Rivaldi_Prediction/data/featuSGD/DE0006602006_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2000-02-03,20.540000915527344,20.75,20.0,20.700000762939453,189597.0,-0.00048653634571294013,4.7692680135569345,-0.35555612069732845,36.270496688909965,42.430853805442915,0.03800167817899691,0.7103862760940878,-0.1956539919892677,-1.0993937858226808,10.781242389035937,0.75,-0.055242106078356557,-0.5409988403320298,-1.907391269301005,0.8253935886369455,-1.2241950548165192,0.1421973741524596,0.8569757046907895,82.55044553878763,45.725038210701626,0.6831962144844882,2,-0.3100013732910156,0.33499908447265625,0.012498855590820312,-0.4650001525878906,-2.25,3,-0.004868567527381851,-1.7555578161226313,20.549999237060547,-1.1000023841880648,19.899999618530273,3.954540134467899,19.959999084472656,-0.004868567527381851
24,2000-02-04,19.950000762939453,20.5,19.850000381469727,20.3700008392334,332237.0,-0.028724446265329773,-1.0967701248081119,2.625002980235081,36.95197540116066,39.29978757030236,0.5178540469865176,1.2502893216999347,0.39434616059862293,-0.5093936332347901,11.047266641002398,0.6900005340576172,-0.20537753277722715,-1.0584990501403801,-2.5051399693062315,0.3881418690254712,-1.7818195097233058,-0.33517859055745447,1.2800176849366203,44.44451803039822,4.511297911358476,0.7233204595829255,2,0.279998779296875,0.9249992370605469,0.6024990081787109,0.125,-2.0400009155273438,4,-0.040100306456895884,4.7692680135569345,20.540000915527344,-1.7555578161226313,20.549999237060547,-1.1000023841880648,19.899999618530273,-0.040100306456895884
25,2000-02-07,19.76000022888184,20.200000762939453,19.600000381469727,19.600000381469727,292964.0,-0.00952383592939865,-6.500011920940324,-0.38095194844710906,31.410252491475035,36.675419008396055,0.591323839287135,1.3570758312273092,0.5843466946562366,-0.3193930991771765,11.421146387526836,0.6000003814697266,-0.3431206006437577,-1.1514995574951143,-2.661679386609407,0.35868027161917837,-1.9065894720522607,-0.396409642937968,1.3164167004395395,13.913034824880768,-25.606286870334173,0.7550899145571459,2,0.46999931335448863,1.1149997711181605,0.7924995422363246,0.31500053405761363,0.12999916076660156,0,-0.033400801607655684,-1.0967701248081119,19.950000762939453,4.7692680135569345,20.540000915527344,-1.7555578161226313,20.549999237060547,-0.033400801607655684
26,2000-02-08,20.0,20.280000686645508,19.799999237060547,19.950000762939453,679128.0,0.012145737264080081,-1.7428474894006605,0.31249552964737165,34.0862466425565,33.523208244126074,0.3558214843265439,1.011414306824765,0.34434692353807606,-0.559392870295337,11.769700319192927,0.5200004577636683,-0.4394269261853907,-0.8114997863769524,-2.2825576905476908,0.6595581177937859,-1.5470287384623234,-0.07597083429158147,0.935103532251059,34.782587062201145,-3.742106305435769,0.7355289520853697,2,0.1549997329711914,0.875,0.5524997711181641,0.07500076293945312,-0.610000610351559,1,-0.04250001907348633,-6.500011920940324,19.76000022888184,-1.0967701248081119,19.950000762939453,4.7692680135569345,20.540000915527344,-0.04250001907348633
27,2000-02-09,19.5,20.299999237060547,19.299999237060547,20.049999237060547,395622.0,-0.025000000000000022,-1.1052614671715448,-11.000152590218967,32.42187878349873,32.45299577726161,0.6971148517174477,1.3855555994838085,0.844346923538076,-0.05939287029533702,12.321649858363378,1.0,-0.6079386232983346,-1.1864997863769524,-2.65719979010915,0.28420021735524514,-1.9218497882430512,-0.45114978451085364,1.3050952069463655,13.793148807315797,-24.339465532315906,0.7353500018660994,2,0.5499992370605469,1.375,1.052499771118164,0.5750007629394531,0.39999961853027344,2,-0.02564102564102566,-1.7428474894006605,20.0,-6.500011920940324,19.76000022888184,-1.0967701248081119,19.950000762939453,-0.02564102564102566
28,2000-02-10,19.899999618530273,20.399999618530273,19.5,19.5,612583.0,0.020512800950270416,-3.5000023841880648,-0.7272730425374014,39.4635964926704,33.116668751341265,0.18311987987419087,0.8644851909159996,0.4443473050078026,-0.45939248882561046,12.844015823659033,0.8999996185302734,-0.6690141536537233,-0.6815001487731926,-2.0539242432993987,0.6909239457530134,-1.3677121960362975,0.0047118984899121585,0.7545859914275113,50.0,11.109827097964462,0.6862120472631033,2,0.125,0.9750003814697266,0.6525001525878906,0.1750011444091797,0.10000038146972656,3,-0.05778892666206026,-1.1052614671715448,19.5,-1.7428474894006605,20.0,-6.500011920940324,19.76000022888184,-0.05778892666206026
29,2000-02-11,20.0,20.5,19.799999237060547,19.899999618530273,853791.0,0.005025144893802347,-3.666653951057621,0.2500011920940324,41.3793128647759,34.80679164669829,0.04033058446531612,0.6497304524165344,0.34434692353807606,-0.559392870295337,13.334133179476733,0.7000007629394531,-0.8496207223809691,-0.48749980926513814,-1.7375249849860985,0.7625253664558223,-1.1125123971256201,0.13751277859534383,0.5191269726680616,58.33335982426973,18.254876721084777,0.6250125878604809,2,0.024999618530273438,0.875,0.5524997711181641,0.07500076293945312,-0.04000091552734375,4,-0.08549995422363277,-3.5000023841880648,19.899999618530273,-1.1052614671715448,19.5,-1.7428474894006605,20.0,-0.08549995422363277
30,2000-02-14,19.76000022888184,20.030000686645508,19.549999237060547,19.96999931335449,338733.0,-0.011999988555908003,1.9090835529661996,-2.099982833927717,45.28302943035839,36.970857423840016,0.2782366026375982,0.8182707552688093,0.5843466946562366,-0.3193930991771765,13.947636751053293,0.48000144958496094,-0.9009078450055661,-0.6554995536804178,-1.8985934797810025,0.5875943724201669,-1.2770465167307101,-0.033952590630125457,0.7399997711181605,38.333391613393694,-5.864176102743805,0.6215469630502924,2,0.26499938964843395,1.1149997711181605,0.7924995422363246,0.31500053405761363,0.21999931335448863,0,-0.09362350000207542,-3.666653951057621,20.0,-3.5000023841880648,19.899999618530273,-1.1052614671715448,19.5,-0.09362350000207542
31,2000-02-15,19.850000381469727,20.030000686645508,19.75,19.75,453310.0,0.004554663539747317,-4.599992370634572,-0.47619436875569277,36.1858234036907,37.05029024434403,0.2015984270816844,0.6306525890557282,0.4943465420683495,-0.4093932517650636,14.594294817972358,0.2800006866455078,-0.8741810907260685,-0.48299942016601705,-1.6390012260487588,0.6730023857167247,-1.0610003231073897,0.09500148277535558,0.6499996185302734,45.83339956067431,3.317319456793008,0.5780009029413711,2,0.17499923706054688,1.0249996185302734,0.7024993896484375,0.22500038146972656,0.2899990081787145,1,0.0020150633455933153,1.9090835529661996,19.76000022888184,-3.666653951057621,20.0,-3.5000023841880648,19.899999618530273,0.0020150633455933153
32,2000-02-16,19.850000381469727,20.030000686645508,19.799999237060547,20.01000022888184,215099.0,0.0,1.3000057220240706,-1.599992370634608,38.3419699360247,37.28045393846789,0.10265688180846055,0.5236084917192265,0.4943465420683495,-0.4093932517650636,15.275899090359744,0.23000144958496094,-0.781141315440081,-0.3979994773864739,-1.4193831457836907,0.6233841910107429,-0.9086913115850841,0.1126923568121363,0.5299995422363288,35.000038146972656,-5.935226554054196,0.5106918341986092,2,0.049999237060546875,1.0249996185302734,0.7024993896484375,0.22500038146972656,-0.14999961853027344,2,-0.023173853046909887,-4.599992370634572,19.850000381469727,1.9090835529661996,19.76000022888184,-3.666653951057621,20.0,-0.023173853046909887
33,2000-02-17,19.84000015258789,20.040000915527344,19.600000381469727,19.799999237060547,343708.0,-0.0005037898584209222,-1.0000086697935722,-0.25000596047015633,43.27486358546039,37.98299707005675,0.003262930592573099,0.441243824823804,0.5043467709501854,-0.39939302288322764,16.077596191787872,0.4400005340576172,-0.6759867622068079,-0.334999752044677,-1.2421059714461897,0.5721064673568357,-0.7885528617454334,0.11855335765607933,0.43199970245361285,30.526387645209347,-12.63317893107196,0.4535531097007556,2,0.05999946594238281,1.0349998474121094,0.7124996185302734,0.2350006103515625,-0.04000091552734375,3,0.003024166606901746,1.3000057220240706,19.850000381469727,-4.599992370634572,19.850000381469727,1.9090835529661996,19.76000022888184,0.003024166606901746
34,2000-02-18,20.450000762939453,21.149999618530273,19.799999237060547,19.899999618530273,914235.0,0.030745998269158026,-2.5999918619998628,13.74971390425329,56.63959161014402,40.78625697213108,-0.5904456374452991,-0.22353477977970115,-0.10565383940137707,-1.0093936332347901,16.247667783239645,1.3500003814697266,-0.6435190793074064,0.30250082015991353,-0.5295383236232425,1.1345399639430696,-0.11351875173166448,0.7185203920514915,-1.1500015258789062,56.250081956367026,11.599806668362675,0.4160195718915773,2,-0.22500133514404297,0.3699989318847656,0.10249900817871094,-0.375,-0.8000011444091797,4,-0.022004926462152907,-1.0000086697935722,19.84000015258789,1.3000057220240706,19.850000381469727,-4.599992370634572,19.850000381469727,-0.022004926462152907
35,2000-02-21,20.549999237060547,21.5,20.09000015258789,20.100000381469727,822353.0,0.004889900752586662,-5.000008116389019,0.818178035018848,58.71313714049911,43.522578138569145,-0.6331840770666091,-0.3700726626664519,-0.20565231352247082,-1.109392107355884,16.34659479006166,1.4099998474121094,-0.6162962575898554,0.4199993133544915,-0.3583928630383433,1.1983914897473262,0.0308032251580741,0.8091954015509089,-1.2129999923706052,49.999949806604846,3.6025212686075605,0.38919608819641704,2,-0.14999961853027344,0.13500022888183594,0.0025005340576171875,-0.47499847412109375,-0.9299983978271484,0,-0.028710470778211317,-2.5999918619998628,20.450000762939453,-1.0000086697935722,19.84000015258789,1.3000057220240706,19.850000381469727,-0.028710470778211317
36,2000-02-22,19.799999237060547,21.0,19.799999237060547,20.799999237060547,746125.0,-0.03649635171992738,-1.4000015258789062,-2.2222278736399512,40.2088722135514,44.38779963079722,0.09550577198711352,0.3664229594180668,0.5443476864775292,-0.3593921073558839,16.498173747789536,1.2000007629394531,-0.5686620653892938,-0.30950069427490234,-1.1005152193926833,0.4815138308428786,-0.7050079568337928,0.08600656828398812,-0.37647996215820356,10.526257670805613,-31.118128070175068,0.3955072625588905,2,0.7000007629394531,0.75,0.7525005340576172,0.27500152587890625,-0.1999988555908203,1,0.009090924854121551,-5.000008116389019,20.549999237060547,-2.5999918619998628,20.450000762939453,-1.0000086697935722,19.84000015258789,0.009090924854121551
37,2000-02-23,20.100000381469727,20.75,19.850000381469727,20.200000762939453,454985.0,0.015151573533783491,-1.999996821087633,0.10000038146972656,44.660188781181304,44.9651987739651,-0.1234130640297515,-0.0030417678264775816,0.2443465420683495,-0.6593932517650636,16.657944220743794,0.9500007629394531,-0.4657762315000369,0.03450040817260813,-0.6422868386154832,0.7112876549606995,-0.3038932152214393,0.37289403156665557,-0.5934218775634754,26.31579475719949,-9.73478795525839,0.33839362339404616,2,0.4249992370605469,0.3399991989135742,0.4524993896484375,-0.024999618530273438,-0.8400001525878871,2,0.001990000369133771,-1.4000015258789062,19.799999237060547,-5.000008116389019,20.549999237060547,-2.5999918619998628,20.450000762939453,0.001990000369133771
38,2000-02-24,18.43000030517578,20.190000534057614,17.700000762939453,20.0,883865.0,-0.08308457933331814,1.5538449199011757,15.699937057735223,35.38461312739835,44.2991210253676,1.4708104471034495,1.5644481114349382,1.9143466183622948,1.0106068245288817,17.61268251698609,2.4899997711181605,-0.4314611108511244,-1.5194996833801255,-2.4500222973071786,-0.5889770694530725,-1.984760990343652,-1.054238376416599,3.0699996948242188,19.21051812634079,-15.126503410204474,0.4652613069635271,2,1.1700000762939453,1.2100000381469727,2.122499465942383,1.6450004577636719,0.8199996948242188,3,0.0689094105661523,-1.999996821087633,20.100000381469727,-1.4000015258789062,19.799999237060547,-5.000008116389019,20.549999237060547,0.0689094105661523
39,2000-02-25,18.5,19.15999984741211,18.200000762939453,19.149999618530273,561651.0,0.0037981385602343654,1.8656685825554484,0.41401257635470373,37.59842275782336,43.44527583953038,1.30264685914198,1.4257833908910982,1.844346923538076,0.940607129704663,18.619016057107295,0.9599990844726562,-0.3425493239913422,-1.3595000267028823,-2.4767423292488076,-0.242257724156957,-1.918121177975845,-0.8008788754299196,2.9240000152587875,21.05261572840153,-15.212416072436813,0.558621151272963,2,1.1000003814697266,1.1000003814697266,2.052499771118164,1.5750007629394531,0.25,4,0.07027022903029989,1.5538449199011757,18.43000030517578,-1.999996821087633,20.100000381469727,-1.4000015258789062,19.799999237060547,0.07027022903029989
40,2000-02-28,18.09000015258789,18.799999237060547,17.799999237060547,18.5,443246.0,-0.022162153914168092,-1.0201985951148838,0.6307693662023492,31.809525262741786,42.95902049053604,1.6213470725982226,1.7797533482143706,2.2543467709501854,1.3506069771167724,18.97959738405179,1.0,-0.33769239588527,-1.6759999275207527,-3.0429234163863157,-0.30907643865518963,-2.3594616719535324,-0.9925381830879729,3.259519877624509,11.818166054966332,-23.61676400036432,0.6834617444327807,2,1.510000228881836,1.510000228881836,2.4624996185302734,1.9850006103515625,1.010000228881836,0,0.08623545897091733,1.8656685825554484,18.5,1.5538449199011757,18.43000030517578,-1.999996821087633,20.100000381469727,0.08623545897091733
41,2000-02-29,19.700000762939453,19.8799991607666,18.299999237060547,18.700000762939453,664170.0,0.08899948019741943,1.3235347741329258,-2.439025297965184,51.57233289108441,44.42906081887601,-0.013598632069570016,0.1623234885891378,0.6443461605986229,-0.25939363323479014,19.102431766151852,1.789999008178711,-0.31679921563959823,-0.05599937438964986,-1.4217210245702105,1.3097222757909108,-0.7388601994799302,0.6268614507006305,1.5765288819274872,65.57378689469807,26.269396918380025,0.6828608250902807,2,-0.10000038146972656,-0.10000038146972656,0.8524990081787109,0.375,-0.9600009918212891,1,-0.004060909675524194,-1.0201985951148838,18.09000015258789,1.8656685825554484,18.5,1.5538449199011757,18.43000030517578,-0.004060909675524194
42,2000-03-01,20.479999542236328,21.0,19.75,19.899999618530273,448799.0,0.03959384513142994,-1.84091180021371,0.5799999237060547,54.302670203279796,45.654372665300386,-0.7764903224759152,-0.6568662532091523,-0.13565261869825207,-1.0393924125316651,18.983815807378075,1.2999992370605469,-0.286221232928785,0.7274993896484361,-0.6299885994413579,2.08498737873823,0.04875539510354088,1.4062433841933313,0.7249995249920609,84.24240672774037,44.37870852704308,0.6787439945448969,3,-0.8799991607666016,-0.8799991607666016,0.07250022888183594,-0.404998779296875,-1.5799999237060547,2,-0.042968709982232234,1.3235347741329258,19.700000762939453,-1.0201985951148838,18.09000015258789,1.8656685825554484,18.5,-0.042968709982232234
43,2000-03-02,20.440000534057614,21.100000381469727,19.799999237060547,20.850000381469727,307168.0,-0.0019530766148809775,1.8571458514112287,-0.7068963816276325,53.293417961003826,45.282575593173696,-0.7179286735685046,-0.6585050457158772,-0.09565361051953758,-0.9993934043529507,18.71683771574808,1.3000011444091797,-0.21817125007468263,0.69250040054321,-0.6534623041532477,2.038463105239668,0.019519048194979405,1.3654817528914407,0.6948985670849979,80.00001155968457,40.718101988610684,0.6729813523482294,3,-0.8400001525878871,-0.8400001525878871,0.11249923706055043,-0.3649997711181605,-2.7399997711181605,3,-0.057729954713534815,-1.84091180021371,20.479999542236328,1.3235347741329258,19.700000762939453,-1.0201985951148838,18.09000015258789,-0.057729954713534815
44,2000-03-03,19.149999618530273,20.149999618530273,18.899999618530273,19.799999237060547,423710.0,-0.06311158913024051,-1.173913764593295,1.5853655132630422,46.05432958295435,43.876041420113175,0.41155368613233634,0.5992106236476857,1.1943473050078026,0.29060751117438954,18.56579743995394,1.5400009155273402,-0.19428707107129028,-0.5575004577636733,-1.9254935618165092,0.8104926462891626,-1.2414970097900913,0.12649609426274466,1.9500007629394531,40.90908828188985,1.4449367914909033,0.6839965520264177,3,0.2500009536743164,0.4500007629394531,1.4025001525878906,0.9250011444091797,-1.1499996185302734,4,0.005221952138994457,1.8571458514112287,20.440000534057614,-1.84091180021371,20.479999542236328,1.3235347741329258,19.700000762939453,0.005221952138994457
45,2000-03-06,19.100000381469727,19.809999465942386,19.100000381469727,19.450000762939453,207027.0,-0.0026109262692708413,-3.057133203633788,0.5384624413489951,45.123536190272574,44.422115195304414,0.2617680541035661,0.6295041035088929,1.2443465420683495,0.3406067482349364,18.138759879182448,0.7099990844726598,-0.20008824263251412,-0.5744997024536147,-1.9687506051746197,0.8197512002673903,-1.2716251538141172,0.12262574890688782,2.0,28.57145776552837,-9.670342012566689,0.697125451360502,3,0.3000001907348633,0.5,1.4524993896484375,0.9750003814697266,-1.1200008392333984,0,-0.018324626936096156,-1.173913764593295,19.149999618530273,1.8571458514112287,20.440000534057614,-1.84091180021371,20.479999542236328,-0.018324626936096156
46,2000-03-07,19.149999618530273,19.440000534057614,18.75,19.100000381469727,164530.0,0.0026177610503639315,1.1904741721212844,-0.14285480733075023,45.478029999103,44.51298644174016,0.12278188180794558,0.5402592769035621,1.1943473050078026,0.29060751117438954,17.927843235075258,0.6900005340576136,-0.316392387004786,-0.4820004463195815,-1.8862585957886395,0.9222577031494765,-1.1841295210541105,0.2201286284149475,1.8820007705688475,17.02125759997143,-20.737065315633483,0.7021290747345298,3,0.2500009536743164,0.4500007629394531,1.4025001525878906,0.9250011444091797,-1.1499996185302734,1,-0.0026109262692708413,-3.057133203633788,19.100000381469727,-1.173913764593295,19.149999618530273,1.8571458514112287,20.440000534057614,-0.0026109262692708413
47,2000-03-08,19.0,19.700000762939453,18.700000762939453,19.149999618530273,313012.0,-0.007832878408265298,-1.6666734483679413,-3.0000381475547417,44.67004793546382,45.5447014204141,0.1121288246970309,0.6860538609425681,1.344346923538076,0.440607129704663,17.0722836516764,1.0,-0.46698930882955736,-0.6070000648498528,-2.0386880328397616,0.824687903140056,-1.3228440488448072,0.10884391914510161,1.965360396575928,12.499970197672877,-25.091958315960266,0.715843983994955,3,0.4499998092651367,0.6000003814697266,1.552499771118164,1.0750007629394531,-1.1000003814697266,2,-0.013684222572728166,1.1904741721212844,19.149999618530273,-3.057133203633788,19.100000381469727,-1.173913764593295,19.149999618530273,-0.013684222572728166
48,2000-03-09,18.75,19.399999618530273,18.5,19.200000762939453,397773.0,-0.013157894736842146,1.1176499627505363,3.00001271568989,38.69679839214496,45.66674315756095,0.4607467986982101,0.8911721956941676,1.594346923538076,0.690607129704663,16.405615366039488,0.8999996185302734,-0.4911239430057961,-0.7995000839233413,-2.273391817116245,0.6743916492695625,-1.536445950519795,-0.0625542173268876,2.150053203903198,15.151518654451927,-19.250783322768903,0.7369458665964527,3,0.6999998092651367,0.8500003814697266,1.802499771118164,1.3250007629394531,-0.7600002288818359,3,0.00799997965494792,-1.6666734483679413,19.0,1.1904741721212844,19.149999618530273,-3.057133203633788,19.100000381469727,0.00799997965494792
49,2000-03-10,18.290000915527344,19.0,18.21999931335449,18.940000534057614,312313.0,-0.024533284505208308,1.0259796235332677,1.4444411477980679,35.65990412907236,46.09456303159768,0.9921612207487627,1.2822347395497573,2.0543460080107323,1.1506062141773192,15.966143923156647,0.7800006866455114,-0.5769034403872659,-1.1739992141723619,-2.733748055825945,0.3857496274812213,-1.9538736349991552,-0.3941247933455685,2.5460512395565793,4.402616066351938,-26.86893477481473,0.7798744208267923,3,1.3699989318847656,1.3099994659423828,2.2624988555908203,1.7849998474121094,-0.09000015258789062,4,-0.03225807124410851,1.1176499627505363,18.75,-1.6666734483679413,19.0,1.1904741721212844,19.149999618530273,-0.03225807124410851
50,2000-03-13,17.90999984741211,18.600000381469727,17.90999984741211,18.5,105416.0,-0.020776437894687638,-1.3389842562958651,0.9076930751466508,37.41677888109977,44.52172369715495,1.501883165562635,1.5984873777550277,2.4343470761259667,1.5306072822925536,15.322370638235885,0.6900005340576172,-0.48310172960034237,-1.4615002632141127,-3.1605435779868216,0.23754305155859612,-2.311021920600467,-0.6119786058277583,2.863331279828923,0.0,-32.495494879592414,0.8495216573863552,3,1.5950002670288086,1.6900005340576172,2.6424999237060547,2.1650009155273438,-0.9599990844726562,0,0.005025134190656866,1.0259796235332677,18.290000915527344,1.1176499627505363,18.75,-1.6666734483679413,19.0,0.005025134190656866
51,2000-03-14,19.88999938964844,19.88999938964844,18.100000381469727,18.200000762939453,365915.0,0.11055273920186148,1.1183437428756473,-2.8644037112468945,48.8574479500146,43.9166990023477,-0.5010181986226385,-0.3988090396169248,0.47564319217179474,-0.44939225994377807,14.132567661102268,1.9799995422363317,-0.35440226768018235,0.5164993286132855,-1.1850079213591869,2.218006578585758,-0.3342542963729507,1.3672529535995217,0.8218651303065592,100.0,63.96656397011075,0.8507536249862369,3,-0.3849992752075231,-0.2899990081787145,0.662500381469723,0.18500137329101207,-3.5399990081787145,1,-0.09602815012684984,-1.3389842562958651,17.90999984741211,1.0259796235332677,18.290000915527344,1.1176499627505363,18.75,-0.09602815012684984
52,2000-03-15,19.38999938964844,19.600000381469727,19.0,19.0,250449.0,-0.0251382612037796,-2.0769298485856256,0.23076905713699,55.98503420386476,44.21576747377669,-0.19209561402137254,0.0684724790075073,0.9857650414749521,0.05060774005622193,12.878466252644927,0.889999389648441,-0.15268308759578275,0.03949937820435068,-1.647259738218171,1.7262584946268724,-0.8038801800069102,0.8828789364156115,1.2616278551662496,74.74746890924683,35.07471504703981,0.8433795582112616,3,-0.35999965667724965,0.2100009918212855,1.1250004768371547,0.6850013732910121,-2.7899990081787145,2,-0.07168640708624818,1.1183437428756473,19.88999938964844,-1.3389842562958651,17.90999984741211,1.0259796235332677,18.290000915527344,-0.07168640708624818
53,2000-03-16,19.899999618530273,20.200000762939453,19.489999771118164,19.489999771118164,473491.0,0.02630223027000711,-2.463420761264991,1.0512833052936248,58.274232184828,45.57353442954043,-0.8792085654828199,-0.4604076045018033,0.49653495048649887,-0.45939248882561046,11.446652525814214,0.8100013732910121,-0.1825396791603815,0.5464996337890611,-1.1441341270533805,2.2371333946315026,-0.29881724663216147,1.3918165142102836,0.6925950966469117,86.89951858206594,43.01784947107106,0.8453168804212211,3,-0.8449993133544922,-0.2999992370605469,0.5625,0.1750011444091797,-3.299999237060547,3,-0.10050251448938019,-2.0769298485856256,19.38999938964844,1.1183437428756473,19.88999938964844,-1.3389842562958651,17.90999984741211,-0.10050251448938019
54,2000-03-17,20.0,20.450000762939453,19.90999984741211,20.149999618530273,434369.0,0.005025144893802347,-2.272733578013467,-0.3658528642804641,61.71779376570638,47.41734082681085,-0.9453726116759498,-0.6280499278466962,0.3595771755880435,-0.559392870295337,11.953702732751005,0.5500011444091797,-0.29857891126307834,0.6690000534057603,-0.9714219216382212,2.3094220284497418,-0.1512109341162322,1.4892110409277528,0.5347428361324305,82.28344091576732,32.9271583641905,0.8202109875219908,3,-0.8199996948242188,-0.39999961853027344,0.4499998092651367,0.07500076293945312,-3.3999996185302734,4,-0.10050001144409182,-2.463420761264991,19.899999618530273,-2.0769298485856256,19.38999938964844,1.1183437428756473,19.88999938964844,-0.10050001144409182
55,2000-03-20,19.959999084472656,20.25,19.799999237060547,20.0,135850.0,-0.002000045776367143,-1.5,0.2666734483679412,51.97567173186728,48.139301019340216,-0.8611064641824449,-0.668806754151511,0.35172248893749725,-0.5193919547679933,12.67491348764485,0.4500007629394531,-0.41526901320915144,0.6584991455078111,-0.9092314203119223,2.2262297113275444,-0.12536613740205382,1.442364428417676,0.5180489101959154,79.14886813080676,30.528548396851612,0.783865282909866,3,-0.779998779296875,-0.3599987030029297,0.49000072479248047,0.11500167846679688,-3.719999313354492,0,-0.08817627265836636,-2.272733578013467,20.0,-2.463420761264991,19.899999618530273,-2.0769298485856256,19.38999938964844,-0.08817627265836636
56,2000-03-21,19.979999542236328,20.239999771118164,19.899999618530273,20.0,175240.0,0.0010020269880288701,-2.7777730682829653,0.5,45.70446712871261,48.25423648525675,-0.8392456198213374,-0.711088490371317,0.2734408054796944,-0.5393924125316651,13.299559645261052,0.3400001525878906,-0.3738647279878258,0.6694995880126946,-0.9122842823271995,2.2512834583525887,-0.12139234715725422,1.4603915231826434,0.470001220703125,67.58613976517263,22.5021796717119,0.790891935169947,3,-0.7999992370605469,-0.37999916076660156,0.4700002670288086,0.095001220703125,-2.659999847412106,1,-0.15165159402990314,-1.5,19.959999084472656,-2.272733578013467,20.0,-2.463420761264991,19.899999618530273,-0.15165159402990314
57,2000-03-22,20.13999938964844,20.440000534057614,19.989999771118164,20.26000022888184,104195.0,0.008008000554448724,-1.1428603866466922,5.999904634751097,47.47473806871662,49.22956311598693,-0.9169587110612909,-0.9148425176676369,0.0558173119584886,-0.6993922599437781,14.030672935617364,0.4600009918212855,-0.31177133443428673,0.8274994850158741,-0.7585827058547778,2.413581675886526,0.03445838958054992,1.6205405804511983,-2.439998626708988,67.7082236443438,25.9238771696456,0.7930410954353254,3,-0.9599990844726598,-0.5399990081787145,0.31000041961669567,-0.06499862670898793,-2.649999618530277,2,-0.18818267740994565,-2.7777730682829653,19.979999542236328,-1.5,19.959999084472656,-2.272733578013467,20.0,-0.18818267740994565
58,2000-03-23,19.700000762939453,20.489999771118164,19.549999237060547,20.299999237060547,243989.0,-0.021847002981297936,-1.0888865341414826,4.999952316617659,55.40276359548456,51.42321416781051,-0.3665808057544524,-0.3950760002691247,0.43189139531933307,-0.25939363323479014,12.36111235560102,0.9400005340576172,-0.2626524900019831,0.32400083541870117,-1.2142877362326274,1.8622894070700298,-0.4451434504069631,1.0931451212443655,-1.9452000045776359,15.957600069800804,-24.866010934188836,0.7691442858256647,3,-0.5000009536743164,-0.10000038146972656,0.6874990463256836,0.375,-2.6800003051757812,3,-0.15736041936107892,-1.1428603866466922,20.13999938964844,-2.7777730682829653,19.979999542236328,-1.5,19.959999084472656,-0.15736041936107892
59,2000-03-24,19.799999237060547,20.0,19.649999618530273,19.850000381469727,136430.0,0.005076064479612397,1.0,0.08333545261498163,56.80933072439577,53.57794215039895,-0.2568737623754487,-0.4139095219296891,0.2716809608371804,-0.3593921073558839,10.6013266472583,0.35000038146972656,-0.18631358011728594,0.358999347686769,-1.132589374843544,1.850588070217082,-0.38679501357838575,1.1047937089519237,-1.935790518188476,26.59572957058302,-15.125936053467566,0.7457943612651561,3,-0.5049991607666016,-0.1999988555908203,0.5875005722045898,0.27500152587890625,-2.779998779296875,4,-0.16161611004515797,-1.0888865341414826,19.700000762939453,-1.1428603866466922,20.13999938964844,-2.7777730682829653,19.979999542236328,-0.16161611004515797
60,2000-03-27,19.649999618530273,20.100000381469727,19.51000022888184,20.01000022888184,402102.0,-0.007575738601520388,1.1851820455219637,7.199847415601826,54.77099431143958,54.23500285722395,0.1853976733448981,-0.14866862016523186,0.3804059048430908,-0.20939248882561046,8.369664762478143,0.5900001525878871,-0.03303621532403156,0.1309997558593743,-1.2196161689696297,1.4816156806883782,-0.5443082065551259,0.8063077182738745,-1.6807592575683579,14.285658677856139,-29.298022087624062,0.6753079624145014,3,0.0950002670288086,-0.049999237060546875,0.872499942779541,0.4250011444091797,-2.3500003814697266,0,-0.15521624917408894,1.0,19.799999237060547,-1.0888865341414826,19.700000762939453,-1.1428603866466922,20.13999938964844,-0.15521624917408894
61,2000-03-28,19.6200008392334,19.799999237060547,19.51000022888184,19.51000022888184,107819.0,-0.001526655464592741,-4.272679983354417,-0.3055567329292458,56.05469921429855,54.24274341393881,0.19340844083899356,-0.13172409745920532,0.3582590750684709,-0.17939370952873546,7.514888321346416,0.2899990081787074,0.2031969033421035,0.10500097274780273,-1.243830561338136,1.4538325068337414,-0.5694147942951666,0.7794167397907721,-1.5499301018652325,11.224557319745417,-34.791859850880535,0.6744157670429699,3,0.3699989318847656,-0.2200002670288086,0.9224987030029297,0.4549999237060547,-2.4100017547607457,1,-0.17227323769305702,1.1851820455219637,19.649999618530273,1.0,19.799999237060547,-1.0888865341414826,19.700000762939453,-0.17227323769305702
62,2000-03-29,19.600000381469727,19.850000381469727,19.299999237060547,19.700000762939453,236350.0,-0.0010193912797229476,1.7500083446582266,-0.9090893327785007,58.69121491929646,54.28907482887975,0.2752787089374422,-0.19081442426520923,0.32319451573706104,-0.15939325176506358,7.879202082942327,0.5500011444091797,0.46491587320915784,0.12900047302246165,-1.1424824322241314,1.4004833782690547,-0.5067409796008349,0.7647419256457582,-1.4331324827515601,25.210168888432978,-23.68968715045136,0.6357414526232973,3,0.2949991226196289,-0.19999980926513672,0.9249992370605469,0.47500038146972656,-2.5,2,-0.116326563381145,-4.272679983354417,19.6200008392334,1.1851820455219637,19.649999618530273,1.0,19.799999237060547,-0.116326563381145
63,2000-03-30,19.26000022888184,19.700000762939453,19.15999984741211,19.600000381469727,106358.0,-0.01734694622298738,1.0,3.3999885559518233,60.16771077708288,54.11684338569937,0.5754639968319424,0.05929022545512197,0.6111029786592326,0.1806069008228235,8.426711862491022,0.5400009155273438,0.47675334908848654,-0.15199966430663636,-1.3409944023252436,1.0369950737119709,-0.74649703331594,0.44249770470266725,-1.0002070552676727,10.638332410096334,-42.07706942419271,0.5944973690093044,3,0.5649995803832972,0.14000034332275035,1.2224993705749476,0.8150005340576136,-2.360000610351566,3,-0.09190033420193966,1.7500083446582266,19.600000381469727,-4.272679983354417,19.6200008392334,1.1851820455219637,19.649999618530273,-0.09190033420193966
64,2000-03-31,19.25,19.799999237060547,19.049999237060547,19.399999618530273,152216.0,-0.00051922267720661,-1.727267052528272,0.4411751506243805,65.22728238224497,55.58924456907466,0.5228745021869905,0.08133652483888909,0.5774926482799323,0.19060712970466298,8.214715936227718,0.75,0.453016563608557,-0.1669999122619643,-1.3521905592469352,1.0181907347230066,-0.7595952357544498,0.42559541123052114,-0.9009985624856718,19.04767094820555,-38.669641309997814,0.592595323492486,3,0.5199995040893555,0.19999980926513672,0.37000036239624023,0.8250007629394531,-2.450000762939453,4,-0.11584413206422484,1.0,19.26000022888184,1.7500083446582266,19.600000381469727,-4.272679983354417,19.6200008392334,-0.11584413206422484
65,2000-04-03,18.75,19.739999771118164,18.75,19.149999618530273,330319.0,-0.025974025974025983,-3.9500035762820973,2.6666709052299633,30.479450265199972,53.89757602868437,0.9311013211444212,0.5836974033000999,1.0303966944822065,0.690607129704663,8.126456965314384,0.9899997711181641,0.3483621464175286,-0.6494998931884766,-1.8643631341953864,0.5653633478184332,-1.2569315136919315,-0.04206827268502167,-0.31535862914151735,0.0,-50.20553400537686,0.6074316205034557,4,0.869999885559082,0.6999998092651367,0.8500003814697266,1.3250007629394531,-1.9500007629394531,0,-0.09226664225260417,-1.727267052528272,19.25,1.0,19.26000022888184,1.7500083446582266,19.600000381469727,-0.09226664225260417
66,2000-04-04,19.100000381469727,19.299999237060547,18.75,18.899999618530273,502524.0,0.018666687011718697,-1.1999969482421875,-0.5000023841880648,44.76535812382893,53.59653381258574,0.4952238186152442,0.2421756143244238,0.6586405604571617,0.3406067482349364,7.721855001200326,0.5499992370605469,0.20477422806284196,-0.2969995498657241,-1.5142280560647379,0.9202289563332897,-0.905613802965231,0.3116147032337828,-0.583144674600856,31.81820546299138,-14.651616392930329,0.6086142530995071,4,0.5199995040893555,0.4049997329711914,0.5,0.9750003814697266,-2.8000011444091797,1,-0.0942408957308446,-3.9500035762820973,18.75,-1.727267052528272,19.25,1.0,19.26000022888184,-0.0942408957308446
67,2000-04-05,18.739999771118164,19.100000381469727,18.5,19.100000381469727,174500.0,-0.018848199118405518,2.333329801212224,-1.7999961853172863,27.862589306904226,50.536514447187926,0.7104628639073987,0.6131346660026082,0.9674304092157016,0.7006073585864989,7.708074021192542,0.6000003814697266,0.14969870621823134,-0.6440001487731948,-1.8844139279135348,0.5964136303671452,-1.2642070383433648,-0.023793259203024775,1.75,18.461531689882538,-21.948469425364973,0.6202068895701701,4,0.5600004196166992,0.7650003433227539,0.8600006103515625,1.335000991821289,-2.6399993896484375,2,-0.08164358086084544,-1.1999969482421875,19.100000381469727,-3.9500035762820973,18.75,-1.727267052528272,19.25,-0.08164358086084544
68,2000-04-06,18.899999618530273,19.0,18.450000762939453,18.600000381469727,173878.0,0.008537878834913304,1.1999969482421875,-0.833329801212224,29.477592554503644,47.499654650533245,0.47500025402564106,0.4900750004542118,0.7644378645442771,0.5406075111743895,7.530213892918211,0.5499992370605469,0.13820775149312325,-0.49150028228759624,-1.7175036763374365,0.734503111762244,-1.1045019793125164,0.1215014147373239,1.550200157165527,33.33328623825213,-1.706476131334334,0.6130016970249204,4,0.3750009536743164,0.6050004959106445,0.7000007629394531,1.1750011444091797,-2.6199989318847656,3,-0.09523805679317365,2.333329801212224,18.739999771118164,-1.1999969482421875,19.100000381469727,-3.9500035762820973,18.75,-0.09523805679317365
69,2000-04-07,17.700000762939453,19.0,17.350000381469727,19.0,286577.0,-0.06349200422280943,1.5384624413489951,-4.333341810459927,20.572910457843633,43.69986755568926,1.503943496921476,1.7324287047960851,1.921120604137407,1.7406063667652099,7.513307379122828,1.6499996185302734,0.06494981118523313,-1.661999130249022,-3.020800059892345,-0.30319820060569924,-2.3413995950706834,-0.9825986654273606,2.6701910522460928,14.644371165350409,-14.203857010024121,0.6794004648216606,4,0.8999996185302734,1.2199993133544922,1.8999996185302734,2.375,-1.0600013732910156,4,-0.045197802820677535,1.1999969482421875,18.899999618530273,2.333329801212224,18.739999771118164,-1.1999969482421875,19.100000381469727,-0.045197802820677535
70,2000-04-10,18.0,18.57999992370605,17.899999618530273,18.0,155275.0,0.016949108707875915,-5.799977111903682,-0.0,25.97085086367815,40.35721773895365,1.0563662798752347,1.5173110956880613,1.591359082039812,1.440607129704663,7.217327308190061,0.879999160766598,-0.03161855622768073,-1.366499900817871,-2.705505770474865,-0.02749403116087734,-2.036002835646368,-0.6969969659893742,2.1889803291625967,33.33333333333333,8.99749790981236,0.669502934828497,4,0.6000003814697266,0.9200000762939453,1.5000004768371582,2.075000762939453,-0.9500007629394531,0,-0.06666670905219185,1.5384624413489951,17.700000762939453,1.1999969482421875,18.899999618530273,2.333329801212224,18.739999771118164,-0.06666670905219185
71,2000-04-11,17.979999542236328,18.34000015258789,17.850000381469727,18.11000061035156,91483.0,-0.0011111365424262276,-1.5128232716459955,-100.0,22.86429439526438,36.37644879183898,0.9155475777859081,1.4618312079997366,1.5826854719045187,1.4606075874683349,8.38778688834573,0.48999977111816406,-0.15653958131959556,-1.2910003662109375,-2.740673721347811,0.15867298892593595,-2.0158370437793742,-0.5661636886425008,2.038641990064697,35.999952043805806,16.441965377289574,0.7248366775684375,4,0.5950002670288086,0.9400005340576172,1.52000093460083,2.095001220703125,-1.3799991607666016,1,-0.06562849472848287,-5.799977111903682,18.0,1.5384624413489951,17.700000762939453,1.1999969482421875,18.899999618530273,-0.06562849472848287
72,2000-04-12,18.0,18.32999992370605,17.5,17.989999771118164,422822.0,0.0011123725402044649,1.4776114304259238,-0.07692420552246462,26.123568415999443,32.593766307274144,0.7204859906411976,1.4043583237628567,1.512697519727631,1.440607129704663,9.742565092647748,0.8299999237060511,-0.2692395941754455,-1.2014999389648438,-2.7565968863171513,0.3535970083874638,-1.9790484126409957,-0.42395146528869176,1.8585230632511482,39.39392538219229,18.579924982264718,0.7775484736761534,4,0.5749998092651367,0.9200000762939453,1.5000004768371582,2.075000762939453,-1.6499996185302734,2,-0.09444448682996964,-1.5128232716459955,17.979999542236328,-5.799977111903682,18.0,1.5384624413489951,17.700000762939453,-0.09444448682996964
73,2000-04-13,17.899999618530273,18.200000762939453,17.75,17.799999237060547,203393.0,-0.005555576748318192,-3.500033378792069,9.999809269502194,23.314608096053234,27.936802497697286,0.6786498723549315,1.4196261873249085,1.5608400848668431,1.5406075111743895,10.80206514972942,0.4500007629394531,-0.40166676626040143,-1.201500320434569,-2.823263638304443,0.42026299743530515,-2.0123819793695077,-0.3906186614996301,1.8080120838139884,33.33329480102881,12.703273810824744,0.810881658934937,4,0.6450004577636719,1.0200004577636719,1.6250004768371582,2.1750011444091797,-1.1999988555908203,3,-0.10055861873858185,1.4776114304259238,18.0,-1.5128232716459955,17.979999542236328,-5.799977111903682,18.0,-0.10055861873858185
74,2000-04-14,17.989999771118164,18.190000534057614,17.65999984741211,18.190000534057614,162721.0,0.0050279415925083,4.299986648610655,-1.9999999999999645,26.2857164655413,27.47083207551299,0.4370871172391766,1.2346205775355514,1.4379791081175952,1.450607358586499,11.71463041700403,0.5300006866455043,-0.5581937227405191,-1.011000156402588,-2.6473746759189964,0.6253743631138207,-1.8291874161607922,-0.1928128966443836,1.576531251973627,45.370352382684956,22.948965897556565,0.8181872597582046,4,0.33500003814697266,0.9300003051757812,1.5350003242492676,2.085000991821289,-0.8299999237060547,4,-0.09505275743349118,-3.500033378792069,17.899999618530273,1.4776114304259238,18.0,-1.5128232716459955,17.979999542236328,-0.09505275743349118
75,2000-04-17,18.200000762939453,18.200000762939453,17.100000381469727,17.5,164330.0,0.01167320703129926,2.14285480733075,-3.499990463293278,30.706532302329094,25.908740317568565,0.15741839071048247,0.9338851008028541,1.2030052252244587,1.2406063667652099,12.985568198631558,1.1000003814697266,-0.7044815009123795,-0.7129992485046373,-2.3212816289614757,0.8952831319522012,-1.5171404387330583,0.09114194172378376,1.2335384216550125,88.709724557272,62.19221848433877,0.8041411902284196,4,-0.10000038146972656,0.5949993133544922,1.4299993515014648,1.875,-1.2000007629394531,0,-0.08571435757671153,4.299986648610655,17.989999771118164,-3.500033378792069,17.899999618530273,1.4776114304259238,18.0,-0.08571435757671153
76,2000-04-18,16.950000762939453,18.25,16.950000762939453,17.899999618530273,171655.0,-0.06868131580221504,-1.7368437959897445,-1.357139743107667,23.014270148062252,25.37003818880835,1.1961572116857226,2.0503697202266054,2.4052552443402178,2.49060636676521,14.370773300667272,1.2999992370605469,-0.9176731733630525,-1.8114993095397942,-3.561209146741948,-0.061789472337640206,-2.686354228140871,-0.9366443909387172,2.296855317405033,0.0,-25.58063337416918,0.8748549186010767,4,1.0249996185302734,1.7699995040893555,2.602499485015869,3.125,-0.4400005340576172,1,0.005899614726846414,2.14285480733075,18.200000762939453,4.299986648610655,17.989999771118164,-3.500033378792069,17.899999618530273,0.005899614726846414
77,2000-04-19,16.350000381469727,17.399999618530273,16.299999237060547,17.399999618530273,222665.0,-0.03539825100076721,1.0952403442675958,1.105263686246795,21.85687881146768,24.52329221735991,1.5885349843668308,2.4789727571941285,2.9656680474545496,3.0906067482349364,15.80229150035906,1.1000003814697266,-0.9682966002811106,-2.2219997406005874,-4.154487486138784,-0.2895119950623908,-3.1882436133696856,-1.255755867831489,2.6671701671342554,2.564160248522539,-23.877708836575653,0.9662438727690978,4,1.2999992370605469,2.044999122619629,3.2024998664855957,3.7250003814697266,0.5499992370605469,2,0.015290519520925416,-1.7368437959897445,16.950000762939453,2.14285480733075,18.200000762939453,4.299986648610655,17.989999771118164,0.015290519520925416
78,2000-04-20,16.600000381469727,16.989999771118164,16.299999237060547,16.549999237060547,201518.0,0.015290519520925416,-1.5090876303496683,-0.04762017213379788,25.508329399354608,25.07167209975002,1.0929001715838353,2.0920827889830136,2.665274124691308,2.8406067482349364,17.84752073424362,0.6900005340576172,-1.1047302363151381,-1.8169997215271003,-3.8625244708008637,0.22852502774666306,-2.8397620961639802,-0.7942373468902204,2.0911096097490436,15.38466805299884,-11.49711884556401,1.022762374636881,4,0.8399991989135742,1.794999122619629,2.7149996757507324,3.4750003814697266,-0.47000122070312855,3,-0.01506024061776956,1.0952403442675958,16.350000381469727,-1.7368437959897445,16.950000762939453,2.14285480733075,18.200000762939453,-0.01506024061776956
79,2000-04-21,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0.0,0.0,1.0,0.0,28.105918022884282,25.30890178410625,1.0286270784452434,1.939493746880089,2.6106173839998448,2.8406067482349364,20.003276697312387,0.0,-1.1743112400839948,-1.6569997787475579,-3.747157988518893,0.43315843102377727,-2.7020788836332237,-0.6119206738618921,1.8041763192500575,15.38466805299884,-14.282084396469578,1.0450791048856667,4,0.7199993133544922,1.794999122619629,2.7274999618530273,3.4750003814697266,-0.47000122070312855,4,0.006024119227211244,-1.5090876303496683,16.600000381469727,1.0952403442675958,16.350000381469727,-1.7368437959897445,16.950000762939453,0.006024119227211244
80,2000-04-24,16.600000381469727,16.600000381469727,16.600000381469727,16.600000381469727,0.0,0.0,1.0,0.0,22.587727553734084,25.278172135047328,0.9042436312699138,1.7911108165415008,2.5625708334016792,2.8406067482349364,22.449864376492524,0.0,-1.2729883084079532,-1.5044998168945298,-3.6117151098948987,0.6027154761058391,-2.5581074633947125,-0.45089217039434715,1.5516750236109473,15.38466805299884,-13.431203887330579,1.0536076465001845,4,0.7149991989135742,1.794999122619629,2.7899999618530273,3.4750003814697266,-0.39999961853027344,0,0.033734906811658805,1.0,16.600000381469727,-1.5090876303496683,16.600000381469727,1.0952403442675958,16.350000381469727,0.033734906811658805
81,2000-04-25,16.239999771118164,16.5,16.079999923706055,16.450000762939453,514798.0,-0.02168678325775364,1.7096825797242339,-100.0,22.587727553734084,24.885300928128952,1.1079854805117542,1.9867694882108609,2.8664496210002923,3.200607358586499,25.170211148993182,0.5200004577636719,-1.2273488666584598,-1.695500373840332,-3.832891389084086,0.4418906414034218,-2.7641958814622107,-0.6268048662184533,1.6894744938000947,12.121203363870185,-17.260678839660876,1.0686955076218774,4,0.9250001907348633,2.0450000762939453,3.15000057220459,3.835000991821289,-0.23999977111816406,1,0.04679804430991741,1.0,16.600000381469727,1.0,16.600000381469727,-1.5090876303496683,16.600000381469727,0.04679804430991741
82,2000-04-26,17.319999694824222,17.5,16.200000762939453,16.399999618530273,366387.0,0.06650245929355059,1.031247718260916,-4.380932053296536,35.58394611532708,26.248560708048267,-0.08785525368120517,0.7664983394410605,1.7417204576032752,2.1206074348804407,27.20100853533769,1.2999992370605469,-1.198202504099374,-0.5015004158019991,-2.504048859656624,1.501048028052626,-1.5027746377293134,0.4997738061253152,0.3505481623243263,87.32392285178182,56.02769345519679,1.0012742219273125,4,-0.15499973297119496,0.9650001525878871,2.0700006484985316,2.755001068115231,-1.3099994659423864,2,-0.046766713638247914,1.7096825797242339,16.239999771118164,1.0,16.600000381469727,1.0,16.600000381469727,-0.046766713638247914
83,2000-04-27,17.489999771118164,18.0,17.309999465942386,17.600000381469727,379809.0,0.00981524707213155,-1.936164859424742,-0.11956587090153267,47.64043971003175,28.621307735213875,-0.3599863588078378,0.48179724298682913,1.52836672392052,1.950607358586499,28.858035848740098,0.6900005340576136,-1.1549716269671002,-0.24300031661987376,-2.131046708014402,1.6450460747746565,-1.1870235123171398,0.7010228790773922,-1.4099998474121094,73.4374891345704,38.3811107582479,0.9440231956972651,4,-0.3249998092651367,0.7950000762939453,1.9000005722045898,2.585000991821289,-1.489999771118164,3,-0.03373357120119458,1.031247718260916,17.319999694824222,1.7096825797242339,16.239999771118164,1.0,16.600000381469727,-0.03373357120119458
84,2000-04-28,17.020000457763672,17.700000762939453,17.020000457763672,17.389999389648438,267456.0,-0.026872459662956594,-2.675687936242822,3.3636079900124844,39.393950653369735,29.58657644088506,-0.04699316664621023,0.8181094891607472,1.9289919367550752,2.420606671940991,30.56967653147065,0.6800003051757812,-1.1570406075534017,-0.6014996528625502,-2.3720690484553657,1.1690697427302652,-1.486784350658958,0.2837850449338575,-0.901600532531738,48.95835920340382,13.118754168330476,0.8852846977964078,4,0.14499950408935547,1.0699996948242188,2.3799996376037598,3.0550003051757812,-1.1200008392333984,4,-0.05229149665451971,-1.936164859424742,17.489999771118164,1.031247718260916,17.319999694824222,1.7096825797242339,16.239999771118164,-0.05229149665451971
85,2000-05-01,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0,0.0,1.0,-0.0,39.565232534707505,31.425572261623422,-0.2592406962981997,0.718705289661834,1.8549637496467177,2.420606671940991,31.98646259615806,0.0,-1.144629974370762,-0.5149996757507331,-2.221303519746641,1.1913041682451748,-1.3681515977486889,0.3381522462472226,-0.8639685310363774,48.95835920340382,12.596276921821584,0.8531519219979543,5,0.01999950408935547,1.0699996948242188,2.427499771118164,3.0550003051757812,-1.0200004577636719,0,-0.05229149665451971,-2.675687936242822,17.020000457763672,-1.936164859424742,17.489999771118164,1.031247718260916,17.319999694824222,-0.05229149665451971
86,2000-05-02,17.299999237060547,17.739999771118164,17.100000381469727,17.739999771118164,241097.0,0.016451161678386006,1.9090846038138256,-100.0,42.79834696472583,33.75240205642988,-0.5412939613287726,0.31298772183709644,1.526842533491326,2.140607892644116,33.07421818222639,0.7199993133544922,-1.1527252719286238,-0.14500083923339702,-1.685574572237634,1.39557289377084,-0.9152877057355155,0.6252860272687215,-1.1070879488677967,61.1110522423012,24.09428099255743,0.7702868665021184,5,-0.25999927520751953,0.6650009155273438,2.3725008964538574,2.720001220703125,-1.2999992370605469,1,-0.06358372963188608,1.0,17.020000457763672,-2.675687936242822,17.020000457763672,-1.936164859424742,17.489999771118164,-0.06358372963188608
87,2000-05-03,17.209999084472653,17.399999618530273,17.010000228881836,17.309999465942386,78436.0,-0.005202321188263026,1.7857030946655676,0.22727331839247,42.886592991890396,35.6833202333783,-0.3536657663102929,0.29775288520017895,1.5570108459594785,2.2306080452320103,33.93481610082908,0.3899993896484375,-1.2018701677026797,-0.15850095748901794,-1.5752913575361944,1.2582894425581586,-0.8668961575126062,0.5498942425345703,-0.9809460220437565,20.20190927568865,-16.566945074565297,0.7083952000235885,5,-0.16999912261962535,0.7550010681152379,2.4850010871887243,2.6750011444091832,-1.4199991226196254,2,-0.0703079110308813,1.9090846038138256,17.299999237060547,1.0,17.020000457763672,-2.675687936242822,17.020000457763672,-0.0703079110308813
88,2000-05-04,17.100000381469727,17.399999618530273,17.020000457763672,17.200000762939453,163967.0,-0.006391557748667731,-1.9230678942156036,0.999999999999929,40.86242726028696,37.10071014864527,-0.18470730026075088,0.28036011555576223,1.658503242066903,2.3406067482349364,34.777108785091215,0.37999916076660156,-1.0868762556215472,-0.17849969863891602,-1.401029662184854,1.0440302649070219,-0.789764680411885,0.43276528313405294,-0.8355283802894071,12.328795756799833,-22.387378796055508,0.6112649817729683,5,-0.06000041961669922,0.8399991989135742,2.547499656677246,2.6499996185302734,-1.0,3,-0.06374269755976503,1.7857030946655676,17.209999084472653,1.9090846038138256,17.299999237060547,1.0,17.020000457763672,-0.06374269755976503
89,2000-05-05,16.899999618530273,17.229999542236328,16.649999618530273,17.229999542236328,178121.0,-0.011695950788175535,2.5151518654451928,3.299986648610502,36.62549906025771,38.660462538259004,0.06964777615647932,0.4399081096016033,1.8452416455116705,2.5406075111743895,34.60196696812302,0.5799999237060547,-0.9081146964391067,-0.33850040435790874,-1.555299688340849,0.8782988796250315,-0.9469000463493771,0.2698992376335596,-0.6008170573735612,22.93577660575984,-4.746073770525811,0.6083996419914695,5,0.1400003433227539,1.0399999618530273,2.71250057220459,2.7400007247924805,-0.7999992370605469,4,-0.05325441649971718,-1.9230678942156036,17.100000381469727,1.7857030946655676,17.209999084472653,1.9090846038138256,17.299999237060547,-0.05325441649971718
90,2000-05-08,16.799999237060547,17.0,16.649999618530273,16.940000534057614,113604.0,-0.005917182469050486,1.6923082566115248,0.4242464526197043,47.97841559440401,41.48165009833343,0.22462296639833568,0.4694677944939514,1.9437617559256566,2.640607892644116,34.41736026973609,0.35000038146972656,-0.7572585929356705,-0.3785007476806648,-1.5548692001298434,0.7978677047685139,-0.9666849739052559,0.20968347854392633,-0.4668003271269683,13.761430966238184,-16.702302986460527,0.5881842262245898,5,0.3000011444091797,1.1100006103515625,2.810000419616699,2.840001106262207,-1.1499996185302734,0,-0.05357140829773899,2.5151518654451928,16.899999618530273,-1.9230678942156036,17.100000381469727,1.7857030946655676,17.209999084472653,-0.05357140829773899
91,2000-05-09,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0,0.0,1.0,-0.0,57.234711306411704,43.88729067512062,0.34912707880434724,0.39688073246216504,1.8903478922414791,2.640607892644116,34.17223158190876,0.0,-0.6298100128818476,-0.3195007324218757,-1.4438245511940977,0.804823086350348,-0.8816626418079885,0.24266117696423706,-0.4334643053256393,19.99994913736979,-13.414861266796358,0.5621619093861115,5,0.5250005722045898,0.8900003433227539,2.7350006103515625,2.8000011444091797,-1.0099992752075195,1,-0.04761900436850974,1.6923082566115248,16.799999237060547,2.5151518654451928,16.899999618530273,-1.9230678942156036,17.100000381469727,-0.04761900436850974
92,2000-05-10,16.299999237060547,17.0,16.25,16.969999313354492,152854.0,-0.02976190611348406,1.0547904402831232,-100.0,45.53569553254499,43.65343021095542,0.7702212317575388,0.8042237764697688,2.3048771676080975,3.140607892644116,33.807312482654204,0.75,-0.48579525411386726,-0.734500694274903,-1.8353420234339275,0.3663406348841196,-1.2849213588544153,-0.18408002969539083,1.7000007629394531,4.347761186603442,-30.05279812166487,0.5504206645795117,5,0.6950006484985352,1.2900009155273438,3.262500762939453,3.3000011444091797,-0.5999994277954119,2,-0.01840486203081859,1.0,16.799999237060547,1.6923082566115248,16.799999237060547,2.5151518654451928,16.899999618530273,-0.01840486203081859
93,2000-05-11,16.100000381469727,16.489999771118164,15.850000381469727,16.489999771118164,265519.0,-0.012269869015459345,2.282053288469815,0.5820885749829905,42.977523273955455,44.05160494657606,0.8407246508574424,0.9090651957933318,2.41660855807028,3.3406067482349364,33.57689003842494,0.6399993896484375,-0.31111512143591824,-0.8444995880126953,-1.9417204878482544,0.2527213118228637,-1.3931100379304766,-0.295889138094914,1.8649996185302733,18.115953046023797,-17.917924465933957,0.5486104499177797,5,0.6949996948242188,1.3249998092651367,3.302499771118164,3.5,-0.15000057220459162,3,-0.019254683992026123,1.0547904402831232,16.299999237060547,1.0,16.799999237060547,1.6923082566115248,16.799999237060547,-0.019254683992026123
94,2000-05-12,16.280000686645508,16.399999618530273,16.0,16.190000534057614,377425.0,0.011180142913720159,1.4242546845919983,-0.2307699831761897,45.72192677001035,44.73568208383193,0.6087310672530322,0.6265089476849397,2.1901994708511623,3.160606443059155,33.24273022440194,0.39999961853027344,-0.26585981776582557,-0.578999328613282,-1.5968173981435747,0.4388187409170108,-1.0879083633784283,-0.07009029384813559,1.6003993286132818,37.39134328803794,-1.2026974048437893,0.5089090347651459,5,0.5149993896484375,1.1449995040893555,3.109999656677246,3.3199996948242188,-0.2700004577636719,4,-0.011056529335618293,2.282053288469815,16.100000381469727,1.0547904402831232,16.299999237060547,1.0,16.799999237060547,-0.011056529335618293
95,2000-05-15,16.639999389648438,16.680000305175778,16.389999389648438,16.440000534057614,115735.0,0.02211294151223453,1.0714300311306053,2.2222057389903305,55.34759426468827,46.130042894938875,0.21139055298774068,0.15140932878341928,1.7886302250941597,2.8006077400562255,32.16786440890517,0.3999996185302699,-0.31370851897692376,-0.1410005569458015,-0.9421546931308349,0.6601535792392319,-0.5415776250383182,0.2595765111467152,1.1591846402587898,68.69558871579004,25.64777693685791,0.40057706809251664,5,-0.0149993896484375,0.5750007629394531,2.1200008392333984,2.785000801086426,-1.1999998092651367,0,-0.032451864662605634,1.4242546845919983,16.280000686645508,2.282053288469815,16.100000381469727,1.0547904402831232,16.299999237060547,-0.032451864662605634
96,2000-05-16,17.049999237060547,17.149999618530273,16.700000762939453,16.700000762939453,225928.0,0.024639414810746052,-1.571433242506812,1.7500023841994023,45.60259250653277,46.431820618788024,-0.2657473184533856,-0.2642637016665148,1.3393551029783062,2.390607892644116,30.60704834832241,0.5100002288818359,-0.27154680667828757,0.2639993667602525,-0.5428237886827212,1.0708225222032262,-0.13941221096123257,0.6674109444817375,0.6712174469091821,92.30765844941268,52.594247233728765,0.40341157772148667,5,-0.4249992370605469,0.04500102996826172,1.710000991821289,2.3750009536743164,-1.1999988555908203,1,-0.08211141825081025,1.0714300311306053,16.639999389648438,1.4242546845919983,16.280000686645508,2.282053288469815,16.100000381469727,-0.08211141825081025
97,2000-05-17,16.600000381469727,17.25,16.25,17.110000610351562,528763.0,-0.026392895937067506,1.5316487480292718,-1.457149863760218,36.716405843442296,45.971151572471946,0.09903858033808888,0.21652625389063118,1.748875562630932,2.8406067482349364,28.64366976572018,1.0,-0.2412009820795653,-0.19849948883056712,-0.9843550233432161,0.5873560456820819,-0.5914272560868916,0.19442827842575738,1.0463676504000006,53.57144316848841,17.375221346443745,0.39292776725632456,5,-0.05000019073486328,0.48999977111816406,2.1474995613098145,2.8249998092651367,-1.4100008010864258,2,-0.04879520487968714,-1.571433242506812,17.049999237060547,1.0714300311306053,16.639999389648438,1.4242546845919983,16.280000686645508,-0.04879520487968714
98,2000-05-18,16.350000381469727,16.5,16.299999237060547,16.5,282286.0,-0.01506024061776956,1.666683620919853,0.2941167670829173,39.29710746798178,46.267996951107946,0.25866433514005394,0.47098417089730304,1.9627170482881056,3.0906067482349364,26.574187764835987,0.3000011444091797,-0.25682838877083114,-0.4359994888305678,-1.2428226442735415,0.37082366661240584,-0.8394110665520529,-0.03258791110908277,1.2245129443839993,28.00003051757812,-6.309976629841511,0.40341157772148667,5,0.19999980926513672,0.6999998092651367,2.3974995613098145,3.0749998092651367,-1.3600006103515625,3,-0.03975538575162785,1.5316487480292718,16.600000381469727,-1.571433242506812,17.049999237060547,1.0714300311306053,16.639999389648438,-0.03975538575162785
99,2000-05-19,16.700000762939453,16.989999771118164,16.420000076293945,16.639999389648438,105749.0,0.021406750660776686,-1.279998779296875,-0.4000101725519118,45.402297590599176,45.98176161735186,-0.1371076887110192,0.1358234319915148,1.5947090914416862,2.74060636676521,24.0966540371224,0.6399993896484375,-0.26237429509449584,-0.09099912643432617,-0.8942002420450486,0.7122019891763962,-0.49259968423968914,0.3106014313710368,0.8055320451389143,45.00007629394531,12.024849304130129,0.40160055780536136,5,-0.15000057220458984,0.34999942779541016,2.032499313354492,2.72499942779541,-1.900000572204588,4,-0.04491023469524125,1.666683620919853,16.350000381469727,1.5316487480292718,16.600000381469727,-1.571433242506812,17.049999237060547,-0.04491023469524125
100,2000-05-22,17.15999984741211,17.350000381469727,16.700000762939453,17.200000762939453,219506.0,0.027544854099257554,2.823525451873128,-0.6666666666666666,48.087437958988836,44.96539791208266,-0.6042094898049477,-0.29520617103417734,1.1339268284000923,2.2806072822925536,21.28879724251446,0.6499996185302734,-0.238577104498912,0.3409999847412095,-0.4731353123662103,1.1551352818486293,-0.0660676638125004,0.7480676332949194,0.27931166360191284,82.72723016661551,51.10877359957254,0.4070676485537108,5,-0.5599994659423828,-0.1099996566772461,1.4625000953674316,2.265000343322754,-2.760000228881836,0,-0.06701629538205989,-1.279998779296875,16.700000762939453,1.666683620919853,16.350000381469727,1.5316487480292718,16.600000381469727,-0.06701629538205989
101,2000-05-23,17.0,17.440000534057614,17.0,17.350000381469727,299740.0,-0.009324000514850717,-1.514286025689213,8.749809269502194,47.18499564326306,45.14865347994022,-0.46137449646937156,-0.07942164833220744,1.2274370685730034,2.4251474332316576,17.87595533478094,0.44000053405761363,-0.17807704982877937,0.14300012588500977,-0.6271013391703555,0.913101590940375,-0.24205060664267108,0.5280508584126906,-1.1499996185302734,63.02518179909396,28.72488431889073,0.3850507325276818,5,-0.3549995422363281,0.05000019073486328,1.447500228881836,2.3000001907348633,-2.6499996185302734,1,-0.09176473056568824,2.823525451873128,17.15999984741211,-1.279998779296875,16.700000762939453,1.666683620919853,16.350000381469727,-0.09176473056568824
102,2000-05-24,16.510000228881836,17.139999389648438,16.440000534057614,17.0,106715.0,-0.028823515948127265,-1.2222215494351982,1.399997820175367,42.822376975917265,45.13141500238042,0.06877948557775682,0.3655241967419869,1.6600014811834214,2.8938071415771773,16.691795645827824,0.6999988555908239,-0.1934436797361485,-0.30649967193603445,-1.0590745122578618,0.44607516838579286,-0.6827870920969481,0.06978774822487921,-0.6281998443603509,18.421118675431593,-17.887665673916743,0.37628742016091377,5,0.21000003814697266,0.41499996185302734,1.8375000953674316,2.7150001525878906,-2.1100006103515625,2,-0.03997576246289425,-1.514286025689213,17.0,2.823525451873128,17.15999984741211,-1.279998779296875,16.700000762939453,-0.03997576246289425
103,2000-05-25,16.899999618530273,17.190000534057614,16.610000610351562,16.799999237060547,174225.0,0.023622009948018663,-1.4166782565157985,-0.2040825064908272,50.0,45.606756472379274,-0.21881703866291247,-0.07477670524532698,1.1994730201977433,2.4867542895795296,16.278645183956915,0.6800003051757777,-0.23895511648221657,0.11299972534179759,-0.5716004034182198,0.797599854101815,-0.22930033903821112,0.4552997897218063,-0.9870352310180657,47.05875753121896,8.68418540468872,0.3423000643800082,5,-0.054999351501464844,0.025000572204589844,1.122499942779541,2.0,-2.3499994277954084,3,-0.10118343649381012,-1.2222215494351982,16.510000228881836,-1.514286025689213,17.0,2.823525451873128,17.15999984741211,-0.10118343649381012
104,2000-05-26,16.129999160766598,16.879999160766598,16.0,16.860000610351562,373993.0,-0.04556215829255972,1.2857164089264204,-7.299986648610537,43.259550471675816,44.263640495377885,0.589679127076959,0.6589110807328105,1.885318972957041,3.205671083692362,15.798379337787837,0.8999996185302734,-0.21963812730951915,-0.612500667572025,-1.3472004532051223,0.1221991180610722,-0.9798505603885737,-0.24515077475547642,-0.18649405032348199,9.02771614954115,-31.11935324080123,0.3673498928165486,5,0.5900011062622106,0.7950010299682653,1.7875003814697301,2.7700004577636754,-1.3399991989135707,4,-0.07067572529211796,-1.4166782565157985,16.899999618530273,-1.2222215494351982,16.510000228881836,-1.514286025689213,17.0,-0.07067572529211796
105,2000-05-29,16.129999160766598,16.399999618530273,15.920000076293945,16.309999465942386,190916.0,0.0,1.666659602424448,0.2465752708821686,43.259550471675816,44.00330249150489,0.5696304336518629,0.6206360270421563,1.8007189307195155,3.149278645709103,15.325087806473453,0.4799995422363281,-0.16993398608430965,-0.5680006027221722,-1.3388536209062032,0.20285241546185873,-0.9534271118141859,-0.18257409363015853,1.3100013732910156,13.815725080873866,-27.68682396964129,0.3854265090920151,5,0.5500011444091832,0.7950010299682653,1.727500438690189,2.7700004577636754,-1.179999351501463,0,-0.08245499313271654,1.2857164089264204,16.129999160766598,-1.4166782565157985,16.899999618530273,-1.2222215494351982,16.510000228881836,-0.08245499313271654
106,2000-05-30,16.200000762939453,16.469999313354492,16.0,16.170000076293945,160342.0,0.004339839170179438,-1.5405310665147665,-0.16667019878776945,48.89869451565498,45.35689012175074,0.4094330217943565,0.48907505767061465,1.6445416682586327,3.0179290218516286,15.944407870591187,0.4699993133544922,-0.13960435978556873,-0.442999076843261,-1.1895868360616824,0.3035886823751621,-0.8162929564524717,-0.06970519723405033,1.2095997619628882,22.04729021425381,-23.15726778451518,0.3732938796092115,5,0.4799995422363281,0.7249994277954102,1.654998779296875,2.6999988555908203,-1.2000007629394531,1,-0.1111111765208691,1.666659602424448,16.129999160766598,1.2857164089264204,16.129999160766598,-1.4166782565157985,16.899999618530273,-0.1111111765208691
107,2000-05-31,16.0,16.489999771118164,15.880000114440918,16.299999237060547,208600.0,-0.012345725525951368,-1.2592621372940325,-9.999745692669592,48.898673972289664,46.42373084445162,0.5759394614541726,0.6258663015547228,1.7491079266786969,3.1547959511940533,16.538437951953437,0.6099996566772461,-0.1859056643938004,-0.5824998855590806,-1.3317273967549497,0.16672762563678845,-0.9571136411570151,-0.20788612996114608,1.379808515930172,9.160293673355756,-37.84029302260973,0.37461375559793453,5,0.6600003242492676,0.9250001907348633,1.7249999046325684,2.7899999618530273,-1.0900001525878906,2,-0.10312497615814209,-1.5405310665147665,16.200000762939453,1.666659602424448,16.129999160766598,1.2857164089264204,16.129999160766598,-0.10312497615814209
108,2000-06-01,16.010000228881836,16.079999923706055,15.699999809265135,16.079999923706055,116119.0,0.0006250143051147461,9.857193460490514,0.23333290947700366,46.91074915609624,46.591336573951295,0.5728830606182598,0.5586619150981633,1.6560063850760507,3.081079092410267,17.24370193988498,0.38000011444091975,-0.22598658342678846,-0.5179996490478516,-1.2673035967607689,0.23130429866506574,-0.8926516229043102,-0.1433476751913929,1.3098159509887672,26.27123643943093,-21.038335601406786,0.37465197385645854,6,0.5599999427795375,0.8399996757507324,1.7149996757507324,2.7799997329711914,-1.1000003814697266,3,-0.10056218534257999,-1.2592621372940325,16.0,-1.5405310665147665,16.200000762939453,1.666659602424448,16.129999160766598,-0.10056218534257999
109,2000-06-02,16.0,16.049999237060547,15.850000381469727,15.989999771118164,293240.0,-0.0006246239062380754,2.6363857051204245,-0.14286103542234332,42.039809492901554,45.91937785549715,0.528749652034147,0.5246799152842883,1.5778519857365971,3.028573747982687,17.516835255204334,0.1999988555908203,-0.19762177752909338,-0.48299989700317525,-1.2462089153758242,0.28020912136947196,-0.8646044061894997,-0.10139538781685076,1.2226271976342744,37.974709521653985,-6.355810193835197,0.3816045091863239,6,0.5700001716613734,0.7199997901916504,1.7249999046325684,2.7899999618530273,-0.6499996185302734,4,-0.09062498807907093,9.857193460490514,16.010000228881836,-1.2592621372940325,16.0,-1.5405310665147665,16.200000762939453,-0.09062498807907093
110,2000-06-05,15.899999618530273,16.149999618530273,15.899999618530273,16.079999923706055,140040.0,-0.00625002384185791,-1.7777730682829653,-17.999618539004388,34.50135699336133,44.51008467217474,0.48189998250261823,0.5837253586419067,1.5915538442152872,3.0757101254267916,17.73167502516243,0.25,-0.16638657805070167,-0.538000297546386,-1.3281660102968011,0.2521654152040309,-0.9330831539215936,-0.14291744117117844,1.2312699358018513,25.31643277501148,-12.410544502160608,0.39508285637520824,6,0.5450005531311,0.820000171661377,1.7275004386901855,2.890000343322754,-0.5999994277954084,0,-0.06981130083699016,2.6363857051204245,16.0,9.857193460490514,16.010000228881836,-1.2592621372940325,16.0,-0.06981130083699016
111,2000-06-06,16.0,16.139999389648438,15.600000381469727,16.139999389648438,207530.0,0.006289332318799801,6.714305177111717,0.7777730682829653,41.071429585112256,44.315534962085295,0.2515895076800341,0.44345416668975446,1.4056047626060248,2.918100419026647,18.0992316186818,0.5399990081787109,-0.18180781330980622,-0.3979999542236321,-1.1919930980036213,0.3959931895563571,-0.7949965261136285,-0.0010033823336357273,1.0453933696281048,44.943808184888645,8.840137248442453,0.3969965718899946,6,0.3950004577636719,0.6700000762939453,1.565000057220459,2.7899999618530273,-1.0,1,-0.06562501192092907,-1.7777730682829653,15.899999618530273,2.6363857051204245,16.0,9.857193460490514,16.010000228881836,-0.06562501192092907
112,2000-06-07,16.0,16.030000686645508,15.899999618530273,16.0,164964.0,0.0,3.333269756500731,-0.0,44.37298877609034,43.690311492762,0.19180883703212004,0.4425145544792386,1.31852875963704,2.8591078875971654,17.79805861716856,0.13000106811523438,-0.2489609750458932,-0.3829999923706069,-1.1958985268095184,0.42989854206830636,-0.7894492595900644,0.023449274848848844,0.9297619305754345,72.72730425374014,34.12803679677552,0.4064492672194563,6,0.23999977111816406,0.5200004577636719,1.502500057220459,2.7899999618530273,-1.0,2,-0.0625,6.714305177111717,16.0,-1.7777730682829653,15.899999618530273,2.6363857051204245,16.0,-0.0625
113,2000-06-08,15.789999961853027,16.100000381469727,15.760000228881836,16.09000015258789,180277.0,-0.013125002384185791,1.124996647245526,-100.0,34.680132409714915,42.737042819210785,0.254567597660035,0.6620426177819994,1.4481781555659552,3.012287137687622,17.10517061758318,0.3400001525878906,-0.31374017366365337,-0.5775000095367417,-1.4242367017302229,0.2692366826567376,-1.0008683556334823,-0.15413166344000118,1.033381044793952,34.54542617163387,-3.110168202837535,0.42336834609673984,6,0.25500011444091797,0.7300004959106445,1.7125000953674316,2.8000001907348633,-0.6899995803833008,3,-0.055731482999804016,3.333269756500731,16.0,6.714305177111717,16.0,-1.7777730682829653,15.899999618530273,-0.055731482999804016
114,2000-06-09,16.100000381469727,16.100000381469727,15.800000190734865,15.989999771118164,379450.0,0.019632705532971917,4.45451865723398,-0.36666846805034126,31.205706617679937,41.39772683543347,-0.06720273907963303,0.3561242768169457,1.0600950560999323,2.651481843903298,16.37483808952325,0.3100004196166992,-0.3165301081923211,-0.2584995746612542,-1.1129435949815836,0.5959444456590752,-0.6857215848214189,0.16872243549891053,0.6255101751630718,90.90921701496057,56.51951610421021,0.42722201016016487,6,-0.05500030517578125,0.4200000762939453,1.3899993896484375,2.489999771118164,-1.1000003814697266,4,-0.07391307489826193,1.124996647245526,15.789999961853027,3.333269756500731,16.0,6.714305177111717,16.0,-0.07391307489826193
115,2000-06-12,16.100000381469727,16.110000610351562,16.049999237060547,16.100000381469727,59143.0,0.0,5.0,0.0,33.082737227952265,39.64039824791094,-0.08035584590205502,0.33054167604584705,0.9965214410898113,2.601757909582055,16.15073643415662,0.060001373291015625,-0.3906046350281791,-0.23149962425231863,-1.0826109010302574,0.6196116525256219,-0.6570552626412898,0.19405601413665075,0.5354693611500245,92.59276265828373,59.27131988181016,0.4255556383889701,6,-0.05500030517578125,0.4200000762939453,1.3899993896484375,2.489999771118164,-1.3000001907348615,0,-0.04658384982792996,4.45451865723398,16.100000381469727,1.124996647245526,15.789999961853027,3.333269756500731,16.0,-0.04658384982792996
116,2000-06-13,15.649999618530273,16.149999618530273,15.100000381469727,16.100000381469727,346031.0,-0.02795035728430051,2.8181843402992115,-100.0,33.58780376475012,37.939190447073216,0.31673022461256295,0.7065030018018348,1.3651255059312675,3.00993053966047,17.177518585440055,1.0499992370605469,-0.38123689076570244,-0.6115004062652574,-1.4438788768184772,0.2208780642879642,-1.027689641541869,-0.19531117098864748,0.902632575197476,52.38091778049853,16.46521572697982,0.4161892352766105,6,-0.024999618530273438,0.6200008392333984,1.8550004959106445,2.940000534057617,-1.0599994659423828,1,-0.02236418123493078,5.0,16.100000381469727,4.45451865723398,16.100000381469727,1.124996647245526,15.789999961853027,-0.02236418123493078
117,2000-06-14,15.789999961853027,16.0,15.5,15.649999618530273,118275.0,0.008945709056566775,-1.272729440170968,-0.3111113465858517,26.58234113211745,35.680478444408905,0.16070898412284151,0.5298750089252771,1.155282728416207,2.81619679935174,17.695639573018756,0.5,-0.36956327387360766,-0.43100004196167063,-1.2728002302223587,0.4108001462990156,-0.8519001360920129,-0.010099947831326617,0.617369050648918,65.71429349938784,29.918938065178708,0.42090009413034346,6,-0.16499996185302734,0.48000049591064453,1.7174997329711914,2.8000001907348633,-1.4899997711181623,2,-0.050031663316123076,2.8181843402992115,15.649999618530273,5.0,16.100000381469727,4.45451865723398,16.100000381469727,-0.050031663316123076
118,2000-06-15,15.699999809265135,15.850000381469727,15.149999618530273,15.68000030517578,227750.0,-0.005699819683681051,3.3749959021889278,0.14285325031845833,37.27816561038641,35.15140690190722,0.2258630880352328,0.599414210207863,1.1677965750232868,2.855067133295014,18.367080640402467,0.7000007629394531,-0.40281737204517576,-0.48850016593933354,-1.359030066708419,0.3820297348297519,-0.9237651163238763,-0.05323521555479083,0.5766323401335871,57.14284416768678,17.21958877257657,0.43526495038454277,6,-0.07499980926513494,0.5700006484985369,1.5925002098083514,2.8900003433227557,-1.5,3,-0.04458597565409139,-1.272729440170968,15.789999961853027,2.8181843402992115,15.649999618530273,5.0,16.100000381469727,-0.04458597565409139
119,2000-06-16,15.949999809265135,16.100000381469727,15.600000381469727,15.699999809265135,195680.0,0.01592356707243181,-1.2222278736399685,12.500309951838252,45.36085413591204,36.35801769552397,-0.0357330217370766,0.3060356847716488,0.8803031595371866,2.562057201544052,19.702697074315438,0.5,-0.4173434191542338,-0.2010001182556156,-1.0429002455248568,0.6409000090136274,-0.6219501818902362,0.21994994537900503,0.20896916334068827,80.95238527743751,36.168251701042934,0.4209500636346214,6,-0.32499980926513494,0.32000064849853693,1.1600003242492694,2.5250005722045916,-1.8000001907348615,4,-0.05329150081253642,3.3749959021889278,15.699999809265135,-1.272729440170968,15.789999961853027,2.8181843402992115,15.649999618530273,-0.05329150081253642
120,2000-06-19,16.010000228881836,16.049999237060547,15.9399995803833,15.9399995803833,301607.0,0.0037617818391351143,-2.1428182177354533,0.2800025939941406,45.07771687891229,36.803160728168415,-0.08771287563118335,0.16386413757873441,0.7730621498119277,2.4643879373695228,21.67331106337804,0.1099996566772461,-0.42141041733437845,-0.08349971771240305,-0.7797234092233403,0.6127239737985359,-0.43161156346787166,0.26461212804306555,0.09000015258789062,86.66671510730207,37.3952044995044,0.34811184575546944,6,-0.38500022888183594,0.26000022888183594,1.0999999046325684,2.4650001525878906,-2.0,0,-0.06308558491209815,-1.2222278736399685,15.949999809265135,3.3749959021889278,15.699999809265135,-1.272729440170968,15.789999961853027,-0.06308558491209815
121,2000-06-20,15.4399995803833,16.010000228881836,15.130000114440918,16.0,419711.0,-0.03560278827918195,2.0344785629136353,-7.9999318810370434,37.82609903517354,36.075728534733216,0.4408589851487079,0.6440203694958413,1.2888695254130447,2.9939808141923727,24.172018670696033,0.880000114440918,-0.41659691331610915,-0.575500345230104,-1.1887051452771011,0.037704454816894994,-0.8821027452536043,-0.26889794520660537,-0.3399991989135742,31.958699031283462,-21.46184295673164,0.3066024000234994,6,0.18500041961669922,0.8300008773803711,1.4800004959106445,2.7300004959106445,-0.9899997711181658,1,-0.04145073879804784,-2.1428182177354533,16.010000228881836,-1.2222278736399685,15.949999809265135,3.3749959021889278,15.699999809265135,-0.04145073879804784
122,2000-06-21,15.850000381469727,16.049999237060547,15.039999961853027,15.399999618530273,380335.0,0.02655445675059065,1.3764731489709274,-0.8035721888341851,47.03704488619507,37.448718809897684,0.00820608912337839,0.19187641190220006,0.8276775754900427,2.535167507829616,26.046982459899848,1.0099992752075195,-0.3626253978936411,-0.13249955177307093,-0.7032193487336968,0.438220245187555,-0.4178594502533848,0.1528603467072429,0.15999984741210938,76.41510367605315,18.75233895013143,0.2853598984803133,6,-0.25500059127807617,0.3899998664855957,1.0099997520446777,2.3199996948242188,-1.75,2,-0.07949528066604372,2.0344785629136353,15.4399995803833,-2.1428182177354533,16.010000228881836,-1.2222278736399685,15.949999809265135,-0.07949528066604372
123,2000-06-22,15.1899995803833,15.859999656677244,15.010000228881836,15.859999656677244,122080.0,-0.04164042808844559,1.5373114358348148,-1.4888865341414788,37.91046008309766,38.19369141716631,0.641619527552777,0.7559581213932898,1.4309863145801032,3.142182021671502,28.113903472415913,0.8499994277954084,-0.3663951087265964,-0.7070003509521481,-1.2069416721004806,-0.20705902980381552,-0.9569710115263135,-0.4570296903779809,0.8599996566772461,16.51369966087696,-41.83677008000759,0.24997066057416661,6,0.3900003433227539,1.0350008010864258,1.6300005912780762,2.9800004959106445,-1.1999998092651367,3,-0.05859113984425657,1.3764731489709274,15.850000381469727,2.0344785629136353,15.4399995803833,-2.1428182177354533,16.010000228881836,-0.05859113984425657
124,2000-06-23,14.989999771118164,15.199999809265135,14.449999809265135,15.199999809265135,144896.0,-0.013166544752471254,6.142855845341423,0.3134328570655853,36.81161391334348,38.60801104887645,0.7460640080988235,0.9129820747289354,1.5678997612653234,3.296915247487412,29.68407524890625,0.75,-0.39394786619734035,-0.850000190734864,-1.480889623221131,-0.21911075824859694,-1.1654449069779957,-0.5345554744917305,1.0599994659423828,33.750009685758315,-27.590210960758895,0.3154447162431334,6,0.309999942779541,0.9550004005432093,1.8100004196166992,3.1800003051757812,-1.0799999237060547,4,-0.05270179946067466,1.5373114358348148,15.1899995803833,1.3764731489709274,15.850000381469727,2.0344785629136353,15.4399995803833,-0.05270179946067466
125,2000-06-26,14.800000190734865,15.100000381469727,14.699999809265135,14.890000343322756,438810.0,-0.012675088944923085,-1.7586159269684538,0.4285720773293527,33.050868233331016,38.54835154538544,0.818321123803889,1.0521783352711545,1.6845344678051983,3.443117617619526,31.244755004739154,0.4000005722045916,-0.3788071614733557,-0.9734998226165761,-1.7412247098336895,-0.20577493539946445,-1.3573622662251328,-0.5896373790080194,1.1539990806579574,21.87503166497906,-39.82328235408147,0.38386244360855587,6,0.4749999046325666,1.1449999809265083,1.9999999999999982,3.3699998855590803,-1.0200004577636719,0,-0.04391895701538617,6.142855845341423,14.989999771118164,1.5373114358348148,15.1899995803833,1.3764731489709274,15.850000381469727,-0.04391895701538617
126,2000-06-27,14.399999618530273,15.100000381469727,14.119999885559082,15.050000190734865,291584.0,-0.027027065341188372,1.613331332739089,7.2222163353537265,29.695449042139302,38.89425242427676,1.1425095036274957,1.381229426620239,2.0453069011729283,3.792718245791761,33.16381154751311,0.9800004959106445,-0.3914224540478983,-1.2835003376007084,-2.239617196328375,-0.32738347887304187,-1.7615587669645407,-0.8054419082368742,1.463759685134887,14.50776305978354,-43.90369474339022,0.4780584293638333,6,0.7100005149841309,1.3800005912780744,2.4250006675720215,3.770000457763672,-0.1999998092651385,1,-0.027083291665270348,-1.7586159269684538,14.800000190734865,6.142855845341423,14.989999771118164,1.5373114358348148,15.1899995803833,-0.027083291665270348
127,2000-06-28,14.350000381469727,14.600000381469727,14.25,14.489999771118164,192606.0,-0.0034721693322968816,-1.058824849375624,0.21538348677694985,30.9524043797326,38.19139006531522,1.0803768973735828,1.3715993771619512,2.0740309696067314,3.7994986998706715,35.03451360787848,0.35000038146972656,-0.4223101375392275,-1.2509995937347416,-2.364002291667404,-0.13799689580207897,-1.807500942701072,-0.6944982447684094,1.3742581687469482,13.21842104397756,-46.22034418621472,0.5565013489663315,6,0.7599997520446777,1.3049998283386213,2.497499942779541,3.8199996948242188,-0.15000057220459162,2,0.006968601054849977,1.613331332739089,14.399999618530273,-1.7586159269684538,14.800000190734865,6.142855845341423,14.989999771118164,0.006968601054849977
128,2000-06-29,14.399999618530273,14.600000381469727,14.020000457763672,14.4399995803833,314348.0,0.0034842672983557144,2.2222077994325664,0.28571525885558585,25.85227811508568,36.02377050744562,0.9237188975256228,1.2593669082416703,1.9948394312583915,3.6997458039340323,36.83463620386725,0.5799999237060547,-0.4267110842257864,-1.1205003261566162,-2.3370265997026713,0.09602594738943893,-1.7287634629296456,-0.5122371893835886,1.1959182385137943,32.20333640718365,-22.294003615211636,0.6082631367730279,6,0.6350002288818359,1.2050008773803693,2.4225006103515625,3.770000457763672,-0.14999961853027344,3,-0.020833280903320373,-1.058824849375624,14.350000381469727,1.613331332739089,14.399999618530273,-1.7586159269684538,14.800000190734865,-0.020833280903320373
129,2000-06-30,14.550000190734865,14.600000381469727,14.380000114440918,14.5,184283.0,0.01041670667904504,1.9333257039679057,-1.2500059604702063,28.8828480901973,34.22434064203285,0.6193782388643925,1.048946186719263,1.8167876955062905,3.49876198892826,38.73203966176082,0.2200002670288086,-0.42700650872220436,-0.8979997634887678,-2.1659464105992985,0.369946883621763,-1.5319730870440313,-0.2640264399335024,0.8883259263811638,49.07405281590039,-0.579502316627881,0.6339733235552653,6,0.4849996566772443,0.8999996185302699,2.335000038146971,3.6199998855590803,-0.32000064849853693,4,-0.03848800084369053,2.2222077994325664,14.399999618530273,-1.058824849375624,14.350000381469727,1.613331332739089,14.399999618530273,-0.03848800084369053
130,2000-07-03,14.789999961853027,14.789999961853027,14.149999618530273,14.5,100548.0,0.016494829413884693,3.4137960517878105,5.7999771119035115,37.57226628446215,34.19613700306491,0.21023011903621303,0.7605163015298544,1.5509472249236431,3.212489082058134,40.996526016445266,0.6400003433227539,-0.4620564494263313,-0.6025000095367439,-1.8842403277759452,0.6792403087024574,-1.2433701686563445,0.03837014958285678,0.506493589327766,71.29625541519275,21.079404384960704,0.6408701591196003,7,0.24499988555908203,0.4650001525878906,2.0325002670288086,3.380000114440918,-0.5799999237060547,0,-0.059499669824925605,1.9333257039679057,14.550000190734865,2.2222077994325664,14.399999618530273,-1.058824849375624,14.350000381469727,-0.059499669824925605
131,2000-07-04,14.949999809265135,15.100000381469727,14.600000381469727,14.800000190734865,100254.0,0.010818110062527753,1.2222184546263721,0.517240131935914,37.93103731769891,33.18435838434311,-0.029710057155408975,0.5458033795490689,1.3780387822801234,3.005239670366498,42.66693928811981,0.5,-0.5346360753024655,-0.3900001525878931,-1.6528458734514668,0.8728455682756824,-1.02142301301968,0.24142270784389375,0.21884443257394715,86.11105714805424,36.290796844723985,0.6314228604317876,7,-0.009999752044675958,0.305000305175783,1.8525004386901873,3.2200002670288104,-0.6399993896484357,1,-0.07826087566695783,3.4137960517878105,14.789999961853027,1.9333257039679057,14.550000190734865,2.2222077994325664,14.399999618530273,-0.07826087566695783
132,2000-07-05,15.0,15.399999618530273,14.949999809265135,15.100000381469727,179827.0,0.003344494406205767,-3.499980926586369,-0.6666709052299791,39.825588567889554,33.39715043820888,-0.23798978081768318,0.4395820433975821,1.280627903301081,2.9078009771133466,44.149267159116434,0.4499998092651385,-0.6194190316871246,-0.28999996185302734,-1.5216186373364131,0.9416187136303584,-0.9058092995947202,0.32580937588866554,-0.9799995422363281,71.01450276911254,21.20672503689329,0.6158093377416924,7,-0.28999996185302734,0.25500011444091797,1.8025002479553223,3.1700000762939453,-0.3599996566772443,2,-0.05333334604899098,1.2222184546263721,14.949999809265135,3.4137960517878105,14.789999961853027,1.9333257039679057,14.550000190734865,-0.05333334604899098
133,2000-07-06,14.90999984741211,15.100000381469727,14.8100004196167,15.050000190734865,91073.0,-0.006000010172526049,1.4166590505406125,1.3999980926586608,34.146349973294264,33.10101000042564,-0.2144345468112352,0.4851482964881306,1.315713603274851,2.949517350781072,45.57072867479116,0.28999996185302734,-0.6482190150761653,-0.3360001087188724,-1.5552217539069346,0.8832215364691898,-0.9456109313129026,0.2736107138751578,-0.8623994064331058,60.800018310546875,14.315005727030893,0.6096108225940311,7,-0.19999980926513672,0.17500019073486328,1.882500410079956,3.260000228881836,-0.15999984741210938,3,-0.04761905066486016,-3.499980926586369,15.0,1.2222184546263721,14.949999809265135,3.4137960517878105,14.789999961853027,-0.04761905066486016
134,2000-07-07,14.90999984741211,14.90999984741211,14.90999984741211,14.90999984741211,0.0,0.0,1.0,-0.0,32.919255210258456,33.08638633119535,-0.25364992799812747,0.4125784596097404,1.2748187343878925,2.8910034149347013,47.06900773706938,0.0,-0.740102867581399,-0.27650008201599086,-1.434870627992133,0.8818704639601531,-0.8556853550040628,0.30268519097208113,-0.8353514228820806,60.800018310546875,18.596421018776013,0.5791852729880718,7,-0.19999980926513672,0.17500019073486328,1.8000001907348633,3.184999942779541,-0.2200002670288086,4,-0.044265583780449425,1.4166590505406125,14.90999984741211,-3.499980926586369,15.0,1.2222184546263721,14.949999809265135,-0.044265583780449425
135,2000-07-10,15.350000381469727,15.550000190734865,15.0,15.369999885559082,127417.0,0.029510431828340122,1.894736974193061,-100.0,48.54370280432616,35.18063674921611,-0.6788127666234249,-0.09116522179132502,0.7981930124844183,2.3928567911293186,48.120607298654015,0.6400003433227557,-0.7377569884136133,0.20100045204162598,-0.8787441912998233,1.2807450953830735,-0.33887186962909865,0.7408727737123506,-1.2488449330596936,78.94738427159832,33.98356104823324,0.5398723216707239,7,-0.565000057220459,-0.2650003433227539,1.294999599456787,2.744999408721924,-0.530000686645506,0,-0.0729642222410265,1.0,14.90999984741211,1.4166590505406125,14.90999984741211,-3.499980926586369,15.0,-0.0729642222410265
136,2000-07-11,15.300000190734865,15.899999618530273,15.0,15.399999618530273,101099.0,-0.0032573413350022173,-1.5714281821736424,5.000095369796297,39.9267382632581,36.17778495849673,-0.5450384230380916,-0.07244483102193122,0.8012052982004771,2.395805194400955,47.79361359130772,0.8999996185302734,-0.7160000083029896,0.1685002326965357,-0.8881534486438074,1.2251539140368806,-0.35982660797363586,0.6968270733667072,-1.140890952631839,44.954140480704865,3.8047501100144103,0.5283268406701721,7,-0.3400001525878924,-0.2150001525878924,1.2824997901916486,2.5999999046325666,-0.7300004959106445,1,-0.07124183915030002,1.894736974193061,15.350000381469727,1.0,14.90999984741211,1.4166590505406125,14.90999984741211,-0.07124183915030002
137,2000-07-12,15.0,15.550000190734865,14.899999618530273,15.550000190734865,126841.0,-0.019607855359147885,1.3636376246928648,5.5000333787921845,45.99156984055127,38.415484039104015,-0.15996108776712425,0.17427091427833297,1.0526641844944749,2.6417412692696836,47.498937477107226,0.6500005722045916,-0.668044311521367,-0.091999959945678,-1.103088039593871,0.9190881197025149,-0.5975439997697745,0.41354407987841846,-0.7364373390713386,17.43116697449663,-25.725968203911226,0.5055440398240969,7,0.024999618530273438,0.08500003814697266,1.5325002670288086,2.8500003814697266,-0.5399999618530273,2,-0.04599997202555339,-1.5714281821736424,15.300000190734865,1.894736974193061,15.350000381469727,1.0,14.90999984741211,-0.04599997202555339
138,2000-07-13,15.0,15.0,15.0,15.0,0.0,0.0,1.0,-0.0,50.23042001221757,40.787436474884046,-0.07364515171507335,0.12557827079260697,1.0066681930180224,2.6137934234058626,46.829271687544114,0.0,-0.5606402247832598,-0.056999969482422586,-1.0271026159277028,0.9131026769628559,-0.5420512927050627,0.4280513537402175,-0.6382511216152427,10.000038146972656,-32.928194547659984,0.48505132322263933,7,0.024999618530273438,0.08500003814697266,1.380000114440918,2.7250003814697266,-0.5500001907348651,3,-0.02399997711181634,1.3636376246928648,15.0,-1.5714281821736424,15.300000190734865,1.894736974193061,15.350000381469727,-0.02399997711181634
139,2000-07-14,15.100000381469727,15.289999961853027,15.0,15.010000228881836,83450.0,0.0066666920979818745,-4.272697322790956,100.0,57.21154000455741,42.96957799933908,-0.09769734277038467,-0.04360252320164015,0.8673331043523529,2.485025265823257,46.541079737470056,0.28999996185302734,-0.44906032648327354,0.08550038337707555,-0.7897134319734604,0.9607141987276115,-0.35210652429819156,0.5231072910523427,-0.6459564586762383,20.000076293945312,-24.534096817458114,0.43760690767526783,7,0.14999961853027344,-0.015000343322753906,1.182499885559082,2.625,-0.7200002670288086,4,-0.023178832624351275,1.0,15.0,1.3636376246928648,15.0,-1.5714281821736424,15.300000190734865,-0.023178832624351275
140,2000-07-17,15.0,15.1899995803833,14.899999618530273,15.1899995803833,149368.0,-0.006622541651882585,2.0526379191784327,-2.1111028694951894,66.85393679820581,46.18323349717318,0.03936371789757054,-0.024399465871539405,0.929249573411429,2.5619308462351533,46.294421282797025,0.28999996185302734,-0.3188421633331924,0.03600001335144043,-0.703371102719986,0.7753711294228669,-0.3336855446842737,0.40568557138715455,-0.45919873546230505,10.000038146972656,-36.74880720224533,0.3696855580357136,7,0.35500001907348633,0.08500003814697266,1.2825002670288086,2.6999998092651367,-1.199999809265135,0,-0.02066669464111326,-4.272697322790956,15.100000381469727,1.0,15.0,1.3636376246928648,15.0,-0.02066669464111326
141,2000-07-18,14.800000190734865,15.0,14.609999656677244,14.960000038146973,50060.0,-0.01333332061767567,2.2500059604701765,0.8421063198630628,61.658018542776766,48.60905904993842,0.24121478597266943,0.13196047669293165,1.0880562472345705,2.7117312831380556,45.37769815596538,0.3900003433227557,-0.20595181644466365,-0.13199982643127228,-0.8393330217159001,0.5753333688533555,-0.48566642407358707,0.2216667712110425,1.0999994277954084,20.212811288251242,-29.50602428494391,0.353666597642314,7,0.4549994468688947,0.2849998474121076,1.4825000762939435,2.8999996185302717,-0.9200000762939471,1,0.0013513178264603631,2.0526379191784327,15.0,-4.272697322790956,15.100000381469727,1.0,15.0,0.0013513178264603631
142,2000-07-19,14.59000015258789,14.699999809265135,14.149999618530273,14.699999809265135,542610.0,-0.014189191583824368,9.000034679174579,0.6874985098824561,54.54546284187364,50.87562714644724,0.43241305946882136,0.25584161004396044,1.269692578480928,2.8573468184903987,44.5582368637543,0.6500005722045916,-0.15396628887956965,-0.278999853134156,-0.8541667201142893,0.2961670138459773,-0.5665832866242226,0.00858358035591067,1.2841994667053225,38.59652645148769,-12.786926995524702,0.2875834334900669,7,0.4349994659423828,0.4700002670288086,1.3575000762939453,2.8299999237060547,-0.8900003433227557,2,-0.0013708332799517997,2.2500059604701765,14.800000190734865,2.0526379191784327,15.0,-4.272697322790956,15.100000381469727,-0.0013708332799517997
143,2000-07-20,14.300000190734865,14.649999618530273,14.220000267028807,14.520000457763672,328967.0,-0.01987662500480425,-1.2631538000145444,2.0000086697935884,44.39462247778966,52.150667953950716,0.7004441339018328,0.5014562597880801,1.5338217576731505,3.081260967841617,43.66747966398087,0.4299993515014666,-0.12089230217412883,-0.5244998455047583,-1.131909446313541,0.08290975530402456,-0.8282046459091497,-0.22079504510036685,1.5052314285278303,13.15794096757775,-36.92651231096166,0.3037048004043916,7,0.7249994277954084,0.7600002288818342,1.6475000381469709,2.8999996185302717,-0.6500005722045916,3,0.011188800369091867,9.000034679174579,14.59000015258789,2.2500059604701765,14.800000190734865,2.0526379191784327,15.0,0.011188800369091867
144,2000-07-21,14.199999809265135,14.460000038146973,13.81999969482422,14.449999809265135,205842.0,-0.006993033575938057,3.7407352463300505,1.1363622570842835,35.88517772547527,50.74416516741173,0.770126691752985,0.5683782856845596,1.6004531081810303,3.1345207597190825,42.439613014846415,0.6400003433227521,-0.10330133473137693,-0.585000228881837,-1.247356610016988,0.07735615225331394,-0.9161784194494125,-0.25382203831426153,1.539022529968264,27.737236947712663,-18.851763735080272,0.3311781905675759,7,0.6599998474121112,0.7600002288818377,1.747500419616701,2.9000005722045916,-0.3499994277954084,4,0.01760563403929627,-1.2631538000145444,14.300000190734865,9.000034679174579,14.59000015258789,2.2500059604701765,14.800000190734865,0.01760563403929627
145,2000-07-24,14.149999618530273,14.300000190734865,14.050000190734865,14.199999809265135,179050.0,-0.003521140239891918,-1.0000076294236637,0.20000076293944602,29.79799950197075,49.6187497494909,0.7062786017252272,0.5978366423918811,1.6042096544539621,3.1378134377488145,41.1453909262557,0.25,-0.05979414693554652,-0.602500391006469,-1.3229938440447029,0.11799306203176485,-0.962747117525586,-0.24225366448735208,1.4738813620385756,27.966087996637786,-13.060859897984695,0.36024672651911677,7,0.5350003242492694,0.7849998474121094,1.7975006103515625,2.90000057220459,-0.5499992370605469,0,0.016254452446023082,3.7407352463300505,14.199999809265135,-1.2631538000145444,14.300000190734865,9.000034679174579,14.59000015258789,0.016254452446023082
146,2000-07-25,14.010000228881836,14.199999809265135,14.0,14.199999809265135,144158.0,-0.009893950065207102,1.105265799657701,3.799977111903817,26.086980558880356,47.40712871819414,0.7197359528229494,0.7453338220388606,1.6821676079970551,3.229018695922889,39.37913947183295,0.19999980926513494,-0.016166384936356692,-0.7229998111724854,-1.5023680840709641,0.05636846172599341,-1.1126839476217238,-0.33331567472324686,1.5056478745423352,21.59096697144493,-14.996570757749662,0.3896841364492392,7,0.5449995994567871,0.9249992370605469,1.9375,3.0399999618530273,-0.48999977111816406,1,-0.014989295839842542,-1.0000076294236637,14.149999618530273,3.7407352463300505,14.199999809265135,-1.2631538000145444,14.300000190734865,-0.014989295839842542
147,2000-07-26,14.449999809265135,14.600000381469727,14.050000190734865,14.170000076293945,145388.0,0.03140610800820931,-1.1153873663708516,-1.4736860597603807,40.49587102545556,46.32551216410947,0.2162558786565132,0.33013633256102004,1.1984672926620643,2.744683258717652,37.17405188959081,0.5900001525878906,-0.06079508626040919,-0.2880002021789565,-1.0582525457482497,0.4822521413903367,-0.6731263739636031,0.09712596960569009,0.9639093896430388,75.90363522298719,40.62818837980338,0.3851261717846467,7,0.1050000190734881,0.48499965667724787,1.497500419616701,2.3900003433227557,-0.8499994277954084,2,-0.03944634618325327,1.105265799657701,14.010000228881836,-1.0000076294236637,14.149999618530273,3.7407352463300505,14.199999809265135,-0.03944634618325327
148,2000-07-27,14.100000381469727,14.449999809265135,13.8100004196167,14.399999618530273,164750.0,-0.024221414007977615,2.2000000000000197,-1.0714268684371033,35.379073428090194,43.899682544502,0.47512964862897356,0.6919867155662693,1.5078574273633016,3.0518532808984276,34.81263356049731,0.6399993896484357,-0.08810776219706717,-0.6229996681213379,-1.4316919823646703,0.18569264612199454,-1.0273458252430032,-0.21865351099967256,1.2182742471934098,36.70885770333484,4.469511049650357,0.4043461571216661,7,0.39999961853027344,0.7549996376037598,1.8174996376037598,2.5899996757507324,-0.8000001907348615,3,-0.02836883414061986,-1.1153873663708516,14.449999809265135,1.105265799657701,14.010000228881836,-1.0000076294236637,14.149999618530273,-0.02836883414061986
149,2000-07-28,13.989999771118164,14.100000381469727,13.779999732971193,14.100000381469727,159720.0,-0.007801461515995811,4.818161326120095,0.36666963366097427,22.131141133605794,38.93048302621311,0.45943257269154003,0.7988393018590152,1.563849967582387,3.1252948986614975,32.3385194531977,0.3200006484985334,-0.12390143050919633,-0.7050002574920651,-1.5753421037474862,0.16534158876335603,-1.1401711806197756,-0.2698293343643545,1.2076129208212567,25.609740496119432,-0.691555158939579,0.43517092312771016,7,0.40000009536743164,0.8499999046325684,1.9125003814697266,2.6800003051757812,-0.6399993896484375,4,-0.024303084928550822,2.2000000000000197,14.100000381469727,-1.1153873663708516,14.449999809265135,1.105265799657701,14.010000228881836,-0.024303084928550822
150,2000-07-31,13.90999984741211,14.149999618530273,13.720000267028807,14.149999618530273,108726.0,-0.005718364904566453,2.583331346509961,2.1818039950062422,21.8623442702133,34.508741440372724,0.41186834337852396,0.8532796099301301,1.572969271452049,3.1739670135813114,29.603190631543587,0.4299993515014666,-0.18021228511878107,-0.7410001754760742,-1.6775763815501765,0.19557603059802808,-1.2092882785131263,-0.2727120724390222,1.145851548630489,21.590858599377885,-2.253861172141338,0.4682881030370513,7,0.3000001907348615,0.9000000953674316,1.7125000953674299,2.440000057220459,-0.7600002288818359,0,-0.004313405219306676,4.818161326120095,13.989999771118164,2.2000000000000197,14.100000381469727,-1.1153873663708516,14.449999809265135,-0.004313405219306676
151,2000-08-01,13.779999732971193,14.050000190734865,13.65999984741211,13.90999984741211,132700.0,-0.009345802722284136,-1.1081106159449337,0.5416676600783529,23.478257263991523,31.056829709496935,0.4268538637715782,0.9392898661471349,1.6342748109910428,3.2399503816490434,27.645830630917068,0.3900003433227557,-0.27349356339768605,-0.8125002861022939,-1.8143277557880246,0.18932718358343692,-1.3134140209451601,-0.3115865512594276,1.1155495275897493,12.765938019321213,-11.398887220773089,0.5009137348428657,8,0.3749999999999982,0.9999999999999982,1.8300004005432093,2.570000171661375,-0.5299997329711932,1,-0.01306236248109538,2.583331346509961,13.90999984741211,4.818161326120095,13.989999771118164,2.2000000000000197,14.100000381469727,-0.01306236248109538
152,2000-08-02,14.199999809265135,14.489999771118164,13.600000381469727,13.850000381469727,793916.0,0.0304789611344487,-1.0941176206595167,-2.692300920661726,35.2941155846145,30.045662276921917,-0.060665147687011256,0.48094086687135196,1.1648408380131432,2.7657095026445173,25.995679681054927,0.8899993896484375,-0.3772364126218122,-0.3525002002716082,-1.3496938403716658,0.6446934398284494,-0.851097020321637,0.1460966197784206,0.5225725334549711,67.41571227733277,39.74650256133171,0.4985968200500289,8,-0.09999942779540838,0.5500001907348651,1.245000362396242,1.985000133514406,-0.8000001907348615,2,-0.047887278917974396,-1.1081106159449337,13.779999732971193,2.583331346509961,13.90999984741211,4.818161326120095,13.989999771118164,-0.047887278917974396
153,2000-08-03,14.199999809265135,14.640000343322756,14.149999618530273,14.199999809265135,164060.0,0.0,-8.7999771119041,0.0,32.824415810755966,29.70557761973088,-0.08531358406009204,0.4479908800304937,1.1018149519145712,2.7027747870888863,23.995680074271057,0.49000072479248225,-0.4650410212788465,-0.3170001983642603,-1.31115387119549,0.6771534744669694,-0.814077034779876,0.18007663805135543,-0.5999994277954084,57.69225478877462,27.8528038245328,0.4970768364156151,8,-0.07999944686889471,0.5500001907348651,1.182500362396242,1.985000133514406,-0.8499994277954084,3,-0.04225348139821272,-1.0941176206595167,14.199999809265135,-1.1081106159449337,13.779999732971193,2.583331346509961,13.90999984741211,-0.04225348139821272
154,2000-08-04,14.25,14.479999542236328,14.170000076293945,14.420000076293945,102940.0,0.003521140239892251,1.1379346632202731,-100.0,35.408558578616876,30.328973072691564,-0.142456161240899,0.3647087359102734,1.0128936384293041,2.587894982842741,21.88759800355347,0.3099994659423828,-0.5261699518885656,-0.23400001525878977,-1.216979630059873,0.7489795995422934,-0.7254898226593305,0.25748979214175094,-0.6499996185302734,62.49996561270357,28.90545720154055,0.49148980740054127,8,-0.12999963760375977,0.5,1.070000171661377,1.760000228881836,-0.75,4,-0.06666665328176391,-8.7999771119041,14.199999809265135,-1.0941176206595167,14.199999809265135,-1.1081106159449337,13.779999732971193,-0.06666665328176391
155,2000-08-07,14.229999542236328,14.5,14.210000038146973,14.369999885559082,59395.0,-0.0014035408956962758,-2.2222334073316627,0.8235310617195302,38.075301953595506,31.661008783215472,-0.12283135077245078,0.3125225251479904,0.9929380971384845,2.542879555325676,21.233543041291394,0.28999996185302734,-0.5422065584109603,-0.19800043106079102,-1.0973009658997466,0.7013001037781645,-0.6476506984802679,0.2516498363586859,-0.6091991615295402,60.576844603349315,24.24495249970549,0.44965026741947745,8,-0.10999917984008789,0.5200004577636719,1.012500286102295,1.7800006866455078,-0.8999996185302734,0,-0.06184112361737326,1.1379346632202731,14.25,-8.7999771119041,14.199999809265135,-1.0941176206595167,14.199999809265135,-0.06184112361737326
156,2000-08-08,14.210000038146973,14.489999771118164,14.15999984741211,14.300000190734865,72125.0,-0.001405446572924629,-2.4736736435275812,0.64285665628982,41.36363301395353,31.757426781937465,-0.07987846719342429,0.2600056074743833,0.9696686939158194,2.4967674736016185,21.3157766805686,0.3299999237060547,-0.5309297055158471,-0.1634999275207516,-0.9673402458741212,0.640340390832618,-0.5654200866974364,0.23842023165593318,-0.5688156581878658,58.65381529345191,21.674455173793923,0.40192015917668467,8,-0.08999967575073242,0.5399999618530273,0.934999942779541,1.8000001907348633,-0.880000114440918,1,-0.07459538471295646,-2.2222334073316627,14.229999542236328,1.1379346632202731,14.25,-8.7999771119041,14.199999809265135,-0.07459538471295646
157,2000-08-09,14.3100004196167,14.600000381469727,14.210000038146973,14.43000030517578,161052.0,0.007037324503960107,-1.4374972060379383,1.333329801212178,50.248761884156536,33.40961438816706,-0.22554461755123612,0.1113718156570247,0.8331169159824565,2.3280110844224566,21.160139352731704,0.3900003433227539,-0.49970852227526663,-0.02899956703186035,-0.7769063162126706,0.7189071821489499,-0.40295294162226547,0.34495380755854477,-0.6488397203903187,32.65317641197101,-7.0362486145016945,0.373953374590405,8,-0.19000005722045898,0.4399995803833008,0.7874996662139893,1.6999998092651367,-0.9600000381469727,2,-0.0740741012252949,-2.4736736435275812,14.210000038146973,-2.2222334073316627,14.229999542236328,1.1379346632202731,14.25,-0.0740741012252949
158,2000-08-10,14.640000343322756,14.989999771118164,14.31999969482422,14.399999618530273,69001.0,0.02306079063797095,-2.349995589262617,-2.0000079472935934,59.82144149590655,37.59742553953381,-0.5262287125111378,-0.26032840186817197,0.46932422655348915,1.9375015854048367,20.838083405452693,0.6799993515014648,-0.4352176785258859,0.31900033950805806,-0.377484308814914,1.0154849878310301,-0.029241984653427977,0.6672426636695441,-0.9592628512144472,57.831390365360924,15.94312190421389,0.3482423241614858,8,-0.34500026702881037,0.10999965667724432,0.34249973297118963,1.3699998855590803,-1.5900001525878906,3,-0.08469950107330715,-1.4374972060379383,14.3100004196167,-2.4736736435275812,14.210000038146973,-2.2222334073316627,14.229999542236328,-0.08469950107330715
159,2000-08-11,14.75,14.84000015258789,14.420000076293945,14.84000015258789,100167.0,0.007513637574975585,8.333319204848896,-0.37499950329612414,63.043490880382706,42.1731084962193,-0.5778524546420769,-0.41939631670090805,0.32643566273921465,1.7654210003854658,21.114694140234906,0.4200000762939453,-0.4317590783930463,0.44650001525878835,-0.18182373725961298,1.0748237677771897,0.13233813899958768,0.760661891517989,-1.0168920167312976,71.08436226758495,26.301718753927787,0.3141618762592007,8,-0.4549999237060547,0.0,0.14750003814697266,1.260000228881836,-1.800000190734865,4,-0.09491522837493382,-2.349995589262617,14.640000343322756,-1.4374972060379383,14.3100004196167,-2.4736736435275812,14.210000038146973,-0.09491522837493382
160,2000-08-14,14.6899995803833,15.0,14.649999618530273,14.75,92906.0,-0.004067825058759245,-3.999993188057302,0.666670198787776,65.31529886731863,46.821668674366755,-0.44206091922964674,-0.40455277218404717,0.3553956714895392,1.7647564005184933,21.36803164274032,0.35000038146972656,-0.3802474306392689,0.40199961662292516,-0.16641843904925935,0.9704176722951097,0.1177905887868338,0.6862086444590165,-0.9066159256006205,63.09519484471006,14.743671238730947,0.2842090278360921,8,-0.3899993896484375,0.06000041961669922,0.20750045776367188,1.3200006484985352,-2.0399999618530273,0,-0.08100746183630936,8.333319204848896,14.75,-2.349995589262617,14.640000343322756,-1.4374972060379383,14.3100004196167,-0.08100746183630936
161,2000-08-15,14.81999969482422,15.0,14.770000457763672,14.850000381469727,42794.0,0.008849565565306028,-2.53847733908476,0.5000079472303606,59.68585681609733,49.531862144531516,-0.45709091832213566,-0.5617805307007995,0.19200196843219963,1.5747103226284178,21.17766498353657,0.3100004196166992,-0.27793142539544213,0.5309997558593764,-0.04126814993099792,1.1032676616497508,0.24486580296419014,0.8171337087545627,-0.9636190593285008,77.21515014335317,31.012488485899155,0.28613395289518717,8,-0.2449998855590838,-0.06999969482422053,0.11500048637389959,1.0600004196166974,-2.920000076293947,1,-0.1005397976923399,-3.999993188057302,14.6899995803833,8.333319204848896,14.75,-2.349995589262617,14.640000343322756,-0.1005397976923399
162,2000-08-16,14.56999969482422,14.890000343322756,14.350000381469727,14.850000381469727,93225.0,-0.016869096163835362,1.9999947018183162,9.33314260283602,62.98339659543802,52.882860009496184,-0.1666075560741458,-0.33028987531345955,0.40501485451575725,1.7629203731785221,20.27186487636667,0.5399999618530291,-0.16641221404258388,0.28199977874755966,-0.28811929916796863,0.852118856663088,-0.0030597602102044874,0.5670593177053238,-0.6450018974582434,36.7646893828048,-10.19939368867528,0.2850595389577643,8,0.010000228881834161,0.0050005912780743955,0.45250034332275213,1.3100004196166974,-2.8199996948242205,2,-0.08510636905220104,-2.53847733908476,14.81999969482422,-3.999993188057302,14.6899995803833,8.333319204848896,14.75,-0.08510636905220104
163,2000-08-17,14.460000038146973,14.600000381469727,14.300000190734865,14.600000381469727,53973.0,-0.007549736374828031,3.2857065006368913,0.5000000000000032,62.983429780870985,55.94673458752442,-0.01771081642653982,-0.2189125939178318,0.4827565621510974,1.8152919669998084,19.356057439935455,0.3000001907348615,-0.050041836160319875,0.16400012969970668,-0.4112947442758621,0.7392950036752755,-0.12364730728807771,0.45164756668749106,-0.47050210862295394,22.8571272869455,-25.700720038015653,0.28764743698778467,8,0.11999988555908203,-0.014999866485595703,0.5949997901916504,1.4200000762939453,-2.6800003051757795,3,-0.07676346153173941,1.9999947018183162,14.56999969482422,-2.53847733908476,14.81999969482422,-3.999993188057302,14.6899995803833,-0.07676346153173941
164,2000-08-18,14.449999809265135,14.59000015258789,13.899999618530273,14.59000015258789,146301.0,-0.0006915787590218159,8.857126313853447,1.0000000000000127,65.51723381946945,58.99583812817707,0.02642135373646859,-0.19944850738005115,0.449723780359621,1.7671806058483686,18.163813918933464,0.6900005340576172,0.015130284179193154,0.14149990081786967,-0.43587252528546294,0.7188723269212023,-0.14718631223379752,0.43018611386953687,0.5500001907348651,49.99999999999984,-1.887653087671957,0.28868621305166653,8,1.7763568394002505e-15,-0.004999637603757989,0.6050000190734881,1.2800006866455078,-2.1599998474121076,4,-0.09688578802835757,3.2857065006368913,14.460000038146973,1.9999947018183162,14.56999969482422,-2.53847733908476,14.81999969482422,-0.09688578802835757
165,2000-08-21,14.380000114440918,14.479999542236328,14.170000076293945,14.300000190734865,158287.0,-0.004844269601950724,1.214291553133515,-0.5714266251592092,67.85715096661679,61.93956234513965,0.1340310474623756,-0.11735090393152348,0.47498981448189603,1.7860552798505438,16.9071400765845,0.3099994659423828,0.08909696143354573,0.06000018119812012,-0.5132270243603099,0.6332273867565501,-0.226613421581094,0.3466137839773342,0.5979998779296878,43.636393586455746,-12.654619369938139,0.2866136027792146,8,0.06999969482421875,0.014999866485595703,0.7874999046325684,1.3500003814697248,-2.130000114440918,0,-0.09944369219717353,8.857126313853447,14.449999809265135,3.2857065006368913,14.460000038146973,1.9999947018183162,14.56999969482422,-0.09944369219717353
166,2000-08-22,13.800000190734865,14.449999809265135,13.699999809265135,14.399999618530273,225679.0,-0.04033379131364512,1.1428577267395474,-7.500000000000145,39.130446050026556,60.70419391912521,0.7261151153691081,0.47021800169782146,1.0171012056101159,2.305449972020268,15.812927325490445,0.75,0.13922693785876206,-0.5094997406005835,-1.1135030001538109,0.09450351895264397,-0.8115013703771972,-0.20749811082396974,1.1564397941589348,8.403389629477932,-44.56036532416623,0.3020016297766137,8,0.5499997138977033,0.4999999999999982,1.4199998378753644,1.9300003051757777,-1.5799999237060582,1,-0.08333337364565307,1.214291553133515,14.380000114440918,8.857126313853447,14.449999809265135,3.2857065006368913,14.460000038146973,-0.08333337364565307
167,2000-08-23,13.880000114440918,14.140000343322756,13.800000190734865,14.140000343322756,143693.0,0.005797095840604616,1.6153834867769148,0.4333341280626925,41.66667494508928,58.686997635701076,0.6467140449311213,0.36398744262434946,0.8948478559423769,2.1704429194366597,15.643444207483087,0.3400001525878906,0.18355897228799734,-0.400999832153321,-1.03034863474317,0.22834897043652802,-0.7156742334482455,-0.0863254308583965,1.026182263427735,20.00002119274927,-31.028620355776024,0.31467440129492413,8,0.4699997901916504,0.4200000762939453,1.2899997234344482,1.8500003814697248,-1.760000228881836,2,-0.1426513313822403,1.1428577267395474,13.800000190734865,1.214291553133515,14.380000114440918,8.857126313853447,14.449999809265135,-0.1426513313822403
168,2000-08-24,13.699999809265135,13.949999809265135,13.6899995803833,13.949999809265135,95480.0,-0.012968321591619314,1.0800018310546733,0.9615376150827063,36.58536244970528,55.74720558784803,0.7591898129951549,0.5401794878159745,1.0325333595908965,2.2912762181456277,15.184471552740868,0.26000022888183416,0.21486039419059466,-0.5610001087188738,-1.2381737849394643,0.11617356750171659,-0.8995869468291691,-0.22241327060857863,1.1579352658593773,1.1111358359848786,-46.46436088406885,0.3385868381102954,8,0.6449999809265154,0.6000003814697283,1.3425002098083514,2.030000686645508,-1.699999809265135,3,-0.14233575448273916,1.6153834867769148,13.880000114440918,1.1428577267395474,13.800000190734865,1.214291553133515,14.380000114440918,-0.14233575448273916
169,2000-08-25,13.649999618530273,13.800000190734865,13.539999961853027,13.699999809265135,92101.0,-0.0036496490095603296,1.0799938965076425,0.20000076293944602,36.05769363028063,52.49636056151048,0.7115755558726509,0.5938486206858951,1.0307058223967172,2.300378538802171,14.744750393131065,0.2600002288818377,0.21341410756180323,-0.5940002918243401,-1.3154433155121747,0.12744273186349453,-0.9547218036682565,-0.23327877998042368,1.1378593269097657,11.702096359701763,-32.81486015779053,0.36072151184391715,8,0.6200003623962402,0.6200003623962402,1.392500400543213,2.0800008773803693,-0.8599996566772461,4,-0.13699633244095488,1.0800018310546733,13.699999809265135,1.6153834867769148,13.880000114440918,1.1428577267395474,13.800000190734865,-0.13699633244095488
170,2000-08-28,13.850000381469727,13.899999618530273,13.600000381469727,13.829999923706055,82976.0,0.01465207095448906,4.000031789426837,-0.40000762936544176,42.03540999323566,50.535199803414734,0.4245346403252448,0.410151031756687,0.7781984935969213,2.055437564774646,14.083493708105935,0.2999992370605469,0.1624537966599,-0.39099955558776855,-1.1187617728209158,0.3367626616453787,-0.7548806642043431,-0.027118446971194032,0.8380298452833514,34.06598588980979,-8.304903675107433,0.3638811086165738,8,0.36499977111816406,0.4199995994567871,1.0599994659423828,1.7799997329711914,-1.0600004196166992,0,-0.11263540625629609,1.0799938965076425,13.649999618530273,1.0800018310546733,13.699999809265135,1.6153834867769148,13.880000114440918,-0.11263540625629609
171,2000-08-29,13.600000381469727,13.989999771118164,13.550000190734865,13.960000038146973,134755.0,-0.018050541019080546,1.09524047402253,-17.999570856379936,35.269713648499504,47.45590169819935,0.5400729372248794,0.6808837737983602,0.9900799701823573,2.258906724267284,13.198220957083986,0.439999580383299,0.08087580193002708,-0.631999588012695,-1.3876824812286763,0.12368330520328641,-1.0098410346206848,-0.25415814140470516,0.9961874240913478,10.000063578247309,-32.212067883119616,0.37784144660799057,8,0.4699997901916504,0.6699995994567871,1.2099993228912354,2.0299997329711914,-0.8000001907348615,1,-0.09926473114729684,4.000031789426837,13.850000381469727,1.0799938965076425,13.649999618530273,1.0800018310546733,13.699999809265135,-0.09926473114729684
172,2000-08-30,13.520000457763672,13.75,13.550000190734865,13.609999656677244,61000.0,-0.00588234716633218,-12.333439298090916,0.24999801317660778,24.074086338399667,43.132641315702536,0.5089932719993602,0.7455526750621218,1.0170282695170982,2.29111887124575,13.366926404953276,0.19999980926513494,-0.011308963529938154,-0.6779995441436775,-1.498181597779297,0.142182509491942,-1.0880905709614872,-0.26790851732586773,0.9916923203007588,-4.4443361258342,-42.83502125082252,0.4100910268178095,8,0.5449995994567871,0.7499995231628418,1.224999189376831,2.109999656677246,-0.7200002670288068,2,-0.09615385700585222,1.09524047402253,13.600000381469727,4.000031789426837,13.850000381469727,1.0799938965076425,13.649999618530273,-0.09615385700585222
173,2000-08-31,13.600000381469727,13.729999542236328,13.5,13.729999542236328,96672.0,0.005917153919925866,2.53847733908476,1.4444479766030103,23.0047173274925,38.40902837214953,0.32874440944364913,0.6517111170586158,0.9050895717230603,2.1649079364812156,13.921603274884964,0.22999954223632812,-0.10123440750677837,-0.5679996490478523,-1.430666009681163,0.29466671158545843,-0.9993328293645085,-0.13666646873119603,0.8339569712977912,20.40825064908272,-13.274902866489693,0.43133318031665546,8,0.3899993896484375,0.6499996185302734,1.1449992656707764,2.0299997329711914,-1.0,3,-0.10882356282336392,-12.333439298090916,13.520000457763672,1.09524047402253,13.600000381469727,4.000031789426837,13.850000381469727,-0.10882356282336392
174,2000-09-01,13.300000190734865,13.600000381469727,12.880000114440918,13.600000381469727,365175.0,-0.022058836935300197,3.799998728435053,2.307708672623488,20.675128745987152,33.16658145874624,0.5011649812558687,0.9242787677590929,1.175454029680072,2.4150464405510714,14.877884334979946,0.7200002670288086,-0.19532879587605834,-0.8204998493194555,-1.7649008214078332,0.12390112276892218,-1.2927003353636444,-0.34829936327526667,1.0405614267559002,37.83785641440701,7.549814891723127,0.4722004860441891,9,0.3649997711181623,0.6399998664855939,1.377499818801878,2.3250002861022914,-0.9000005722045916,4,-0.09774437384147405,2.53847733908476,13.600000381469727,-12.333439298090916,13.520000457763672,1.09524047402253,13.600000381469727,-0.09774437384147405
175,2000-09-04,13.350000381469727,13.529999732971193,13.100000381469727,13.100000381469727,87650.0,0.0037594127832940583,-2.439994812011733,-0.8333328035146105,17.90395795505644,30.808082781527347,0.32373900714938664,0.84847257744436,1.1019132796225435,2.3116159890618224,15.934289065596246,0.4299993515014666,-0.289091229049518,-0.726499700546265,-1.7295951557448586,0.27659575465232855,-1.2280474281455618,-0.22495197294696823,0.8152938556550566,42.34237949548035,17.247140807616745,0.5015477275992964,9,0.15999984741210938,0.5899996757507324,1.2649993896484375,2.2599997520446777,-0.6500005722045916,0,-0.041947595776401614,3.799998728435053,13.300000190734865,2.53847733908476,13.600000381469727,-12.333439298090916,13.520000457763672,-0.041947595776401614
176,2000-09-05,13.149999618530273,13.399999618530273,13.0600004196167,13.390000343322756,48627.0,-0.014981330129178239,1.61538574399642,-0.960002899169929,18.303593476191253,28.212184840538672,0.4714152036554662,1.01713824391768,1.2884592884483599,2.476439997910248,16.96812292291173,0.3399991989135742,-0.40097987548255887,-0.8735004425048825,-1.9557839119598164,0.20878302695005146,-1.4146421772323503,-0.3323587077774146,0.8610593238724462,31.03442983970596,7.108979864126365,0.5411417347274673,9,0.2850003242492676,0.7900004386901855,1.3600003719329834,2.430000782012936,-0.9499998092651385,1,-0.027376400541483936,-2.439994812011733,13.350000381469727,3.799998728435053,13.300000190734865,2.53847733908476,13.600000381469727,-0.027376400541483936
177,2000-09-06,13.25,13.550000190734865,13.050000190734865,13.1899995803833,126740.0,0.00760459196734975,-1.9411834004179656,-0.25000099340774434,22.869983539513427,26.688253850517356,0.30469306150091136,0.8787052335577794,1.177500629610801,2.351067533658563,18.155714644025565,0.5,-0.5195141605515072,-0.720500040054322,-1.8466385758610908,0.4056384957524468,-1.2835693079577073,-0.1574307721509367,0.6253318830473038,43.529427604289964,18.664604213271833,0.5630692679033846,9,0.18499994277954102,0.690000057220459,1.2174997329711914,2.3000001907348615,-1.1499996185302734,2,-0.033962249755859264,1.61538574399642,13.149999618530273,-2.439994812011733,13.350000381469727,3.799998728435053,13.300000190734865,-0.033962249755859264
178,2000-09-07,13.399999618530273,13.5,13.25,13.25,90470.0,0.011320725926813102,-2.3333418104599266,2.4999761583088294,27.84811399980761,25.776078336020355,0.12031566526833082,0.6651471541604046,1.0164479349852478,2.1723187032343283,19.86020622512882,0.25,-0.5356804163291251,-0.5085003852844245,-1.6158208109014396,0.5988200403325905,-1.062160598092932,0.045159827524082985,0.35589245228426414,72.22212656048214,48.44911361595497,0.5536602128085071,9,0.03500032424926758,0.5400004386901855,1.0250005722045898,2.1200008392333967,-1.2999992370605469,3,-0.044776077975830386,-1.9411834004179656,13.25,1.61538574399642,13.149999618530273,-2.439994812011733,13.350000381469727,-0.044776077975830386
179,2000-09-08,13.350000381469727,13.5,13.25,13.399999618530273,46500.0,-0.0037312864540238744,1.0,-0.33332909477003675,28.085124515300308,24.22604661624976,0.13777311105749668,0.637572870355708,1.0497495033508013,2.192986117599272,21.656810649262166,0.25,-0.5672496106426834,-0.48849964141845703,-1.5477995722746183,0.5708002894377042,-1.0181496068465385,0.041150324009624484,0.30078465457997616,60.0000381469723,37.13931596648989,0.5296499654280806,9,0.08499956130981445,0.5899996757507324,1.0849997997283936,2.0450000762939435,-1.25,4,-0.05617977367558935,-2.3333418104599266,13.399999618530273,-1.9411834004179656,13.25,1.61538574399642,13.149999618530273,-0.05617977367558935
180,2000-09-11,13.5,13.5,13.300000190734865,13.399999618530273,70478.0,0.011235926160607423,2.9999809265863955,-2.0000381475547417,42.18749922389821,24.994689457960725,-0.07498012466154513,0.4151345417159398,0.8767138613562668,2.0142291343803134,23.19120516103183,0.19999980926513494,-0.5702116161088959,-0.27900004386901855,-1.2682877675099498,0.7102876797719127,-0.7736439056894842,0.21564381795144705,0.0582908454566482,89.99996185302699,62.612575597422946,0.4946438618204659,9,-0.18499994277954102,0.440000057220459,0.9350001811981201,1.89500045776367,-1.3999996185302734,0,-0.08148150973849821,1.0,13.350000381469727,-2.3333418104599266,13.399999618530273,-1.9411834004179656,13.25,-0.08148150973849821
181,2000-09-12,13.329999923706055,13.4399995803833,13.329999923706055,13.329999923706055,77100.0,-0.012592598243995945,0.0,0.0,36.31841126492722,26.355170005352676,0.058885071383091514,0.49306373977777085,1.0160694830883408,2.159939536674784,24.808520258843576,0.1700000762939453,-0.5731967711534889,-0.3745001316070553,-1.251779936868445,0.5027796736543344,-0.813140034237751,0.06413977102364044,0.1700000762939453,55.999946594237926,26.534754236155948,0.43863990263069513,9,-0.02500009536743164,0.6100001335144043,1.1050002574920654,1.9099998474121076,-1.2299995422363281,1,-0.0472618243095807,2.9999809265863955,13.5,1.0,13.350000381469727,-2.3333418104599266,13.399999618530273,-0.0472618243095807
182,2000-09-13,13.329999923706055,13.329999923706055,13.329999923706055,13.329999923706055,0.0,0.0,1.0,0.0,39.89071835613728,28.231392341868762,0.03251888659733204,0.4167709783347533,0.983181304053721,2.1181587497055006,26.680689061911465,0.0,-0.607832305400251,-0.3125001430511478,-1.1032326575928124,0.4782323714905168,-0.707866400321981,0.08286611421968537,0.1700000762939453,31.999969482421875,-1.0083707203380001,0.3953662572708327,9,-0.08999967575073242,0.6100001335144043,1.1050002574920654,1.7150001525878906,-1.2299995422363281,2,-0.08477120186860088,0.0,13.329999923706055,2.9999809265863955,13.5,1.0,13.350000381469727,-0.08477120186860088
183,2000-09-14,13.350000381469727,13.520000457763672,13.050000190734865,13.359999656677244,166400.0,0.0015004094432216064,1.8484788935095302,-100.0,41.66669315760304,30.563788387603864,-0.02980806177247608,0.3260659089660223,0.9327484091330813,2.0533552233564425,28.745428522835553,0.4700002670288068,-0.6045406495727281,-0.23699970245361257,-0.9367169342368449,0.46271752932961974,-0.5868583183452287,0.11285891343800358,-0.4700002670288086,63.82979155126186,26.96448409170892,0.3498586158916162,9,-0.050000190734861505,0.5899996757507324,1.0849997997283936,1.6949996948242188,-1.25,3,-0.09363295612598221,1.0,13.329999923706055,0.0,13.329999923706055,2.9999809265863955,13.5,-0.09363295612598221
184,2000-09-15,13.050000190734865,13.470000267028807,13.140000343322756,13.470000267028807,171104.0,-0.022471923757490853,-1.7500019868233985,42.003051979024754,28.947369741930785,31.790834141701016,0.2581472116346415,0.5436785691914547,1.1982026833545785,2.3138575583666245,30.094187970536733,0.32999992370605113,-0.5781992345921108,-0.46699991226196147,-1.0776458832430755,0.1436460587191526,-0.7723228977525185,-0.16167692677140444,-0.15720006942749265,0.0,-35.68190767403344,0.305322985490557,9,0.25,0.8899998664855939,1.4724998474121076,1.9949998855590803,-1.1999998092651385,4,-0.07279691918622433,1.8484788935095302,13.350000381469727,1.0,13.329999923706055,0.0,13.329999923706055,-0.07279691918622433
185,2000-09-18,12.949999809265135,13.289999961853027,12.90999984741211,13.0600004196167,131855.0,-0.007662864368440991,-2.999989961351202,0.26190616754692947,31.428565200497587,33.24916433329061,0.33016043294563424,0.5597527345267448,1.2475981706781116,2.3733775967394575,31.666859793679286,0.38000011444091797,-0.559834749931488,-0.49550027847290146,-1.0076054596114705,0.01660490266566761,-0.751552869042186,-0.23944768790361692,-0.04465568122863672,6.557364234434508,-31.035823638293884,0.2560525905692844,9,0.2800002098083514,0.990000247955324,1.5725002288818377,1.925000190734865,-1.0999994277954084,0,-0.06563702241812175,-1.7500019868233985,13.050000190734865,1.8484788935095302,13.350000381469727,1.0,13.329999923706055,-0.06563702241812175
186,2000-09-19,12.649999618530273,13.0,12.449999809265135,13.0,172260.0,-0.023166038235786335,2.1428548073307603,3.1818039950061907,27.918774108097182,33.810141063133244,0.6166212239236533,0.8107477834688517,1.4940759777501,2.6262712113141724,32.72461391899216,0.5500001907348651,-0.5122821145084835,-0.7380004405975349,-1.333902456790593,-0.14209842440447673,-1.035951448694064,-0.4400494325010058,0.8700008392333984,18.69155963090166,-23.218626587728895,0.29795100809652897,9,0.33500051498413086,1.075000286102295,1.8750004768371582,2.2250003814697266,-0.8899993896484375,1,-0.04347820186926199,-2.999989961351202,12.949999809265135,-1.7500019868233985,13.050000190734865,1.8484788935095302,13.350000381469727,-0.04347820186926199
187,2000-09-20,11.899999618530273,12.800000190734865,11.899999618530273,12.789999961853027,165978.0,-0.059288539337295054,-1.022472415784701,2.5428553522869084,17.80303167136394,32.694020804417285,1.290717929246302,1.4807228595660895,2.19040639543179,3.3257622322985085,34.05800239593525,0.9000005722045916,-0.4828729716732134,-1.389000415802002,-2.242819380946127,-0.5351814506578769,-1.8159098983740645,-0.9620909332299394,1.5986008262634286,0.0,-42.78641568977502,0.4269094825720623,9,0.8100004196166992,1.4950003623962402,2.762500286102295,2.9750003814697266,0.050000190734861505,2,0.016806787340397866,2.1428548073307603,12.649999618530273,-2.999989961351202,12.949999809265135,-1.7500019868233985,13.050000190734865,0.016806787340397866
188,2000-09-21,11.75,12.109999656677244,11.699999809265135,12.109999656677244,178288.0,-0.012605010364596936,1.277779102326725,0.40449384023067997,18.875507237773093,31.670729995803146,1.3209649440896776,1.5569695796177392,2.2838868724465016,3.4256242198682614,35.34273789459321,0.4099998474121094,-0.44752860864654664,-1.4415000438690182,-2.5148379509079675,-0.36816213683006893,-1.9781689973884937,-0.9048310903495427,1.6846564117431644,2.824868802465644,-38.910878333976285,0.5366689535194749,9,0.8600001335144043,1.4000000953674316,2.827500104904175,3.125,0.05000019073486506,3,0.16170209519406575,-1.022472415784701,11.899999618530273,2.1428548073307603,12.649999618530273,-2.999989961351202,12.949999809265135,0.16170209519406575
189,2000-09-22,11.779999732971193,11.789999961853027,11.300000190734865,11.699999809265135,211082.0,0.002553168763505864,8.799958038490113,-0.2222222222222332,18.218613790129183,29.007520503162144,1.1676289181504078,1.4542512179743579,2.193327490807901,3.3483457377146912,36.56439442800312,0.4899997711181623,-0.43475444623337367,-1.3180003166198713,-2.5388304084113944,-0.09717022482834814,-1.9284153625156328,-0.7075852707241097,1.5505772826232889,24.120582786128708,-16.813935007974045,0.6104150458957613,9,0.6300005912780744,1.1650004386901838,2.7325003147125226,3.095000267028807,0.07000064849853338,4,0.10780988850186901,1.277779102326725,11.75,-1.022472415784701,11.899999618530273,2.1428548073307603,12.649999618530273,0.10780988850186901
190,2000-09-25,12.289999961853027,12.350000381469727,11.81999969482422,11.899999618530273,153390.0,0.04329373857746255,1.0784292459445493,4.875008940705026,34.5323787898695,28.80907245037795,0.5229319933552095,0.8657761043462084,1.6306690561172825,2.795149123865169,37.488880546605714,0.5700006484985334,-0.43496206633311196,-0.7300000667572029,-1.9478673669384712,0.48786723342406546,-1.338933716847837,-0.1210664166665687,0.878130907752686,58.23528718783286,15.38552890786137,0.6089336500906337,9,0.12000036239624023,0.5999999046325684,2.1575000286102295,2.5850000381469727,-0.4399995803833008,0,0.019528053040122284,8.799958038490113,11.779999732971193,1.277779102326725,11.75,-1.022472415784701,11.899999618530273,0.019528053040122284
191,2000-09-26,12.25,12.399999618530273,12.100000381469727,12.369999885559082,146934.0,-0.0032546755066870103,2.3333368654731568,-0.3076917433884752,31.617642418322333,27.889841790620736,0.4398813825906682,0.842655094800353,1.6229078890490598,2.7912815646919356,38.69081027405091,0.2999992370605469,-0.4382793909314895,-0.7025000095367435,-1.934578116876704,0.529578097803217,-1.3185390632067229,-0.08646095586676417,0.7686804152960462,63.33332061767566,19.71982962457559,0.61603905366998,9,0.16000032424926758,0.625,2.172499895095825,2.625,1.0,1,0.02285712105887283,1.0784292459445493,12.289999961853027,8.799958038490113,11.779999732971193,1.277779102326725,11.75,0.02285712105887283
192,2000-09-27,12.220000267028807,12.539999961853027,12.149999618530273,12.25,198102.0,-0.002448957793566797,-3.5882115349014634,0.2499980131766275,27.307699784726296,26.29439808252332,0.33063962433975647,0.8118947076167533,1.6105831272265565,2.784777552276772,39.80614465409237,0.3900003433227539,-0.5056018085563032,-0.6674997329711925,-1.910634758581958,0.5756352926395731,-1.2890672457765753,-0.04593222016580967,0.6611857303023445,74.19356823464067,32.78615689453892,0.6215675128053828,9,0.16499996185302912,0.5000000000000036,2.104999780654909,2.654999732971193,1.6700000762939489,2,0.05973809544063302,2.3333368654731568,12.25,1.0784292459445493,12.289999961853027,8.799958038490113,11.779999732971193,0.05973809544063302
193,2000-09-28,12.119999885559082,12.300000190734865,11.920000076293945,12.149999618530273,420240.0,-0.008183337093661036,1.3030248734939793,0.9999999999999408,26.79244848450388,26.054962387253667,0.2657639194287995,0.8383128422308115,1.6755733572255451,2.850515509258962,40.990413457107834,0.38000011444091975,-0.5555525181803915,-0.6935000896453865,-1.9342517162775152,0.5472515369867423,-1.3138759029614508,-0.07312427632932206,0.6346912472443655,66.12901985334942,25.955074437352195,0.6203758133160645,9,0.17500019073486328,0.5250000953674316,2.205000162124634,2.755000114440918,1.579999923706053,3,0.08910890543760375,-3.5882115349014634,12.220000267028807,2.3333368654731568,12.25,1.0784292459445493,12.289999961853027,0.08910890543760375
194,2000-09-29,12.0,12.25,11.899999618530273,12.149999618530273,128201.0,-0.009900980750178201,1.0,5.000031789426837,21.37405497093478,24.937794583968913,0.24714826692933833,0.9021816669898968,1.7616706530852184,2.932333246306804,41.18322136989281,0.35000038146972656,-0.6282890484080621,-0.7484999656677243,-2.017818603475117,0.5208186721396686,-1.3831592845714198,-0.11384064676402872,0.638315857437961,25.000033113679077,-8.504793875117198,0.634659318903696,9,0.15000009536743164,0.6449999809265137,2.322499990463257,2.8500003814697266,1.75,4,0.09166669845581055,1.3030248734939793,12.119999885559082,-3.5882115349014634,12.220000267028807,2.3333368654731568,12.25,0.09166669845581055
195,2000-10-02,12.789999961853027,13.100000381469727,12.149999618530273,12.199999809265135,149600.0,0.06583333015441895,-1.7536232685296012,-3.9333443535979162,41.66666911953216,26.46533847412835,-0.6346775864551599,0.07175572818423959,0.9478608743575485,2.10260916163762,40.58584000489098,1.1000003814697266,-0.6968102621175678,0.0695000171661384,-1.1682650354763542,1.307265069808631,-0.5493825091551088,0.6883825434873856,-1.4899997711181623,74.16664812301119,41.71006068907155,0.6188825263212464,10,-0.5899996757507324,-0.14499998092651367,1.4800000190734863,2.0300002098083496,1.0100002288818377,0,0.02736515891427893,1.0,12.0,1.3030248734939793,12.119999885559082,-3.5882115349014634,12.220000267028807,0.02736515891427893
196,2000-10-03,12.789999961853027,12.789999961853027,12.789999961853027,12.789999961853027,0.0,0.0,1.0,0.0,41.66666911953216,29.116853746147044,-0.6847375641851166,0.04574813770372188,0.9280734399148436,2.05593522314107,39.894004040579276,0.0,-0.7184829896058051,0.08750000000000036,-1.1343343708275349,1.3093343708275356,-0.5234171854137681,0.6984171854137688,-1.4539997673034648,74.16664812301119,39.93168797573672,0.6109171854137677,10,-0.5899996757507324,-0.14499998092651367,1.4525001049041748,2.0300002098083496,1.3999996185302734,1,0.09460516354619797,-1.7536232685296012,12.789999961853027,1.0,12.0,1.3030248734939793,12.119999885559082,0.09460516354619797
197,2000-10-04,12.800000190734865,13.0,12.5,12.899999618530273,86154.0,0.0007818787264788352,2.333331214058422,-100.0,41.48606646607035,31.629138104846735,-0.6187111103458918,0.00032305144902089467,0.8838093343343285,2.0060305622158783,39.870347051930175,0.5,-0.7464346006315772,0.1200002193450942,-1.0756763213796727,1.3156767600698611,-0.47783805101729016,0.7178384897074785,-1.428719992446899,75.00000000000014,42.669983171326294,0.5978382703623836,10,-0.5999999046325701,-0.2750000953674334,1.3699998855590803,1.994999408721922,0.8499994277954084,2,0.04687495459802493,1.0,12.789999961853027,-1.7536232685296012,12.789999961853027,1.0,12.0,0.04687495459802493
198,2000-10-05,12.800000190734865,13.100000381469727,12.800000190734865,12.970000267028807,124240.0,0.0,-2.529412424687865,1.7000104904775022,45.733788840254036,34.686379777082834,-0.5074713226789473,-0.049468422440378745,0.8601222646609159,1.9697127996776356,39.76094026603642,0.3000001907348615,-0.7413822272625552,0.1500001907348647,-0.9988025680014232,1.2988029494711526,-0.42440118863327925,0.7244015701030087,-1.394145588783264,75.00000000000014,36.9867347383156,0.574401379368144,10,-0.3400001525878924,-0.28500032424926935,1.3674998283386213,1.994999408721922,0.25,3,0.030468701862264913,2.333331214058422,12.800000190734865,1.0,12.789999961853027,-1.7536232685296012,12.789999961853027,0.030468701862264913
199,2000-10-06,12.600000381469727,13.050000190734865,12.199999809265135,13.050000190734865,109421.0,-0.015624984866008496,2.777781074431119,2.6470565135927235,44.22443137557306,35.76327450882767,-0.19994889109232972,0.09640506565199658,1.037168803928454,2.1262746440283635,39.96832924949082,0.8500003814697301,-0.6305809691214694,-0.012499618530274148,-1.1130426783135015,1.0880434412529532,-0.5627711484218878,0.5377719113613395,-1.1602628639277626,47.36846332071138,5.154151281044641,0.5502715298916139,10,-0.10000038146972656,-0.15000009536743164,1.5199995040893555,2.174999237060547,-0.07000064849853338,4,0.083333270259637,-2.529412424687865,12.800000190734865,2.333331214058422,12.800000190734865,1.0,12.789999961853027,0.083333270259637
200,2000-10-09,12.399999618530273,12.729999542236328,12.199999809265135,12.579999923706055,52870.0,-0.015873075943202752,1.2083343267450344,0.4000008477108612,45.733788840254036,37.33173522237564,0.01932887130148231,0.2211074738090577,1.213998055055054,2.2738885827807422,40.186925791310955,0.5299997329711932,-0.5145405311453821,-0.15750036239623988,-1.1783541326080016,0.8633534078155218,-0.6679272475021207,0.352926522709641,-0.9270568437097548,22.222186900973853,-22.01882745570373,0.5104268851058811,10,0.10000038146972656,0.02500057220459162,1.4025003910064697,1.9900002479553223,0.13000011444091975,0,0.10564519838041475,2.777781074431119,12.600000381469727,-2.529412424687865,12.800000190734865,2.333331214058422,12.800000190734865,0.10564519838041475
201,2000-10-10,12.699999809265135,12.6899995803833,12.399999618530273,12.449999809265135,71156.0,0.02419356451322363,1.5217438176902403,-1.3888865341414827,66.12903287829998,41.64521667721716,-0.23481982446208427,-0.1354556153475297,0.8980255679888227,1.9252689543059827,40.41733556187732,0.28999996185302734,-0.38287442506498515,0.17399983406066788,-0.7833959239600485,1.1313955920813843,-0.3046980449496903,0.6526977130710261,-1.1945158823116326,55.55552023430692,5.482097401811252,0.47869787901035815,10,-0.19999980926513494,-0.2749996185302699,1.0250003337860125,1.6900000572204608,0.25,1,0.043307102283073995,1.2083343267450344,12.399999618530273,2.777781074431119,12.600000381469727,-2.529412424687865,12.800000190734865,0.043307102283073995
202,2000-10-11,12.199999809265135,12.600000381469727,12.050000190734865,12.600000381469727,197547.0,-0.03937007933143677,1.7499970197720156,-1.6000022888183665,57.950524200573454,45.10722509011377,0.29284001104367086,0.29043789530078,1.3623739845016782,2.3810723460429504,40.83459971017295,0.6499996185302699,-0.33921692558040206,-0.2695001602172873,-1.1580112395642974,0.6190109191297228,-0.7137556998907915,0.17475537945621689,-0.662625553221309,14.28567536023874,-40.039128673760885,0.44425553967350506,10,0.30000019073486506,0.22500038146973012,1.487500190734865,2.1900000572204608,1.0,2,0.08360659620576749,1.5217438176902403,12.699999809265135,1.2083343267450344,12.399999618530273,2.777781074431119,12.600000381469727,0.08360659620576749
203,2000-10-12,12.100000381469727,12.630000114440918,11.5,12.630000114440918,166243.0,-0.00819667453760653,3.264153523648436,1.3249974370039352,55.51725147170002,48.9009135901988,0.43550183915901464,0.30776833391412595,1.4248247683015514,2.4296178028287088,40.92529411192927,1.130000114440918,-0.2838546347688755,-0.30699958801269567,-1.1060807282327474,0.49208155220735605,-0.7065401581227206,0.0925409820973293,1.0,38.70969726689275,-18.632867346810478,0.39954057011002575,10,0.19999980926513672,0.309999942779541,1.5874996185302734,2.289999485015869,1.0,3,0.07851237845578862,1.7499970197720156,12.199999809265135,1.5217438176902403,12.699999809265135,1.2083343267450344,12.399999618530273,0.07851237845578862
204,2000-10-13,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0,0.0,1.0,-0.0,46.02511395209363,49.38518523826119,0.5042007344441632,0.24553631541303922,1.3848900504034845,2.389936172768305,41.02088975185262,0.0,-0.2119103135560252,-0.2594995975494392,-1.0090531708943509,0.4900539757954725,-0.634276384221895,0.11527718912301665,0.967999992370606,48.78053697311413,-8.100080458202086,0.37477678667245556,10,0.19999980926513672,0.309999942779541,1.5874996185302734,2.289999485015869,1.0399999618530291,4,0.09669421813289492,3.264153523648436,12.100000381469727,1.7499970197720156,12.199999809265135,1.5217438176902403,12.699999809265135,0.09669421813289492
205,2000-10-16,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0,0.0,1.0,0.0,46.80851927274026,49.95650192195098,0.4425725093427033,0.18824272955296628,1.3447767383110723,2.349851686962147,40.688941128024645,0.0,-0.1250132067978491,-0.2169996261596676,-0.9205575311550742,0.486558278835739,-0.5687785786573709,0.1347793263380357,0.9366399848937998,50.420217902637035,-5.41102088527461,0.3517789524977029,10,0.19999980926513672,0.309999942779541,1.5874996185302734,2.289999485015869,1.8999996185302734,0,0.09917353482920976,1.0,12.100000381469727,3.264153523648436,12.100000381469727,1.7499970197720156,12.199999809265135,0.09917353482920976
206,2000-10-17,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0,0.0,1.0,0.0,47.413796292756594,50.61513856936057,0.37370179261909975,0.15275743270066044,1.30448111905444,2.3082425295464333,39.636029216370055,0.0,-0.006203677116031869,-0.18949966430664134,-0.8811483941113423,0.5021490654980596,-0.5353240292089918,0.15632470059570913,0.9059071775665295,53.097373513681845,-0.39416974175254893,0.3458243649023501,10,0.19999980926513672,0.309999942779541,1.5274996757507324,2.289999485015869,1.2999992370605469,1,0.14049584757605182,1.0,12.100000381469727,1.0,12.100000381469727,3.264153523648436,12.100000381469727,0.14049584757605182
207,2000-10-18,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,0.0,0.0,1.0,0.0,49.549560772888505,51.03911322854218,0.2949855075164205,0.17761569067855199,1.260130887012231,2.2694043896730065,37.90025476667645,0.0,-0.0036919571649285388,-0.19949970245361293,-0.8729815992963594,0.4739821943891336,-0.5362406508749853,0.13724124596775944,0.8757890263858048,53.097373513681845,1.1546341101831814,0.33674094842137303,10,0.17499971389770508,0.309999942779541,1.5224995613098145,2.289999485015869,1.0899991989135742,2,0.2024793166963148,1.0,12.100000381469727,1.0,12.100000381469727,1.0,12.100000381469727,0.2024793166963148
223,2000-11-09,13.649999618530273,14.119999885559082,13.600000381469727,14.119999885559082,176005.0,-0.038054966724561434,1.2127625900156442,-1.6785739830586408,69.42355045080834,65.35481940730305,-0.7311350621588648,-1.248543735705745,-0.947913080149986,0.14064419514075155,33.06443048822789,0.5899991989135742,0.23157785933032748,1.0629994392395012,-0.7261146527537115,2.852113531232714,0.1684423932428949,1.9575564852361076,-1.2885090541758437,15.624925494122744,-29.036608707701895,0.8945570459966065,11,-0.7049999237060547,-0.804999828338623,-1.2874994277954102,-0.4999995231628418,0.8500003814697266,3,0.0439560731309625,1.0,12.100000381469727,1.0,12.100000381469727,1.0,12.100000381469727,0.0439560731309625
224,2000-11-10,13.050000190734865,13.81999969482422,13.0,13.81999969482422,180952.0,-0.04395600326471005,1.129870708927269,1.6382958864194825,63.82488514704718,70.44146114062524,0.07244165153118587,-0.6047282464894366,-0.36314635846595067,0.7171865214567941,31.730568128795767,0.8199996948242205,0.39036050307304393,0.4155000209808364,-1.3696132195929138,2.2006132615545866,-0.4770565993060387,1.3080566412677115,-0.5422289050981259,4.201698182007755,-39.65693578659008,0.8925566202868752,11,-0.030000209808351386,-0.20500040054321467,-0.5625002384185809,0.09999990463256658,0.75,4,0.15172410063580477,1.2127625900156442,13.649999618530273,1.0,12.100000381469727,1.0,12.100000381469727,0.15172410063580477
225,2000-11-13,12.529999732971193,13.300000190734865,12.510000228881836,13.15999984741211,137220.0,-0.03984677779030665,-1.3582119294849493,0.8181824937484727,56.99587859607359,73.56148421166961,0.7811948342488311,-0.05361020224256485,0.1336529748294346,1.2135017108770008,30.023401631795476,0.7899999618530291,0.5105087397717316,-0.12600040435790838,-1.8942867846789913,1.6422859759631745,-1.0101435945184498,0.7581427858026331,1.6599998474121076,1.190447131511277,-41.67669582984424,0.8841431901605413,11,0.8200001716613752,0.3150000572204572,-0.05499958992004572,0.6200003623962385,0.7700004577636719,0,0.19712692096307838,1.129870708927269,13.050000190734865,1.2127625900156442,13.649999618530273,1.0,12.100000381469727,0.19712692096307838
226,2000-11-14,12.529999732971193,12.529999732971193,12.529999732971193,12.529999732971193,0.0,0.0,1.0,-0.0,58.071274466897016,71.45881394733021,0.9921296036618816,-0.02081098271935211,0.11642110224990354,1.1959628536367557,28.223977735986196,0.0,0.6505378502420456,-0.14750037193298127,-1.8976865175039705,1.602685773638008,-1.022593444718476,0.7275927008525134,1.6263998603820777,1.190447131511277,-44.5207792810977,0.8750930727854949,11,0.8200001716613752,0.3150000572204572,-0.06749963760376154,0.6200003623962385,-0.13000011444091975,1,0.15323225197217605,-1.3582119294849493,12.529999732971193,1.129870708927269,13.050000190734865,1.2127625900156442,13.649999618530273,0.15323225197217605
227,2000-11-15,12.949999809265135,13.039999961853027,12.850000381469727,12.949999809265135,54850.0,0.03351955987586841,1.1111028694951477,0.0,60.0,68.97987234621671,0.5868084495632555,-0.3940703629441753,-0.31950949733338163,0.7614864873682823,26.603278331905265,0.5100002288818342,0.8267557334683477,0.22999973297118892,-1.5023303098296008,1.9623297757719786,-0.6361652884292059,1.0961647543715838,1.173471796798708,27.329172311215277,-20.210749854428197,0.866165021400395,11,0.4000000953674334,-0.10500001907348455,-0.4874997138977033,0.2000002861022967,-0.9499998092651349,2,0.13127411847904935,1.0,12.529999732971193,-1.3582119294849493,12.529999732971193,1.129870708927269,13.050000190734865,0.13127411847904935
228,2000-11-16,13.199999809265135,13.5,13.0,13.0,353528.0,0.01930501958935449,-4.0000047683761295,100.0,63.72548542954045,67.50192439248802,0.2555082719532571,-0.5875603107725436,-0.587699127527916,0.4975186237885829,25.111749466940182,0.5500001907348651,0.9943739786816881,0.42499976158141983,-1.2942470273943254,2.144246550557165,-0.4346236329064528,1.2846231560692924,0.8912023692550672,52.67174516647063,0.5814477645296279,0.8596233944878728,11,0.15000009536743342,-0.35500001907348455,-0.7374997138977033,-0.0499997138977033,-1.079999923706053,3,0.08712125672891302,1.1111028694951477,12.949999809265135,1.0,12.529999732971193,-1.3582119294849493,12.529999732971193,0.08712125672891302
229,2000-11-17,13.100000381469727,13.25,12.850000381469727,13.25,98138.0,-0.007575714336391037,4.333341810459927,-0.7499988079059743,62.13592322902666,65.80495703428183,0.29217238650706356,-0.43089431311125814,-0.5058144913264773,0.5804318102554085,23.44321522837104,0.39999961853027344,0.9701592245869008,0.27500033378601074,-1.4195790050556703,1.9695796726276917,-0.5722893356348298,1.1222900032068512,0.9595777580577085,59.59598878709939,2.814970328428892,0.8472896694208406,11,0.2499995231628418,-0.17500066757202148,-0.7450001239776611,0.04999971389770508,-0.9800004959106445,4,0.10687019677576548,-4.0000047683761295,13.199999809265135,1.1111028694951477,12.949999809265135,1.0,12.529999732971193,0.10687019677576548
230,2000-11-20,13.140000343322756,13.199999809265135,12.949999809265135,13.149999618530273,35480.0,0.0030534321136059805,3.5454687323896286,0.06666200424702858,62.42774630203108,64.09939875094757,0.17494130022899768,-0.38925268397025015,-0.5686736053501864,0.519572629965209,21.14315743440208,0.25,0.8549899466331361,0.25050029754638814,-1.384993623425407,1.8859942185181833,-0.5672466629395103,1.0682472580322866,0.8885862379917668,62.88664354908335,0.9039051175538759,0.817746960485898,11,0.20999956130981268,-0.2150006294250506,-0.7850000858306903,0.009999752044675958,-1.0200004577636737,0,0.050228297577442405,4.333341810459927,13.100000381469727,-4.0000047683761295,13.199999809265135,1.1111028694951477,12.949999809265135,0.050228297577442405
231,2000-11-21,14.0,14.0,13.100000381469727,13.100000381469727,290988.0,0.06544898281637135,1.0,-90.00648545542849,58.06451679061699,61.62991782356014,-0.7305276941830012,-1.1382813445990934,-1.4365300002023513,-0.3590518973645658,19.06822290965592,0.8999996185302734,0.7804667599918726,1.0029999732971184,-0.627435384420032,2.633435331014269,0.18778229443854322,1.8182176521556936,-1.489999771118164,100.0,40.01167276915679,0.8152176788585757,11,-0.684999942779541,-1.075000286102295,-1.6449997425079346,-0.8499999046325684,-2.0,1,-0.04999998637608105,3.5454687323896286,13.140000343322756,4.333341810459927,13.100000381469727,-4.0000047683761295,13.199999809265135,-0.04999998637608105
232,2000-11-22,13.399999618530273,14.25,13.210000038146973,14.0,479415.0,-0.04285717010498047,-1.1224498931495013,-0.6666673730923857,44.685458120558074,58.88124089797678,-0.2842673115328367,-0.43122584196206937,-0.8515204026830929,0.21784719665787478,19.889504533851174,1.0399999618530273,0.6794858889295377,0.3209996223449707,-1.209378912586427,1.8513781572763683,-0.4441896451207281,1.0861888898106695,-0.8601993942260737,39.28567049453476,-15.515777513000067,0.7651892674656985,11,-0.01999950408935547,-0.44499969482421875,-1.044999361038208,-0.2499995231628418,-1.3999996185302734,2,-0.07462686779611127,1.0,14.0,3.5454687323896286,13.140000343322756,4.333341810459927,13.100000381469727,-0.07462686779611127
233,2000-11-23,13.1899995803833,13.470000267028807,13.06999969482422,13.40999984741211,127396.0,-0.015671645083972452,1.3529368866000817,0.3666668785941578,44.49243713472518,56.73319111882989,-0.16358276713195963,-0.13024258252906407,-0.6599052179476814,0.4047273243689986,20.251320351382954,0.4000005722045863,0.559009310964047,0.048999595642090554,-1.3863127451950348,1.4843119364792159,-0.6686565747764721,0.7666557660606532,-0.5817913650512683,24.285663682573507,-25.30977991382307,0.7176561704185627,11,0.1900005340576172,-0.2349996566772461,-0.8474993705749512,-0.03999948501586914,-0.7699995040893555,3,-0.09021983458992044,-1.1224498931495013,13.399999618530273,1.0,14.0,3.5454687323896286,13.140000343322756,-0.09021983458992044
234,2000-11-24,13.649999618530273,13.6899995803833,13.25,13.300000190734865,144920.0,0.034874909232832874,1.0465127626212332,-1.5909045589911792,49.00793252828572,55.84564155574235,-0.5917514287921275,-0.4685624260604868,-1.123652542245317,-0.07595246432978264,20.74284153614945,0.5,0.3856175716755583,0.4164996623992927,-0.8873612024242306,1.720360527222816,-0.23543077001246893,1.0684300948110543,-0.9761197318115222,53.84613127398406,8.827540598381908,0.6519304324117616,11,-0.25999975204467773,-0.6949996948242188,-1.3874995708465576,-0.4999995231628418,-1.2299995422363281,4,-0.1120878956578264,1.3529368866000817,13.1899995803833,-1.1224498931495013,13.399999618530273,1.0,14.0,-0.1120878956578264
235,2000-11-27,13.710000038146973,13.859999656677244,13.600000381469727,13.800000190734865,125405.0,0.004395635259597075,1.4761943687557015,-0.2571437135048742,49.10890924569448,54.84982319783096,-0.5216201822141286,-0.4027192307190859,-1.1835564944096468,-0.16351923386250888,21.325837800895776,0.25999927520751775,0.27788237514714886,0.3835000991821289,-0.7603855966457846,1.5273857950100425,-0.18844274873182698,0.9554429470960848,-0.9730753468969713,54.237303203698254,13.759860475255046,0.5719428479139566,11,-0.15999984741210938,-0.755000114440918,-1.4700000286102295,-0.559999942779541,-0.7600002288818377,0,-0.1159737526013015,1.0465127626212332,13.649999618530273,1.3529368866000817,13.1899995803833,-1.1224498931495013,13.399999618530273,-0.1159737526013015
236,2000-11-28,13.25,13.649999618530273,13.15999984741211,13.600000381469727,148692.0,-0.033552154403140744,1.1777822989119608,3.888886534141406,40.820316392637395,52.71874724145733,0.05727557751703927,0.1765972539198195,-0.719131858014876,0.2667580780400485,21.632076299640918,0.5500001907348633,0.22164384344474897,-0.14649991989135813,-1.057607418904773,0.7646075791220568,-0.6020536693980656,0.30905382961534933,-0.4525522963999986,15.254259205379242,-16.963060265044454,0.45555374950670724,11,0.3000001907348633,-0.2950000762939453,-1.0699999332427979,-0.09999990463256836,-0.5500001907348651,1,-0.08528302750497496,1.4761943687557015,13.710000038146973,1.0465127626212332,13.649999618530273,1.3529368866000817,13.1899995803833,-0.08528302750497496
237,2000-11-29,13.220000267028807,13.279999732971193,13.050000190734865,13.210000038146973,63855.0,-0.002264130790278762,2.5384773390846633,-0.028572051378461527,45.33623228280891,50.675496891820494,0.14483336017801385,0.21527131797107835,-0.6607864598587838,0.2713490344580549,21.817170517619957,0.22999954223632812,0.23766462277240663,-0.17499966621399032,-1.0872207909346283,0.7372214585066477,-0.6311102285743093,0.28111089614632867,-0.3644504715728054,20.987677577806576,-12.777882869863749,0.4561105623603191,11,0.32999992370605646,-0.26500034332275213,-1.0875000953674299,-0.07000017166137518,0.2799997329711932,2,-0.09228443588397917,1.1777822989119608,13.25,1.4761943687557015,13.710000038146973,1.0465127626212332,13.649999618530273,-0.09228443588397917
238,2000-11-30,13.050000190734865,13.300000190734865,12.949999809265135,13.220000267028807,252647.0,-0.01285930959607684,1.1212149235615396,-16.999618539007052,50.0,49.3270609774842,0.325553848741972,0.33635935518936044,-0.4589960320404298,0.4146938371304998,21.201182148752796,0.3500003814697301,0.24912572613945727,-0.30299973487853826,-1.1964165304472285,0.590417060690152,-0.7497081326628834,0.14370866290580686,-0.13867238709710428,10.98905475139527,-25.42078124084786,0.44670839778434546,11,0.5499997138977033,-0.09500026702881037,-0.8125000000000018,0.09999990463256658,0.44999980926513494,3,-0.0804597835546651,2.5384773390846633,13.220000267028807,1.1777822989119608,13.25,1.4761943687557015,13.710000038146973,-0.0804597835546651
239,2000-12-01,13.270000457763672,13.34000015258789,13.0,13.300000190734865,53792.0,0.01685825776347505,5.1818402503836385,0.17646893828048402,59.53609153306829,49.005766003155,0.14774055210369674,0.08695089640360365,-0.6449612060632841,0.16745025673482417,20.571443048381827,0.3400001525878906,0.22341608805425572,-0.06149950027465856,-0.9403329951522963,0.8173339946029792,-0.5009162477134783,0.3779172471641612,-0.32000064849853693,35.16491232482801,-5.4644808729388075,0.4394167474388191,12,0.3299994468688965,-0.3150005340576172,-1.0425002574920654,-0.1750001907348615,1.0299997329711932,4,-0.06405428426134152,1.1212149235615396,13.050000190734865,2.5384773390846633,13.220000267028807,1.1777822989119608,13.25,-0.06405428426134152
240,2000-12-04,13.300000190734865,13.399999618530273,13.149999618530273,13.199999809265135,34793.0,0.002260718307182996,-1.4999904632932155,-3.333375719235703,59.84655355259552,49.20377008781929,0.15960807642895958,0.02267215628569197,-0.65631686376096,0.11170179884567233,19.937883835919976,0.25,0.15478046826051894,-0.008999776840207474,-0.8654771940575721,0.8474776403771571,-0.43723848544889066,0.4192389317684757,-0.3500003814697301,50.000068119612976,4.20090116103723,0.4282387086086827,12,0.2999997138977033,-0.3250002861022967,-1.0724999904632586,-0.34999990463257014,0.5,0,-0.06616542118953883,5.1818402503836385,13.270000457763672,1.1212149235615396,13.050000190734865,2.5384773390846633,13.220000267028807,-0.06616542118953883
241,2000-12-05,13.800000190734865,13.850000381469727,13.300000190734865,13.3100004196167,170995.0,0.037593984423272,-1.1568625251040707,4.899979019244918,60.651634464023104,50.97778968153762,-0.4154325477852332,-0.5031232335122962,-1.130188828744652,-0.40820742990627856,19.48419747129139,0.5500001907348615,0.11477097138569015,0.4910002231597925,-0.36547719405757206,1.3474776403771571,0.06276151455110934,0.9192389317684757,-0.8000001907348651,94.44442678382039,44.39595560235702,0.4282387086086827,12,-0.3950004577636754,-0.7500000000000018,-1.5225000381469744,-0.8550000190734881,-0.4200000762939471,1,-0.061594229689968305,-1.4999904632932155,13.300000190734865,5.1818402503836385,13.270000457763672,1.1212149235615396,13.050000190734865,-0.061594229689968305
242,2000-12-06,14.550000190734865,15.149999618530273,13.75,13.75,591273.0,0.054347825335795186,-2.499998211861083,1.6326542131015427,65.0334125867175,53.26012028731455,-1.1009238295955601,-1.290958131808038,-1.8438398956953108,-1.1706044658280206,19.03526151309551,1.3999996185302734,0.0899788283681513,1.223000192642214,0.2780055500945977,2.1679948351898304,0.7505028713684059,1.6954975139160222,-1.5000001907348643,72.72729637209264,22.060105421122856,0.47249732127380784,12,-0.50000047683716,-0.7200002670288104,-2.2725000381469744,-1.6600003242492694,-0.9000005722045916,2,-0.127147790874104,-1.1568625251040707,13.800000190734865,-1.4999904632932155,13.300000190734865,5.1818402503836385,13.270000457763672,-0.127147790874104
243,2000-12-07,14.25,14.699999809265135,14.25,14.5,200095.0,-0.020618569539669118,-2.5999984741210795,-0.3124999254942111,62.26012246884902,54.732585836266026,-0.7093453519717805,-0.9947015284046152,-1.5070035596726399,-0.8802411821255465,19.033903674967817,0.44999980926513494,0.02671898799503225,0.892999982833862,-0.1300420114101879,1.9160419770779118,0.381478985711837,1.4045209799558869,-1.0740000228881836,58.139545199291355,8.246456171654643,0.5115209971220249,12,-0.20000028610229492,-0.4200000762939453,-1.760000228881836,-1.375,-0.3900003433227557,3,-0.052631578947368474,-2.499998211861083,14.550000190734865,-1.1568625251040707,13.800000190734865,-1.4999904632932155,13.300000190734865,-0.052631578947368474
244,2000-12-08,15.029999732971193,15.300000190734865,14.460000038146973,14.5,357196.0,0.05473682336639962,-1.7541004110182334,-2.1199989318847727,67.40330831884967,56.76529684439438,-1.4226085135413715,-1.706238728445216,-2.23647545394965,-1.6638432765538393,20.456206200769785,1.050000190734865,0.1055814008381013,1.5739997386932387,0.31910782674227534,2.828891650644202,0.946553782717757,2.2014456946687204,-1.7355597773742701,87.44184251603173,37.57335516683456,0.6274459559754817,12,-0.9049997329711932,-1.1249995231628436,-2.244999885559084,-2.309999465942383,-0.9099998474121112,4,-0.10179639122779527,-2.5999984741210795,14.25,-2.499998211861083,14.550000190734865,-1.1568625251040707,13.800000190734865,-0.10179639122779527
245,2000-12-11,15.0,15.199999809265135,14.399999618530273,14.399999618530273,86964.0,-0.001995990253105817,-1.6666656070292052,1.1320767618242142,60.86956431599788,58.9929910581011,-1.3302710275908431,-1.5617780459247257,-2.1807226636639925,-1.636858563426852,22.773971418235288,0.8000001907348615,0.20970571995994547,1.4204999923706048,0.0670253532907843,2.773974631450425,0.7437626728306945,2.097237311910515,-1.545115225592042,84.99999046325675,39.75960362657098,0.67673731953991,12,-0.875,-1.0949997901916504,-2.2150001525878906,-2.3550000190734863,-0.8000001907348651,0,-0.046666653951008996,-1.7541004110182334,15.029999732971193,-2.5999984741210795,14.25,-2.499998211861083,14.550000190734865,-0.046666653951008996
246,2000-12-12,14.449999809265135,15.100000381469727,14.210000038146973,15.0,215268.0,-0.036666679382324374,1.373331231013958,-0.9166664017573057,61.53846315075952,60.79323893231783,-0.661738877801719,-0.9070668470011007,-1.6108294936302965,-1.090866834815417,25.07526208286588,0.8900003433227539,0.24783107527474435,0.7744997978210435,-0.5372682863827887,2.0862678820248757,0.11861575571912653,1.4303838399229605,-0.8475058015510246,45.161272459796315,-0.7979625938622021,0.6558840421019165,12,-0.32499980926513494,-0.5449995994567853,-1.6649999618530256,-1.8049998283386213,0.4499998092651385,1,-0.044982673156403696,-1.6666656070292052,15.0,-1.7541004110182334,15.029999732971193,-2.5999984741210795,14.25,-0.044982673156403696
247,2000-12-13,14.649999618530273,14.699999809265135,14.3100004196167,14.3100004196167,80880.0,0.013840817432876573,-1.2941194620142105,-0.6181801472819405,66.07929570941079,62.57982734447458,-0.7124870009692721,-1.0257684879407662,-1.7885245447892224,-1.300778350506869,26.71022020164585,0.3899993896484357,0.28957565029869947,0.8894996166229241,-0.4444531664339362,2.2234523996797844,0.22252322509449485,1.5564760081513533,-0.9117051161745025,40.36692832919776,-7.9896042597112,0.66697639152843,12,-0.4999995231628418,-0.7449994087219238,-1.864999771118164,-2.0049996376037598,0.050000190734861505,2,-0.08668938820196126,1.373331231013958,14.449999809265135,-1.6666656070292052,15.0,-1.7541004110182334,15.029999732971193,-0.08668938820196126
248,2000-12-14,14.350000381469727,14.630000114440918,14.109999656677244,14.630000114440918,68571.0,-0.02047776415509861,2.714292526251626,-0.8235305667363224,57.990877820361675,62.40813693195163,-0.23321515591087483,-0.6695234648368746,-1.4692466911737654,-1.0069474334858448,27.65871000789368,0.5399999618530291,0.41843322260864646,0.5320003509521491,-0.7993636347105291,1.8633643366148274,-0.13368164187918907,1.1976823437834874,-0.48676942404362755,20.16811908261389,-26.35826674413964,0.6656819928313389,12,-0.1250004768371582,-0.44500017166137695,-1.4650006294250488,-1.6050004959106445,0.37999916076660156,3,-0.04878053967464491,-1.2941194620142105,14.649999618530273,1.373331231013958,14.449999809265135,-1.6666656070292052,15.0,-0.04878053967464491
249,2000-12-15,14.5,14.5,14.149999618530273,14.399999618530273,71500.0,0.010452934811344683,5.9999809265864315,-0.357144560134332,58.83669185406088,62.29593007655889,-0.2127654861099515,-0.7475902086431034,-1.5913796230948805,-1.1605493574897778,28.934664571136615,0.35000038146972656,0.5323039165425065,0.6119999885559082,-0.707578756966603,1.9315787340784194,-0.047789384205348284,1.2717893613171647,-0.5218275039091989,35.77984300248146,-9.367526944491438,0.6597893727612559,12,-0.19999980926513494,-0.5949997901916504,-1.6050002574920654,-1.755000114440918,-0.3900003433227557,4,-0.044137954711914174,2.714292526251626,14.350000381469727,-1.2941194620142105,14.649999618530273,1.373331231013958,14.449999809265135,-0.044137954711914174
250,2000-12-18,13.800000190734865,14.699999809265135,13.600000381469727,14.489999771118164,275405.0,-0.04827584891483694,-1.0183490573053662,-6.899969482538272,55.838645530859694,61.761153528429624,0.6320889364810185,0.004627621079064781,-0.8646250266361282,-0.4669815190773452,29.874876710931332,1.0999994277954084,0.6260635056877888,-0.12099981307983221,-1.3940052735858526,1.1520056474261882,-0.7575025433328424,0.515502917173178,1.5,13.3333206176759,-34.12492056242208,0.6365027302530102,12,0.6500000953674299,0.10500001907348455,-0.867500305175783,-1.055000305175783,0.19999980926513494,0,0.02318838336241913,5.9999809265864315,14.5,2.714292526251626,14.350000381469727,-1.2941194620142105,14.649999618530273,0.02318838336241913
251,2000-12-19,13.300000190734865,13.890000343322756,13.149999618530273,13.65999984741211,138870.0,-0.036231883557196864,-1.242423716984491,0.5217389501559729,50.77220027461413,60.176574382640354,1.17753568461967,0.47378786452738986,-0.3528000398518554,0.025689466984779585,29.577382468424528,0.7400007247924822,0.6533590255190624,-0.585999822616575,-1.8880208078602259,0.7160211626270758,-1.2370103152384004,0.0650106700052504,1.9660000038146972,9.677455080407166,-39.43013225499942,0.6510104926218251,12,0.9249997138977033,0.6149997711181641,-0.20250034332275568,-0.555000305175783,0.6499996185302699,1,0.06766914327995521,-1.0183490573053662,13.800000190734865,5.9999809265864315,14.5,2.714292526251626,14.350000381469727,0.06766914327995521
252,2000-12-20,12.399999618530273,13.289999961853027,12.399999618530273,13.109999656677244,391470.0,-0.0676692149847905,-1.5070430859287376,1.9722242090456144,44.500840153343105,58.203320792028585,1.945026538297725,1.3650147050901076,0.5649302000166134,0.9063469565512428,28.693186327842966,0.9000005722045916,0.6588400141715649,-1.4360003948211677,-2.8851002503186063,0.01309946067627088,-2.160550322569888,-0.7114504670724475,2.7813605529785175,0.0,-51.70156054416009,0.7245499277487194,12,1.450000286102295,1.450000286102295,0.6975002288818359,0.3450002670288086,2.0500001907348615,2,0.20161290942816312,-1.242423716984491,13.300000190734865,-1.0183490573053662,13.800000190734865,5.9999809265864315,14.5,0.20161290942816312
253,2000-12-21,12.0,12.300000190734865,11.899999618530273,12.300000190734865,292604.0,-0.032258034744817476,1.6666687859415583,0.4225354572062215,39.57306384483387,55.11107140602683,2.2264326446106946,1.761610116368491,0.9816007766990147,1.284481139379949,28.268410974986296,0.5,0.6115369426154995,-1.776500034332276,-3.4217326301281368,-0.13126743853641543,-2.5991163322302064,-0.9538837364343458,3.0144785383300796,3.5714419520622034,-48.147278765854054,0.8226162978979299,12,1.549999713897705,1.5999999046325684,1.0974998474121094,0.744999885559082,2.4200000762939453,3,0.22499998410542799,-1.5070430859287376,12.399999618530273,-1.242423716984491,13.300000190734865,-1.0183490573053662,13.800000190734865,0.22499998410542799
254,2000-12-22,12.119999885559082,12.539999961853027,12.0,12.0,209617.0,0.009999990463256836,-8.000007947293549,-0.39999936421752424,40.453069489543374,52.84257198086522,1.844174217631009,1.6033120119948396,0.8800099774898467,1.14229326889631,27.450207374562442,0.5399999618530273,0.47146170098693574,-1.5800001621246338,-3.3845674277225903,0.22456710347332276,-2.482283794923612,-0.6777165293256555,2.6453203391870126,7.857151858660032,-42.25811020196206,0.9022836327989782,12,1.380000114440918,1.4800000190734863,0.9774999618530273,0.625,2.430000305175783,4,0.215346508359876,1.6666687859415583,12.0,-1.5070430859287376,12.399999618530273,-1.242423716984491,13.300000190734865,0.215346508359876
255,2000-12-25,12.119999885559082,12.119999885559082,12.119999885559082,12.119999885559082,0.0,0.0,1.0,0.0,35.211260747727906,49.917327269417264,1.5563509672366944,1.5579631770627476,0.8987986193212407,1.1201993774501577,26.401800492056772,0.0,0.3543683506756352,-1.5005001544952385,-3.438382602429993,0.43738229343951573,-2.4694413784626157,-0.5315589305278614,2.4160946906897465,11.055285773916,-32.07074123251789,0.9689412239673771,12,1.179999828338623,1.4800000190734863,1.0174999237060547,0.625,2.680000305175783,0,0.16419140180762182,-8.000007947293549,12.119999885559082,1.6666687859415583,12.0,-1.5070430859287376,12.399999618530273,0.16419140180762182
256,2000-12-26,12.119999885559082,12.119999885559082,12.119999885559082,12.119999885559082,0.0,0.0,1.0,0.0,25.354958469694637,45.39240090944881,1.3310578482592614,1.5483505221853182,0.9179746422459267,1.0982005195105238,26.17996748130342,0.0,0.11683621396519328,-1.4440001487731937,-3.490228012587753,0.6022277150413657,-2.4671140806804743,-0.4208862168659131,2.2052070940722626,15.827353430928268,-22.58130774583376,1.0231139319072797,12,1.179999828338623,1.4800000190734863,1.0174999237060547,0.625,2.7799997329711914,1,0.15511552245812554,1.0,12.119999885559082,-8.000007947293549,12.119999885559082,1.6666687859415583,12.0,0.15511552245812554
257,2000-12-27,12.0,12.390000343322756,11.850000381469727,12.119999885559082,157410.0,-0.009900980750178201,-1.5714337615037288,-100.0,26.315779963354842,41.8729455920036,1.1573297203465671,1.6572318563882966,1.0561515096274725,1.19368369593559,26.006494272513013,0.5399999618530291,-0.08799600484738335,-1.503000020980835,-3.6620358911151563,0.6560358491534863,-2.5825179560479956,-0.4234820859136743,2.1311903907432583,21.73908836972732,-13.5882457389813,1.0795179350671604,12,1.2750000953674316,1.575000286102295,1.119999885559082,0.744999885559082,2.5,2,0.16249998410542799,1.0,12.119999885559082,1.0,12.119999885559082,-8.000007947293549,12.119999885559082,0.16249998410542799
258,2000-12-28,12.0,12.050000190734865,11.84000015258789,11.850000381469727,227363.0,0.0,-1.4705875753122089,-1.2499980131766126,11.838778527665596,36.65095522240413,0.8816401042541173,1.659624995224215,1.074703261438863,1.1636489304680424,26.0214794793571,0.21000003814697443,-0.27465723906406936,-1.4505000114440918,-3.7048756709509174,0.8038756480627338,-2.5776878411975037,-0.3233121816906799,1.9030713898159046,22.857127286945694,-5.635254908225175,1.1271878297534126,12,1.2699999809265137,1.570000171661377,1.1675000190734863,0.7750000953674316,2.300000190734865,3,0.2041666507720945,-1.5714337615037288,12.0,1.0,12.119999885559082,1.0,12.119999885559082,0.2041666507720945
259,2000-12-29,12.420000076293945,12.829999923706055,11.899999618530273,12.0,282634.0,0.03500000635782885,-1.9999969236354016,2.8000076294139338,20.412836110145065,32.71475417565806,0.15149514356221339,1.236053037281378,0.6785178714721347,0.7139950689121903,26.346542439365532,0.9300003051757812,-0.5115093727280975,-0.9879999160766602,-3.2882845969656938,1.3122847648123734,-2.138142256521176,0.16214242436785575,1.2355027650545978,58.585864424086544,35.70291434605306,1.1501423404445166,12,0.44500017166137695,1.1500000953674316,0.747499942779541,0.35500001907348633,1.9799995422363281,4,0.16103059482402093,-1.4705875753122089,12.0,-1.5714337615037288,12.0,1.0,12.119999885559082,0.16103059482402093
260,2001-01-01,12.420000076293945,12.420000076293945,12.420000076293945,12.420000076293945,0.0,0.0,1.0,0.0,23.359573154232763,29.668906717837906,-0.07246430706681117,1.2297976999025408,0.7108830453171375,0.6849982681889131,26.602610007537997,0.0,-0.699057150732104,-0.9439999103546146,-3.2862651445298745,1.3982653238206453,-2.1151325274422454,0.22713270673301622,1.0176424424033197,58.585864424086544,36.929710666346736,1.1711326170876302,1,0.14499998092651367,1.1500000953674316,0.7524998188018799,0.35500001907348633,2.0799999237060547,0,0.17149759270182696,-1.9999969236354016,12.420000076293945,-1.4705875753122089,12.0,-1.5714337615037288,12.0,0.17149759270182696
261,2001-01-02,12.949999809265135,13.0,12.699999809265135,12.699999809265135,79042.0,0.042673086128461435,-1.4000015258789205,100.0,29.46859358094011,27.998657098682013,-0.7345818223903269,0.6670531660118897,0.22007442916667408,0.12671354467688722,26.51083430731449,0.5799999237060547,-0.9102421596146115,-0.37150015830993866,-2.711300215706169,1.9682998990862917,-1.541400187008053,0.7983998703881756,0.2959256254990059,95.68963816276248,73.24425514161845,1.1699000286981147,1,-0.5299997329711896,0.620000362396242,0.30250024795532404,-0.1749997138977033,1.9400005340576207,1,0.14285717441834556,1.0,12.420000076293945,-1.9999969236354016,12.420000076293945,-1.4705875753122089,12.0,0.14285717441834556
262,2001-01-03,12.699999809265135,12.949999809265135,12.460000038146973,12.949999809265135,99680.0,-0.01930501958935449,2.9199981689452983,-1.0,29.82883990976231,26.915965550340733,-0.4889722198261808,0.8130341401891528,0.5100699778934459,0.35067944870224643,24.937835271535764,0.4899997711181623,-1.0781064529432811,-0.5290001392364516,-2.8098393219987408,1.7518390435258375,-1.6694197306175962,0.611419452144693,0.37721459163785553,74.13791118988958,49.28100398183184,1.1404195913811443,1,-0.27999973297118963,0.870000362396242,0.552500247955324,0.0750002861022967,2.1100006103515643,2,0.1732283340398284,-1.4000015258789205,12.949999809265135,1.0,12.420000076293945,-1.9999969236354016,12.420000076293945,0.1732283340398284
263,2001-01-04,13.5,13.609999656677244,12.899999618530273,12.899999618530273,284095.0,0.06299214194879244,-1.3666652891379685,-2.4000015258789062,39.45147628388914,26.80467741637915,-1.1776653796554406,-0.04852290408716087,-0.2459391619106448,-0.4692107983321172,23.539992952570078,0.9099998474121094,-1.1717090866408402,0.3085000514984131,-1.9258469020272706,2.5428470050240968,-0.8086734252644288,1.425673528261255,-1.6599998474121094,93.56727168284483,67.19661242191222,1.1171734767628418,1,-0.7750000953674316,0.07000017166137695,-0.24749994277954102,-0.7249999046325684,0.9499998092651349,3,0.07407407407407418,2.9199981689452983,12.699999809265135,-1.4000015258789205,12.949999809265135,1.0,12.420000076293945,0.07407407407407418
264,2001-01-05,13.5,13.5,13.5,13.5,0.0,0.0,1.0,0.0,46.28712631723313,28.035329146324177,-1.0743004995427121,-0.17815801765711825,-0.1962054349391078,-0.48914310726977206,21.58708905417094,0.0,-1.155093321611151,0.38500003814697337,-1.6828745804485603,2.452874656742507,-0.6489372711507944,1.418937347444741,-1.6245998573303222,90.7563281121651,60.14495172200453,1.033937309297767,1,-0.7750000953674316,0.07000017166137695,-0.22250008583068848,-0.7249999046325684,1.0299997329711932,4,0.05925927338776771,-1.3666652891379685,13.5,2.9199981689452983,12.699999809265135,-1.4000015258789205,12.949999809265135,0.05925927338776771
265,2001-01-08,14.300000190734865,14.399999618530273,14.0,14.0,151291.0,0.05925927338776771,-1.666662428116844,100.0,61.5207369221371,32.053748974373335,-1.7126512466516068,-1.0891295536657903,-0.9377623270811473,-1.3035083060597987,19.957624037467365,0.8999996185302734,-1.043524828389641,1.2200002193450938,-0.7341048386283457,3.1741052773185334,0.24294769035837405,2.1970527483318136,-2.3899080577850356,94.84538920489608,59.04195790656495,0.9770525289867198,1,-1.180000305175783,-0.7300000190734881,-1.0225002765655535,-1.5250000953674334,0.4899997711181623,0,0.006992966885426943,1.0,13.5,-1.3666652891379685,13.5,2.9199981689452983,12.699999809265135,0.006992966885426943
266,2001-01-09,13.800000190734865,14.399999618530273,13.550000190734865,14.25,166430.0,-0.034965034498667724,1.266668023005192,-1.4999984105438018,67.76650661557167,36.659385269064096,-1.0608406659867065,-0.6749265429094766,-0.3839240979598788,-0.8116656810810614,18.37554397360112,0.8499994277954084,-0.9477805862903637,0.7525002002716086,-1.1258180300644938,2.630818430607711,-0.1866589148964426,1.6916593154396597,-1.7903117583618187,69.07218775393437,27.552649086219034,0.9391591151680515,1,-0.680000305175783,-0.2300000190734881,-0.5125002861022967,-1.0250000953674334,1.0,1,0.05072462315870885,-1.666662428116844,14.300000190734865,1.0,13.5,-1.3666652891379685,13.5,0.05072462315870885
267,2001-01-10,13.380000114440918,13.850000381469727,13.100000381469727,13.699999809265135,105322.0,-0.030434787716592138,1.4193515638699437,0.7111107343507265,67.42424370135447,42.83554806614064,-0.4743885601860711,-0.37413197506578655,0.04101072028921848,-0.40362544572462866,16.460520532622102,0.75,-0.8210731874814794,0.3960000991821282,-1.334243775684092,2.1262439740483483,-0.46912183825098097,1.2611220366152374,-1.2746992346215826,32.00003306070964,-13.728153224590926,0.8651219374331097,1,-0.23000049591064453,0.19000005722045898,-0.15250015258789062,-0.505000114440918,1.420000076293947,2,0.11285502361484334,1.266668023005192,13.800000190734865,-1.666662428116844,14.300000190734865,1.0,13.5,0.11285502361484334
268,2001-01-11,13.649999618530273,13.649999618530273,13.350000381469727,13.539999961853027,50168.0,0.020179334961136997,4.454548607197663,-0.34374925494123165,68.61313699242652,48.1911370530608,-0.5428034681499714,-0.7370516840913552,-0.24144716090011542,-0.681262083831438,14.88261644656087,0.2999992370605469,-0.629032541704083,0.7009996414184574,-0.9388579765084213,2.340857259345336,-0.11892916754498195,1.5209284503818967,-1.4529107891625,42.307658449412685,-7.871772746780977,0.8199288089634391,1,-0.23999977111816406,-0.07999944686889648,0.29000020027160645,-0.3249998092651367,1.0500001907348615,3,0.08498174604427766,1.4193515638699437,13.380000114440918,1.266668023005192,13.800000190734865,-1.666662428116844,14.300000190734865,0.08498174604427766
269,2001-01-12,13.859999656677244,14.0,13.800000190734865,13.800000190734865,88040.0,0.015384618609211476,-5.6667196490450635,0.545451392802305,70.13888766245576,53.38883866508558,-0.5889979133159127,-1.0513611807332364,-0.4555969998781393,-0.8969572892300253,13.349539694119622,0.35000038146972656,-0.4183593849288325,0.9429996967315653,-0.5909817830710224,2.476981176534153,0.1760089568302714,1.709990436632859,-1.5747943957429715,58.46151701796123,3.1954557881708396,0.7669907399012938,1,-0.42999982833862127,-0.28999948501586736,0.08000016212463557,-0.5349998474121076,0.9400005340576207,4,0.04256855463222542,4.454548607197663,13.649999618530273,1.4193515638699437,13.380000114440918,1.266668023005192,13.800000190734865,0.04256855463222542
270,2001-01-15,14.119999885559082,14.149999618530273,13.899999618530273,13.899999618530273,31415.0,0.018759035737535568,-1.2727245141685488,3.6667037543315266,71.83406149908441,58.09611287821272,-0.6509476626548345,-1.355664245949006,-0.7184232663228212,-1.164392057105637,12.947272022256998,0.2899999618530291,-0.1338668339993987,1.1869999408721927,-0.3917817699822361,2.7657816517266216,0.3976090854449783,1.9763907962994072,-1.750202850320969,78.4615463618037,17.454651616212836,0.7893908554272145,1,-0.690000057220459,-0.5999999046325684,-0.10499978065490723,-0.7199997901916504,0.6500005722045898,0,0.029036816624299577,-5.6667196490450635,13.859999656677244,4.454548607197663,13.649999618530273,1.4193515638699437,13.380000114440918,0.029036816624299577
271,2001-01-16,14.199999809265135,14.4399995803833,14.130000114440918,14.130000114440918,51308.0,0.005665717022269368,-7.85716621253406,0.3181800448226304,74.22907299284637,63.029472109666514,-0.597859642485222,-1.4385358077564376,-0.801989790465159,-1.2474450138794762,13.449066129338036,0.31999969482421875,0.1130536875189172,1.2219998836517316,-0.4494142696035226,2.893414036906986,0.3862928070241036,2.0577069602793596,-1.7489946706953354,82.08955861221786,15.44983368615867,0.8357070766276272,1,-0.5300002098083478,-0.7299995422363263,-0.18499970436096014,-0.7999997138977033,0.5500001907348651,1,0.04154930707836568,-1.2727245141685488,14.119999885559082,-5.6667196490450635,13.859999656677244,4.454548607197663,13.649999618530273,0.04154930707836568
272,2001-01-17,14.899999618530273,15.1899995803833,14.449999809265135,14.449999809265135,351548.0,0.049295761877997,-2.2888892656492543,6.42859673024542,77.6717532939075,67.2761695552241,-1.0649634458907542,-2.0465673245394527,-1.5100684463514806,-1.9451810157855132,15.075521442538658,0.9899997711181658,0.3622173891205982,1.7969996929168701,-0.05643061217286238,3.6504299980066026,0.870284540372003,2.7237148454617373,-2.329654813451663,84.23912564612759,11.5629609851063,0.9267151525448666,1,-0.7549996376037598,-1.3849997520446777,-0.8849995136260986,-1.4999995231628418,-0.1999998092651385,2,-0.0067113711648049135,-7.85716621253406,14.199999809265135,-1.2727245141685488,14.119999885559082,-5.6667196490450635,13.859999656677244,-0.0067113711648049135
273,2001-01-18,14.699999809265135,14.899999618530273,14.399999618530273,14.8100004196167,184763.0,-0.013422806334599469,2.448287655465888,-0.24444590439093333,72.70916293033366,70.21195140112415,-0.7563846965294321,-1.7222179264462216,-1.303229591117658,-1.7453347763555005,16.102713472033617,0.5,0.5645275006354247,1.4619998931884748,-0.4456864072480595,3.369686193625009,0.5081567429702076,2.415843043406742,-1.92008262216215,64.74820242603857,-9.30916836984774,0.9538431502182672,1,-0.5549998283386213,-1.1849999427795392,-0.6724996566772443,-1.2999997138977033,-0.050000190734861505,3,0.006802747127023778,-2.2888892656492543,14.899999618530273,-7.85716621253406,14.199999809265135,-1.2727245141685488,14.119999885559082,0.006802747127023778
274,2001-01-19,14.729999542236328,14.899999618530273,14.5,14.789999961853027,123581.0,0.002040798187785242,1.8571428571428572,0.5454553336107555,72.87128529634157,71.47312344270242,-0.6633152635769957,-1.6302406467314405,-1.306557938076594,-1.7705250435871882,17.541300288345248,0.39999961853027344,0.8006719725310383,1.3614996433258053,-0.5809379058960609,3.3039371925476715,0.3902808687148731,2.3327184179367375,-1.7572757636709184,64.34108125970769,-11.191117776164617,0.9712187746109326,1,-0.5849995613098145,-1.2149996757507324,-0.6649994850158691,-1.3299994468688965,-0.09999942779541016,4,-0.002036641812864448,2.448287655465888,14.699999809265135,-2.2888892656492543,14.899999618530273,-7.85716621253406,14.199999809265135,-0.002036641812864448
275,2001-01-22,14.109999656677244,14.899999618530273,14.0,14.899999618530273,225927.0,-0.04209096434669368,1.2784801569337558,13.16657394897881,61.28404654821805,70.75285010188536,-0.08169206444227584,-0.8996356642395895,-0.6497774794133093,-1.150070495212491,18.743247506761605,0.8999996185302734,0.9359530639755089,0.6419997692108144,-1.2338925466277662,2.517892085049395,-0.2959463887084759,1.5799459271301046,-0.9598938139664028,9.24367188783489,-61.105764788465336,0.9379461579192899,1,0.035000324249269354,-0.5949997901916486,-0.007499456405637872,-0.7099995613098127,0.5100002288818377,0,0.04890152734561504,1.8571428571428572,14.729999542236328,2.448287655465888,14.699999809265135,-2.2888892656492543,14.899999618530273,0.04890152734561504
276,2001-01-23,14.0,14.239999771118164,13.699999809265135,14.06999969482422,159078.0,-0.007795865297926419,1.6341471357195445,0.08860721291685734,63.00000438690269,70.26126795583517,0.06667235646162162,-0.6762407733622311,-0.5035171195122761,-1.0370577606038225,19.836345949704217,0.5399999618530291,1.0335835387735326,0.4380001068115238,-1.3393022251413473,2.215302438764395,-0.45065105916491177,1.3266512727879594,-0.6867026582753617,20.134244081778,-47.68143418075973,0.8886511659764353,1,0.26999998092651367,-0.4850001335144043,0.17750024795532227,-0.5999999046325684,0.6000003814697266,1,0.055000032697405166,1.2784801569337558,14.109999656677244,1.8571428571428572,14.729999542236328,2.448287655465888,14.699999809265135,0.055000032697405166
277,2001-01-24,13.949999809265135,14.25,13.75,14.100000381469727,90567.0,-0.0035714421953475517,1.2222231641231809,2.142874659400516,55.29411659108699,68.78137680013077,0.2302423727537395,-0.4982042343566313,-0.43062954430959444,-0.9859013722084029,21.419357869733503,0.5,0.9916331263898144,0.29049992561340154,-1.333328708512381,1.9143285597391841,-0.5214143914494898,1.1024142426762928,-0.48656628844780414,20.83333664470298,-41.91870614445183,0.8119143170628915,1,0.4949998855590838,-0.43499994277953924,0.12000012397766291,-0.5499997138977033,0.6000003814697301,2,0.05734768470774676,1.6341471357195445,14.0,1.2784801569337558,14.109999656677244,1.8571428571428572,14.729999542236328,0.05734768470774676
278,2001-01-25,14.449999809265135,14.449999809265135,14.0,14.0600004196167,75090.0,0.03584229439687281,1.307694941116644,-2.5999860128300067,59.999999999999964,67.65483372652457,-0.1613067959159995,-0.8487617811137689,-0.909519708144499,-1.4842210272102836,23.15341435251569,0.5,0.9736746697408218,0.667999935150144,-0.7898801134905735,2.1258799837908615,-0.06094008917021476,1.3969399594705028,-0.8484410036825274,62.500009934108945,3.1544011360215336,0.7289400243203586,1,-0.005000114440916192,-0.9349999427795392,-0.5999999046325666,-1.0499997138977033,0.05000019073486506,3,0.017301038290651327,1.2222231641231809,13.949999809265135,1.6341471357195445,14.0,1.2784801569337558,14.109999656677244,0.017301038290651327
279,2001-01-26,14.420000076293945,14.479999542236328,14.210000038146973,14.25,44615.0,-0.0020761061153754534,-1.1599960327148438,0.43589831370554605,51.50753678536398,65.39633098055563,-0.04863134904970856,-0.6969790349689777,-0.8550997257710549,-1.451899991776239,23.946994539449207,0.26999950408935547,0.9921021824675744,0.5380002021789547,-0.7955915787118784,1.8715919830697878,-0.12879568826646093,1.2047960926243704,-0.6913660087272824,60.00003178914899,4.932375683422293,0.6667958904454165,1,0.024999618530273438,-0.9050002098083496,-0.8450002670288086,-1.0199999809265137,0.0,4,0.015950037518684956,1.307694941116644,14.449999809265135,1.2222231641231809,13.949999809265135,1.6341471357195445,14.0,0.015950037518684956
280,2001-01-29,14.550000190734865,14.75,14.010000228881836,14.399999618530273,77184.0,0.009015264476637252,1.690907325429977,0.8823559110951646,60.38781536647259,63.85841346651411,-0.12429206437189677,-0.6948482435422267,-0.959955001094281,-1.5811943593270747,24.893854261589933,0.7399997711181641,0.9899478570423561,0.5615003108978289,-0.6109603871828,1.7339610089784578,-0.02473003814248642,1.1477306599381443,-0.7044568821428712,80.95240257764516,26.513775390298093,0.5862303490403147,1,-0.10500049591064631,-1.0350003242492694,-1.0000002384185809,-1.1500000953674334,-0.15000057220459162,0,0.00549827647129475,-1.1599960327148438,14.420000076293945,1.307694941116644,14.449999809265135,1.2222231641231809,13.949999809265135,0.00549827647129475
281,2001-01-30,14.800000190734865,15.100000381469727,14.600000381469727,14.760000228881836,174895.0,0.017182130358953218,-1.7777804268756274,0.26666539510577075,70.63954423220869,63.07705690410313,-0.3131641050929712,-0.8423312982471636,-1.2091113090993755,-1.8263132932502035,25.304859246996582,0.5500001907348615,0.9693435269529775,0.7190002918243419,-0.39913534706372644,1.8371359307124102,0.15993247238030683,1.278068111268377,-0.8469003803995658,77.77776992860879,19.653944117023833,0.5590678194440343,1,-0.4000000953674334,-1.2850003242492694,-1.3500003814697283,-1.3200001716613787,-0.6000003814697301,1,-0.01216218262540747,1.690907325429977,14.550000190734865,-1.1599960327148438,14.420000076293945,1.307694941116644,14.449999809265135,-0.01216218262540747
282,2001-01-31,14.899999618530273,14.949999809265135,14.699999809265135,14.899999618530273,187999.0,0.00675671800720723,3.9999809265866086,0.0,69.11315831992256,62.67750083627968,-0.46171812651152244,-0.8106225404377359,-1.287744882753545,-1.9208006096276389,26.15988297676759,0.25,0.9180168874434731,0.7089997291564938,-0.26001268650658105,1.6780121448195686,0.22449352132495548,1.193505936988032,-0.8899993896484375,81.81811876535632,20.79751167693783,0.4845062078315378,1,-0.4999995231628418,-1.3849997520446777,-1.4499998092651367,-1.419999599456787,-0.39999961853027344,2,-0.020134177499404382,-1.7777804268756274,14.800000190734865,1.690907325429977,14.550000190734865,-1.1599960327148438,14.420000076293945,-0.020134177499404382
283,2001-02-01,14.5,15.029999732971193,14.149999618530273,14.899999618530273,166661.0,-0.026845612669198826,1.6666676299742706,-100.0,59.24856487097414,61.16386523346107,-0.10400969191221776,-0.3497985290228982,-0.8638169583082167,-1.5178782481873476,25.94708418454991,0.8800001144409197,0.8387136807751254,0.2590001106262214,-0.6618895352421674,1.1798897564946103,-0.201444712307973,0.7194449335604158,-0.3955998229980473,44.95410114895866,-15.713150804580508,0.460444822934194,2,-0.09999990463256836,-0.9850001335144043,-1.0749998092651367,-1.0199999809265137,0.09000015258789062,3,0.0034482890161975366,3.9999809265866086,14.899999618530273,-1.7777804268756274,14.800000190734865,1.690907325429977,14.550000190734865,0.0034482890161975366
284,2001-02-02,14.300000190734865,14.68000030517578,14.149999618530273,14.5,93548.0,-0.013793090294147214,-1.1199987030053964,0.49999999999999556,52.64706509336481,60.20420062736626,0.03193895127126467,-0.09148204022139161,-0.6565489534880431,-1.3112988652207562,25.722785481178757,0.530000686645506,0.6528433648134566,0.019000291824342597,-0.8333129009968605,0.8713134846455457,-0.40715630458625895,0.44515688823494415,0.8899993896484357,26.605497362959806,-30.496820720647012,0.42615659641060194,2,0.09999990463256658,-0.755000591278078,-0.8800001144409197,-0.8200001716613787,0.4099998474121076,4,0.013986000461364778,1.6666676299742706,14.5,3.9999809265866086,14.899999618530273,-1.7777804268756274,14.800000190734865,0.013986000461364778
285,2001-02-05,14.399999618530273,14.5,14.199999809265135,14.399999618530273,110845.0,0.006992966885426943,1.9999904632932333,-0.0,52.92397620050825,59.084641939989105,-0.02525361916883284,-0.19352791540116243,-0.74990261798661,-1.4024737094255144,24.62218705719654,0.30000019073486506,0.5135219482594167,0.11399974822998082,-0.7399544446156252,0.9679539410755869,-0.3129773481928222,0.5409768446527838,0.769199962615966,26.315768339644308,-26.484637248522667,0.4269770964228031,2,0.025000572204589844,-0.5949997901916504,-1.1824994087219238,-0.9199995994567871,-0.049999237060546875,0,0.001388920714826547,-1.1199987030053964,14.300000190734865,1.6666676299742706,14.5,3.9999809265866086,14.899999618530273,0.001388920714826547
286,2001-02-06,14.5,14.5,14.350000381469727,14.489999771118164,90290.0,0.00694447111936336,28.999237078008775,100.0,42.90780261766896,57.70838483183155,-0.052378444740231345,-0.2512804705287124,-0.8271287568118666,-1.488188273387042,24.23753589320956,0.14999961853027344,0.3646524485869538,0.1790001392364502,-0.6480402094067745,1.006040487879675,-0.23452003508516306,0.5925203135580634,0.6488155818939205,39.772765449250905,-8.676972068048713,0.41352017432161264,2,0.05000019073486328,-0.6750001907348633,-1.432499885559082,-1.0199999809265137,-1.5,1,-0.006896578032394962,1.9999904632932333,14.399999618530273,-1.1199987030053964,14.300000190734865,1.6666676299742706,14.5,-0.006896578032394962
287,2001-02-07,14.890000343322756,14.890000343322756,14.31999969482422,14.449999809265135,107854.0,0.02689657540156931,1.5909088938691611,43.999046347511324,53.156156810759285,56.94795781080481,-0.3296874936154559,-0.5505838084917762,-1.1883863348540622,-1.8495145722483226,24.7288238716144,0.5700006484985352,0.33976374068603477,0.4935004711151141,-0.24252809653137852,1.2295290387616067,0.12548618729186778,0.8615147549383604,0.23883891930389112,84.0909805179535,36.145421736484984,0.36801428382324636,2,-0.33500003814697443,-1.065000534057619,-1.8950002193450945,-1.4100003242492694,-1.6900005340576207,2,-0.0463398601845596,28.999237078008775,14.5,1.9999904632932333,14.399999618530273,-1.1199987030053964,14.300000190734865,-0.0463398601845596
288,2001-02-08,14.8100004196167,15.0,14.25,14.899999618530273,301349.0,-0.005372728130387916,4.172414473489495,-0.2045433856264099,51.30720451430995,56.92569866957658,-0.2159619052988404,-0.39971739580855825,-1.0745001893685462,-1.7386196289543552,25.296861626581702,0.75,0.3150838031273473,0.35550050735473704,-0.3125202502650737,1.0235212649745478,0.021490128544831677,0.6895108861646424,0.29926205012801965,77.64711822190309,30.462870351450768,0.3340103788099058,2,-0.25500011444091797,-0.7650008201599121,-1.815000295639038,-1.330000400543213,-1.6100006103515643,3,-0.020931830576188637,1.5909088938691611,14.890000343322756,28.999237078008775,14.5,1.9999904632932333,14.399999618530273,-0.020931830576188637
289,2001-02-09,14.449999809265135,14.899999618530273,14.449999809265135,14.699999809265135,106035.0,-0.02430794059092145,-2.599998474121108,2.7778025028875395,56.07143295054652,56.446100623362575,0.16622167011694522,0.0071157126066960785,-0.6911902865466093,-1.3499827428589128,25.52283898222344,0.4499998092651385,0.3420304689979101,-0.03400011062622177,-0.6407828980752601,0.5727826768228166,-0.33739150435074095,0.2693912830982974,0.6400774034552956,31.24999254942111,-19.877004220869374,0.3033913937245191,2,0.17500019073486506,-0.30499982833862127,-1.3024997711181623,-0.9699997901916486,-1.1300001144409144,4,0.009688605202125222,4.172414473489495,14.8100004196167,1.5909088938691611,14.890000343322756,28.999237078008775,14.5,0.009688605202125222
290,2001-02-12,14.529999732971193,14.75,14.369999885559082,14.75,50907.0,0.0055363269731507625,2.454542301906913,0.8800010681152273,59.56678389632837,55.215793919375876,0.09285055398212627,-0.0427868411129122,-0.747437853587309,-1.4087337235432766,25.54039240477443,0.38000011444091797,0.304612311021744,0.025499820709230292,-0.556709290214366,0.6077089316328266,-0.26560473475256785,0.31660437617102843,0.5412759278654349,37.33329772949243,-16.9823237002916,0.29110455546179853,2,0.05999994277953924,-0.3849997520446795,-1.3824996948242205,-1.0499997138977069,-1.0099992752075213,0,0.012388183653391671,-2.599998474121108,14.449999809265135,4.172414473489495,14.8100004196167,1.5909088938691611,14.890000343322756,0.012388183653391671
291,2001-02-13,14.789999961853027,14.890000343322756,14.270000457763672,14.600000381469727,163615.0,0.0178940284693776,2.179483793664165,-0.8636334080377378,64.0939644567448,54.658105712356125,-0.18854489492056103,-0.27017121699645585,-0.9962937388372843,-1.6451187119502002,25.33665329779663,0.6199998855590838,0.328008767576101,0.2560000419616699,-0.3210122882158757,0.8330123721392155,-0.03250612312710288,0.5445062070504427,0.262850178137473,71.99999491373697,12.893521620378472,0.2885061650887725,2,-0.20000028610229492,-0.6449999809265137,-1.4449999332427979,-1.309999942779541,-1.890000343322754,1,-0.02974980267195171,2.454542301906913,14.529999732971193,-2.599998474121108,14.449999809265135,4.172414473489495,14.8100004196167,-0.02974980267195171
292,2001-02-14,14.800000190734865,14.890000343322756,14.600000381469727,14.75,184101.0,0.000676147999163712,1.5217333615288375,0.26315947979461757,57.02812075586171,54.41138969956585,-0.23939691949195208,-0.3036137080328647,-1.018982089154198,-1.6307267927305826,24.446383463720302,0.2899999618530291,0.30425072142338294,0.2710002422332778,-0.29427206457253696,0.8362725490390925,-0.011635911169628699,0.5536363956361843,0.2347929388264305,73.33335876464866,14.050714800249239,0.282636153402907,2,-0.22500038146972834,-0.6550002098083514,-1.4550001621246356,-1.300000190734865,-3.0,2,-0.1216216329417148,2.179483793664165,14.789999961853027,2.454542301906913,14.529999732971193,-2.599998474121108,14.449999809265135,-0.1216216329417148
293,2001-02-15,14.800000190734865,14.800000190734865,14.800000190734865,14.800000190734865,0.0,0.0,1.0,0.0,57.72357944203852,54.97544684941848,-0.214973415469629,-0.31171984183305845,-1.0222604296887603,-1.6044902897607667,23.597094839133263,0.0,0.2181951620233491,0.2660002231597911,-0.30735204002890093,0.8393524863484831,-0.020675908434554913,0.5526763547541371,0.2170970686058098,84.12705380849617,23.905109064686457,0.2866761315943464,2,-0.2000002861022967,-0.5300002098083514,-1.4400002956390399,-1.230000019073488,-2.60000038146973,3,-0.1081081324898473,1.5217333615288375,14.800000190734865,2.179483793664165,14.789999961853027,2.454542301906913,14.529999732971193,-0.1081081324898473
294,2001-02-16,14.699999809265135,14.81999969482422,14.5,14.6899995803833,142255.0,-0.006756782444660603,1.5599975585937278,100.0,53.08641151630265,54.993495217840085,-0.058408393188244645,-0.22565146988947404,-0.9519135640520684,-1.476652488481614,22.43109838237183,0.3199996948242205,0.12791544091995988,0.16749982833862198,-0.4038468723914477,0.7388465290686916,-0.11817352202641374,0.4531731787036577,0.2997554972593317,69.35474691478562,11.269476029260098,0.2856733503650349,2,-0.07499980926513494,-0.2550001144409162,-1.2099997997283918,-1.129999637603758,-2.210000038146971,4,-0.10204081765052664,1.0,14.800000190734865,1.5217333615288375,14.800000190734865,2.179483793664165,14.789999961853027,-0.10204081765052664
295,2001-02-19,14.800000190734865,14.890000343322756,14.5,14.890000343322756,147498.0,0.006802747127023778,7.666659602424487,-8.999809269503793,50.0,55.7815171492102,-0.10694849456381483,-0.2859701113076287,-1.0800497104196474,-1.5605653886997235,22.146230819017518,0.3900003433227557,0.10515085173565986,0.23300018310547088,-0.31372611240718307,0.7797264786181248,-0.040362964650855204,0.506363330861797,0.18276000202971687,85.48384367736888,28.65483535398767,0.2733631477563268,2,-0.17500019073486506,-0.3550004959106463,-1.300000190734865,-1.230000019073488,-1.800000190734865,0,-0.10000003221872644,1.5599975585937278,14.699999809265135,1.0,14.800000190734865,1.5217333615288375,14.800000190734865,-0.10000003221872644
296,2001-02-20,14.770000457763672,14.850000381469727,14.649999618530273,14.850000381469727,69579.0,-0.0020270089584170092,4.0000238418806475,0.8888865341414827,47.058843836548085,55.10403792985339,-0.03869017191877688,-0.20588177396493457,-1.061383577633638,-1.5144892981735794,22.34394716215109,0.20000076293945312,0.12698447529907675,0.16450042724609304,-0.31888586033001154,0.6478867148221976,-0.07719271654196014,0.4061935710341462,0.1961045235162242,69.23082566115217,14.919889699383958,0.2416931437880527,2,-0.14500045776367188,-0.3250007629394531,-1.2950005531311035,-1.200000286102295,-1.7700004577636719,1,-0.08463100617867303,7.666659602424487,14.800000190734865,1.5599975585937278,14.699999809265135,1.0,14.800000190734865,-0.08463100617867303
297,2001-02-21,14.75,14.770000457763672,14.40999984741211,14.770000457763672,92587.0,-0.00135412709165883,34.999237078008775,0.2500059604701619,56.830594258365174,55.717747901415095,-0.04541285313925769,-0.12951458501263602,-1.0596303794768769,-1.4785252493258767,22.323038386333693,0.3600006103515625,0.14273690558172625,0.10449995994567907,-0.27081622260151583,0.47981614249287396,-0.08315813132791838,0.2921580512192765,0.19978287402490302,70.83329194126141,14.705150153355731,0.18765809127359737,2,-0.16499996185302734,-0.30500030517578125,-1.1800000667572021,-1.179999828338623,-1.8500003814697266,2,-0.1254237546759137,4.0000238418806475,14.770000457763672,7.666659602424487,14.800000190734865,1.5599975585937278,14.699999809265135,-0.1254237546759137
298,2001-02-22,14.699999809265135,14.75,14.600000381469727,14.739999771118164,81897.0,-0.003389843439651874,3.9999523166176587,1.999952317375637,61.90473487321234,56.36589255948906,-0.014144633360098524,-0.06305770949319367,-1.0191633221642054,-1.4126901506472915,22.068324189610657,0.14999961853027344,0.18995773137326388,0.04199976921081294,-0.3223946122219701,0.40639415064359596,-0.14019742150557946,0.22419695992720534,0.23378739964987538,60.41659630014424,0.5311517833234589,0.1821971907163918,2,-0.11999940872192205,-0.2999997138977033,-0.8699998855590803,-1.129999637603758,-2.079999923706053,3,-0.1972788881740294,34.999237078008775,14.75,4.0000238418806475,14.770000457763672,7.666659602424487,14.800000190734865,-0.1972788881740294
299,2001-02-23,14.649999618530273,14.75,14.550000190734865,14.699999809265135,225474.0,-0.003401373563511667,1.666653951057597,1.250005960470062,57.66869765770986,56.15499408853145,0.07510735143553937,0.005330240840422107,-0.984309499863242,-1.343791614826685,21.718161455124296,0.19999980926513494,0.17086819294551603,-0.019500398635864613,-0.3663647113507764,0.3273639140790472,-0.19293255499331963,0.1539317577215904,0.2681118385770418,49.99990065902782,-13.548108651472155,0.17343215635745568,2,-0.06999921798706055,-0.2499995231628418,-0.8199996948242188,-1.0799994468688965,-1.4499998092651385,4,-0.16723548621572792,3.9999523166176587,14.699999809265135,34.999237078008775,14.75,4.0000238418806475,14.770000457763672,-0.16723548621572792
300,2001-02-26,14.630000114440918,14.75,14.5600004196167,14.699999809265135,85235.0,-0.0013651538983017186,1.2352881778096916,1.399988555951873,54.193546402345376,55.05494763804263,0.12380284932896224,0.033339786752467404,-0.9574345068781867,-1.301624760133901,21.032778184703144,0.18999958038330078,0.1623900763096202,-0.04349989891052175,-0.3863841294041368,0.2993843315830933,-0.21494201415733016,0.12794221633628666,0.27274910589485657,50.0,-15.871530530486524,0.1714421152468076,2,0.019999980926513672,-0.23000001907348633,-0.8000001907348633,-1.059999942779541,-2.2300004959106445,0,-0.14627480017655037,1.666653951057597,14.649999618530273,3.9999523166176587,14.699999809265135,34.999237078008775,14.75,-0.14627480017655037
301,2001-02-27,14.619999885559082,14.640000343322756,14.5,14.579999923706055,87024.0,-0.0006835426386609944,2.4999701980043474,-0.5714305177111861,38.461538461538545,52.991994049784495,0.119745079591695,0.030739444751169742,-0.9244142743975843,-1.2740804318324201,19.865660513200627,0.14000034332275568,0.1647450580629357,-0.044500112533569336,-0.382822768254961,0.2938225431878223,-0.21366144039426516,0.12466121532712648,0.2676943427405831,58.333245030305605,-5.017451025712326,0.16916132786069554,2,0.03000020980834961,-0.2199997901916504,-0.7899999618530273,-1.049999713897705,-2.7299995422363263,1,-0.11080710658275983,1.2352881778096916,14.630000114440918,1.666653951057597,14.649999618530273,3.9999523166176587,14.699999809265135,-0.11080710658275983
302,2001-02-28,14.600000381469727,14.800000190734865,14.56999969482422,14.649999618530273,309830.0,-0.0013679551467787876,-3.1818039950063772,-1.2499821185895144,40.540552150876344,51.082768795210924,0.12112915466808971,0.028576518272725338,-0.8521383926518293,-1.228491438940459,18.77165569593287,0.23000049591064453,0.1499344680552337,-0.049499654769897816,-0.3699912818005764,0.27099197226078076,-0.209745468285238,0.11074615874544236,0.2729399546345501,33.3334392970787,-27.043576781276627,0.16024581351533962,2,0.04999971389770508,-0.17500019073486328,-0.7075004577636719,-1.0300002098083496,-3.010000228881836,2,-0.1095890643606039,2.4999701980043474,14.619999885559082,1.2352881778096916,14.630000114440918,1.666653951057597,14.649999618530273,-0.1095890643606039
303,2001-03-01,14.550000190734865,14.649999618530273,14.550000190734865,14.600000381469727,80597.0,-0.0034246705087981333,-2.9999618531730756,1.0000190737773353,56.25001490114002,51.434280282415074,0.14744266200432854,0.08697385612603803,-0.7364698490410344,-1.1513360127927204,18.653387206233198,0.09999942779540838,0.09395732766373577,-0.10199985504150177,-0.4183343388102241,0.21433462872722053,-0.2601670969258638,0.05616738684286027,0.30848133101793174,16.666719648539942,-45.43684412693318,0.15816724188436118,3,0.09999990463256658,-1.7763568394002505e-15,-0.5700004100799578,-0.9800000190734881,-2.9499998092651385,3,-0.11340209969586645,-3.1818039950063772,14.600000381469727,2.4999701980043474,14.619999885559082,1.2352881778096916,14.630000114440918,-0.11340209969586645
304,2001-03-02,14.5,14.699999809265135,14.5,14.550000190734865,97583.0,-0.0034364391807159,-6.999961853172791,1.000000000000071,48.05196896229269,51.217832389336486,0.18560807057396644,0.1609792718864682,-0.6238969196766853,-1.0741956500016379,18.474026653355686,0.19999980926513494,0.06363015346716239,-0.16200003623962367,-0.44204543537201424,0.1180453628927669,-0.30202273580581895,-0.021977336673428383,0.34431188368834675,0.0,-62.54196944497069,0.1400226995661952,3,0.13000011444091797,0.05500030517578125,-0.5200002193450928,-0.929999828338623,-2.8500003814697266,4,-0.1296551803062702,-2.9999618531730756,14.550000190734865,-3.1818039950063772,14.600000381469727,2.4999701980043474,14.619999885559082,-0.1296551803062702
305,2001-03-05,14.420000076293945,14.65999984741211,14.420000076293945,14.460000038146973,60855.0,-0.005517236117658975,-11.0,0.7999961853172578,18.644136287886823,48.06064266170746,0.23024955841796313,0.25566234807877564,-0.4809637491230454,-0.9672452175059121,18.196944274103906,0.23999977111816406,0.026909194556150595,-0.2429999828338616,-0.5192228266243486,0.03322286095662541,-0.3811114047291042,-0.10488856093861898,0.41042556209123937,0.0,-58.81146967157234,0.1381114218952435,3,0.18499994277954102,0.13500022888183594,-0.4400002956390381,-0.8499999046325684,-2.25,0,-0.0846047337429946,-6.999961853172791,14.5,-2.9999618531730756,14.550000190734865,-3.1818039950063772,14.600000381469727,-0.0846047337429946
306,2001-03-06,14.399999618530273,14.539999961853027,14.279999732971193,14.399999618530273,122962.0,-0.0013869942897262177,-1.1666706403134586,-0.0,16.666693157561298,43.597986983840364,0.21483850384707992,0.28225843815670615,-0.3969649043588408,-0.9201369457506274,17.754963191099147,0.26000022888183416,0.00919029218611378,-0.25800042152404856,-0.54982615934669,0.03382531629859287,-0.4039132904353693,-0.11208755261272785,0.41681749945781377,23.076880754135303,-32.497389929766825,0.14591286891132088,3,0.14000034332275568,0.22500038146972656,-0.4199998378753662,-0.8299994468688965,-2.0999994277954084,1,-0.13888889256818804,-11.0,14.420000076293945,-6.999961853172791,14.5,-2.9999618531730756,14.550000190734865,-0.13888889256818804
307,2001-03-07,14.199999809265135,14.350000381469727,14.06999969482422,14.300000190734865,99650.0,-0.013888876011341922,1.7999961853172686,-100.0,12.50002980228004,38.10857530929233,0.36723487358213625,0.4510397116113207,-0.1301026684059341,-0.6939171077463193,16.922937818457257,0.3299999237060529,-0.013905286166757236,-0.42350020408630584,-0.7596254234852697,-0.08737498468734195,-0.5915628137857869,-0.2554375943868248,0.6034809587337957,20.634935051762866,-30.033489730246558,0.1680626096994818,3,0.23500013351440785,0.3499999046325719,-0.24249982833862127,-0.629999637603758,-1.75,2,-0.16267602091340616,-1.1666706403134586,14.399999618530273,-11.0,14.420000076293945,-6.999961853172791,14.5,-0.16267602091340616
308,2001-03-08,14.5,14.649999618530273,14.100000381469727,14.119999885559082,305610.0,0.02112677427918852,-1.6190494571992344,-3.799986648610367,40.000019073468316,36.14538879993216,0.040097957813763685,0.1334672100260761,-0.3583758456297055,-0.965686592357752,15.821763032102076,0.5499992370605469,-0.021912521106097316,-0.10799999237060476,-0.4364158435021164,0.22041585876090686,-0.27220791793636145,0.05620793319515194,0.27414152507194167,68.25400429607505,19.125189676934525,0.1642079255657561,3,-0.06500005722045721,0.049999713897706854,-0.5425000190734863,-0.929999828338623,-2.050000190734865,3,-0.200689644649111,1.7999961853172686,14.199999809265135,-1.1666706403134586,14.399999618530273,-11.0,14.420000076293945,-0.200689644649111
309,2001-03-09,14.59000015258789,14.720000267028807,14.420000076293945,14.5,560541.0,0.006206907075027024,-1.400001525878892,0.2368424354826971,39.3939452321617,34.50098866991175,-0.06627799539944235,0.05743819494983704,-0.38766424875284144,-1.0266460886211828,14.726136069971307,0.3000001907348615,-0.05183606563436172,-0.02499985694885254,-0.3450987052073202,0.29509899130961514,-0.18504928107808638,0.1350495671803813,0.15597569927414234,80.00000000000016,34.00462905414811,0.16004942412923415,3,-0.15500020980834783,-0.05500030517578125,-0.632500171661377,-1.0199999809265137,-2.1400003433227557,4,-0.2049348690779702,-1.6190494571992344,14.5,1.7999961853172686,14.199999809265135,-1.1666706403134586,14.399999618530273,-0.2049348690779702
310,2001-03-12,14.710000038146973,14.75,14.399999618530273,14.699999809265135,274188.0,0.008224803584926388,6.777773068282965,0.1111134658585371,47.2222050521739,35.474396068871236,-0.1941538511164289,-0.050999882926452855,-0.4443062309367658,-1.1126209107160427,13.787464475263342,0.35000038146972656,-0.08662651268436505,0.08600001335144114,-0.2341580061999089,0.4061580329027912,-0.07407899642423388,0.24607902312711616,-0.6400003433227521,94.11765530859763,48.952118811601814,0.1600790097756747,3,-0.27500009536742986,-0.17500019073486328,-0.7375001907348633,-1.1399998664855957,-2.2600002288818377,0,-0.20802178189539755,-1.400001525878892,14.59000015258789,-1.6190494571992344,14.5,1.7999961853172686,14.199999809265135,-0.20802178189539755
311,2001-03-13,14.350000381469727,14.539999961853027,14.199999809265135,14.539999961853027,154775.0,-0.024473124115817146,2.5789568787676678,-18.99952317375211,35.91550714651261,34.96050217949748,0.1380344807827747,0.28917195535804296,-0.04091168520458943,-0.7203441418514203,12.398082639085906,0.5100002288818377,-0.11936261908160439,-0.25199966430664134,-0.5843660892203566,0.08036676060707393,-0.41818287676349897,-0.0858164518497837,-0.26640068054198984,41.17655308597635,-0.7115260775781564,0.1661832124568576,3,0.05999946594238281,0.1849994659423828,-0.2350003719329834,-0.7800002098083496,-1.6500005722045916,1,-0.1519163935347928,6.777773068282965,14.710000038146973,-1.400001525878892,14.59000015258789,-1.6190494571992344,14.5,-0.1519163935347928
312,2001-03-14,13.0,14.550000190734865,12.949999809265135,14.539999961853027,453893.0,-0.09407667913465656,1.051281988581587,8.10528085770646,18.75000657404111,30.79383458759761,1.3826023405793357,1.578328292420192,1.345750651821037,0.6558478948853157,11.827998028291988,1.6000003814697301,-0.18044951109363971,-1.5120000362396233,-2.2920027888499774,-0.7319972836292692,-1.9020014125448004,-1.1219986599344463,1.75,2.7777880798141505,-35.2477696806941,0.3900013763051769,3,0.8499999046325684,0.9749999046325684,1.1875,0.570000171661377,0.029999732971193183,2,-0.05384613917424119,2.5789568787676678,14.350000381469727,6.777773068282965,14.710000038146973,-1.400001525878892,14.59000015258789,-0.05384613917424119
313,2001-03-15,13.199999809265135,13.75,13.050000190734865,13.050000190734865,166915.0,0.015384600712702756,-8.333354526150014,-0.09740235210771088,24.73867827380289,28.203468955543187,1.0850735312502877,1.319991090102942,1.1597023604450065,0.48043488132137213,11.2271053367483,0.75,-0.21764105614326112,-1.2320002079010024,-2.19448830406092,-0.2695121117410846,-1.7132442559809622,-0.7507561598210426,1.5140001869201676,13.888887417169407,-21.687505158625697,0.4812440480799589,3,0.6500000953674334,0.7750000953674334,0.990000247955324,0.370000362396242,-0.3299999237060529,3,-0.05681818263918248,1.051281988581587,13.0,2.5789568787676678,14.350000381469727,6.777773068282965,14.710000038146973,-0.05681818263918248
314,2001-03-16,13.199999809265135,13.5,13.15999984741211,13.260000228881836,79003.0,0.0,-3.8571331257961456,-0.40000381470698826,24.912278705760386,28.899929224195805,0.9848425762794477,1.2668026000905375,1.1739415284102304,0.5076663532459502,11.369662860720522,0.3400001525878906,-0.26321996598741926,-1.157000207901003,-2.2556904775678888,-0.05830993823411745,-1.706345342734446,-0.6076550730675603,1.478720183181764,13.888887417169407,-19.042495129430705,0.5493451348334429,3,0.6500000953674334,0.7249999046325701,1.1000001430511492,0.370000362396242,-0.689999580383299,4,-0.05681818263918248,-8.333354526150014,13.199999809265135,1.051281988581587,13.0,2.5789568787676678,14.350000381469727,-0.05681818263918248
315,2001-03-19,13.31999969482422,13.75,12.600000381469727,13.050000190734865,238445.0,0.009090900552502834,1.0353973487856754,-4.499960263847916,28.040537601670295,30.163689717985694,0.773768494811085,1.0859151676491212,1.0440784577402749,0.41507383189163427,11.673401310606321,1.1499996185302734,-0.32809396216982734,-0.9630002975463849,-2.1331034785566203,0.20710288346385042,-1.5480518880515017,-0.37794870704126815,1.3241458939590434,36.92304532203145,6.907203548110015,0.5850515905051173,3,0.35500049591064275,0.4250006675720197,1.0650002956390363,0.2500004768371564,-0.9099998474121112,0,-0.06531530822010023,-3.8571331257961456,13.199999809265135,-8.333354526150014,13.199999809265135,1.051281988581587,13.0,-0.06531530822010023
316,2001-03-20,13.520000457763672,13.699999809265135,13.350000381469727,13.390000343322756,309396.0,0.015015072636763271,-2.3333272782593917,0.4814827896790991,32.80255608908652,32.419525972075306,0.48702881906026896,0.8300216126937592,0.8524541390680689,0.2439216728111262,11.993554163746856,0.3800001144409144,-0.38298086256602026,-0.7004995346069336,-1.8943694688095079,0.49337039959564066,-1.2974345017082207,-0.10356456750564647,1.0423793227270508,47.179495706753386,16.856959403509148,0.5969349671012872,3,0.1549997329711914,0.22499990463256836,0.8474993705749512,0.04999971389770508,-0.9200000762939453,1,-0.07914205712057532,1.0353973487856754,13.31999969482422,-3.8571331257961456,13.199999809265135,-8.333354526150014,13.199999809265135,-0.07914205712057532
317,2001-03-21,12.899999618530273,13.5,12.800000190734865,13.5,231463.0,-0.04585804868648291,1.3333312140584161,-4.615383486777014,27.76280718386292,31.059835762119146,1.0093789669261461,1.3748057485785488,1.4873395921041848,0.8671047158733192,13.181132219745601,0.7200002670288068,-0.43253010595827135,-1.228000354766845,-2.5308330299446506,0.07483232041096066,-1.8794166923557487,-0.5765840171779413,1.5838849859996103,26.08689883253639,-5.71668079176705,0.6514163375889029,3,0.7750005722045898,0.8450007438659668,1.4675002098083496,0.6700005531311035,-0.4799995422363281,2,-0.015503861641813388,-2.3333272782593917,13.520000457763672,1.0353973487856754,13.31999969482422,-3.8571331257961456,13.199999809265135,-0.015503861641813388
318,2001-03-22,11.800000190734865,12.699999809265135,11.199999809265137,12.699999809265135,386356.0,-0.08527127599409445,2.3333347461847804,1.4999984105438107,21.638664511683842,29.08702679317716,1.8842560498967416,2.367803354064282,2.58104421002823,1.9537032301849706,14.861213184412723,1.6999998092651367,-0.5147071404175811,-2.1829998016357397,-3.820354596391157,-0.5456450068803225,-3.0016771990134483,-1.364322404258031,2.608529044872613,23.52942496434948,-11.78911333911936,0.8186773973777091,3,1.1749997138977033,1.2449998855590803,2.55999970436096,1.769999980926512,0.5100002288818342,3,0.10423724765717379,1.3333312140584161,12.899999618530273,-2.3333272782593917,13.520000457763672,1.0353973487856754,13.31999969482422,0.10423724765717379
319,2001-03-23,12.199999809265135,12.399999618530273,11.699999809265135,11.850000381469727,277669.0,0.03389827220887187,-1.1538436709092847,-0.3888884179384091,28.149607444815942,26.9678492812485,1.2399793214301464,1.8707596441511658,2.17249806213767,1.5455263945032396,16.765030735626528,0.6999998092651385,-0.5702012724829437,-1.660500192642214,-3.44749986200587,0.1264994767214418,-2.554000027324042,-0.7670003579603861,2.0160176607618023,39.21568334125561,-0.5468493732345792,0.8934998346818278,3,0.6750001907348651,0.8450002670288104,2.235000133514406,1.370000362396242,0.22000026702881037,4,0.05491803989907629,2.3333347461847804,11.800000190734865,1.3333312140584161,12.899999618530273,-2.3333272782593917,13.520000457763672,0.05491803989907629
320,2001-03-26,12.489999771118164,12.5,12.210000038146973,12.210000038146973,78939.0,0.02377048904810586,-1.0714302744200463,0.8000005449576473,32.14953540912269,26.549407977094063,0.6726969174792181,1.4885338444104317,1.8687633180323875,1.2481541739243376,18.67946376442765,0.30000019073486506,-0.676978595173864,-1.2635002136230469,-3.1117231167261448,0.584722689480051,-2.187611665174595,-0.3393887620714988,1.5450566392630645,51.599998474121136,9.325037153268283,0.9241114515515488,3,0.38500022888183594,0.5550003051757812,2.0450000762939453,1.080000400543213,-0.06999969482421875,0,0.0016013177045783866,-1.1538436709092847,12.199999809265135,2.3333347461847804,11.800000190734865,1.3333312140584161,12.899999618530273,0.0016013177045783866
321,2001-03-27,13.0,13.199999809265135,12.399999618530273,12.5,134840.0,0.040832685206380726,-1.2857123394422867,1.7857159887057605,39.399296471523485,28.843773521258775,-0.05469069630699863,0.8969305528997076,1.3480923414310286,0.7328741076593914,20.2853966277675,0.8000001907348615,-0.7909944895354339,-0.6724999904632565,-2.502735965488421,1.1577359845619082,-1.5876179779758388,0.24261799704932585,0.8649530143142634,78.26087136800423,31.875127212239,0.9151179875125824,3,-0.5250000953674316,0.02500009536743164,1.5349998474121094,0.570000171661377,-0.630000114440918,1,-0.045384627122145416,-1.0714302744200463,12.489999771118164,-1.1538436709092847,12.199999809265135,2.3333347461847804,11.800000190734865,-0.045384627122145416
322,2001-03-28,13.0,13.0,12.81999969482422,13.0,139977.0,0.0,1.0,0.0,36.00746427991903,30.095860855271678,-0.06111789600583961,0.812577817515475,1.3146350473888155,0.7213134900682032,21.587920418749572,0.18000030517577947,-0.9384893866280546,-0.5924999713897705,-2.391644615592922,1.2066446728133808,-1.492072293491347,0.30707235071180605,0.7050558220113157,90.00000953674324,44.464524536010686,0.8995723221015759,3,-0.5250000953674316,0.0,1.5349998474121094,0.5199999809265137,-0.8500003814697266,2,-0.030769201425405623,-1.2857123394422867,13.0,-1.0714302744200463,12.489999771118164,-1.1538436709092847,12.199999809265135,-0.030769201425405623
323,2001-03-29,12.899999618530273,13.0,12.739999771118164,12.800000190734865,87384.0,-0.0076923370361328125,-1.3636355754767282,100.0,34.2644295163753,31.13498872311778,-0.009105288114719556,0.8249203177141595,1.3857738827919999,0.8176766506348407,23.04904549323748,0.26000022888183594,-1.0558546759874972,-0.6100003242492669,-2.375279599329618,1.1552789508310841,-1.4926399617894432,0.2726393132909095,0.6547528427162721,79.99998728434257,37.220250943999886,0.8826396375401757,3,-0.4249997138977051,0.10000038146972656,1.6150002479553223,0.6150002479553223,-1.1399993896484375,3,-0.03720926794035173,1.0,13.0,-1.2857123394422867,13.0,-1.0714302744200463,12.489999771118164,-0.03720926794035173
324,2001-03-30,12.619999885559082,13.390000343322756,12.619999885559082,12.899999618530273,261571.0,-0.021705406298538565,-4.500008514957387,-2.8000133515168772,31.103075107792762,31.475270668242498,0.20111918539423712,1.0085631579449732,1.6320962567536839,1.101954332227244,24.4420935683723,0.7700004577636737,-1.0050890751392032,-0.7960000514984138,-2.5393955184521193,0.9473954154552917,-1.6676977849752657,0.07569768197843807,0.7934674165685784,34.74574079462058,-1.4764743671242968,0.8716977334768525,3,-0.1700000762939453,0.38000011444091797,1.8700003623962402,0.8949999809265137,-0.8599996566772461,4,-0.0245641417395821,-1.3636355754767282,12.899999618530273,1.0,13.0,-1.2857123394422867,13.0,-0.0245641417395821
325,2001-04-02,13.199999809265135,13.390000343322756,12.43000030517578,12.56999969482422,272145.0,0.04595878993388425,-1.1098927586687524,-2.2500025544871995,39.99999668287247,32.27498628977427,-0.4444292992517749,0.3504450434771993,1.0444517770292325,0.5379513836281085,26.236675026709534,0.9600000381469762,-0.9704293436812108,-0.1550001144409201,-1.8346931675699363,1.524692938688096,-0.9948466410054273,0.6848464121235871,-1.9999999999999982,80.80804091356121,43.34483377363807,0.8398465265645076,4,-0.8499999046325666,-0.19999980926513494,1.2900004386901873,0.31500005722046076,-1.0399999618530256,0,-0.05909088971529408,-4.500008514957387,12.619999885559082,-1.3636355754767282,12.899999618530273,1.0,13.0,-0.05909088971529408
326,2001-04-03,12.399999618530273,13.199999809265135,12.149999618530273,13.199999809265135,180612.0,-0.060606075931405545,1.6249998509884307,-1.2698413419254875,44.230766409247984,34.10475953703928,0.20114365621868124,1.0465867925604613,1.8308998857019834,1.3494589918388762,28.662457477154224,1.0500001907348615,-0.9577883759539816,-0.855000305175782,-2.510708313769081,0.8007077034175172,-1.6828543094724324,-0.027146300879131502,-1.1561997985839838,20.161278538110388,-20.793434063995868,0.8278540042966499,4,-0.10499954223632812,0.6000003814697266,2.125000476837158,1.1150002479553223,-0.09999942779540838,1,0.0016129401918516528,-1.1098927586687524,13.199999809265135,-4.500008514957387,12.619999885559082,-1.3636355754767282,12.899999618530273,0.0016129401918516528
327,2001-04-04,11.890000343322756,12.34000015258789,11.8100004196167,12.25,498900.0,-0.041128975072336815,-1.038462455456948,0.4499994635583237,38.11252802608119,35.93518881641676,0.6177734288392607,1.4489413863592393,2.3227533303404773,1.8614106855102435,30.845560278541882,0.5899991989135742,-0.9793772966508296,-1.2494996070861806,-2.949338422372227,0.45033920819986584,-2.099419014729204,-0.39958019944315737,-0.6032765129089359,5.06328655500237,-37.69100587976987,0.8499194076430231,4,0.6549997329711896,1.1099996566772443,2.634999752044676,1.62499952316284,0.4099998474121094,2,0.040370019207433216,1.6249998509884307,12.399999618530273,-1.1098927586687524,13.199999809265135,-4.500008514957387,12.619999885559082,0.040370019207433216
328,2001-04-05,11.59000015258789,12.0,11.550000190734865,11.90999984741211,348460.0,-0.025231302108695064,-1.2500011920940435,0.8888888888888933,36.1445822685202,36.8235193523839,0.9888394924273154,1.6018830152683599,2.584628573812134,2.1576468423923476,33.4616286464404,0.44999980926513494,-1.0458908636341917,-1.4039998054504395,-3.1116594087296257,0.30365979782874675,-2.2578296070900326,-0.5501700038108464,-0.261210791915893,2.1739107899946166,-42.40449694785524,0.8538298016395929,4,0.8800001144409197,1.3849997520446777,2.947499990463257,1.924999713897705,0.8099994659423828,3,0.04831746838392781,-1.038462455456948,11.890000343322756,1.6249998509884307,12.399999618530273,-1.1098927586687524,13.199999809265135,0.04831746838392781
329,2001-04-06,11.600000381469727,12.479999542236328,11.210000038146973,11.600000381469727,307255.0,0.000862832506486555,-2.2564061181821518,-0.0,34.912288744436026,37.130491945196496,0.9887572951986936,1.4296953814188242,2.536800676401292,2.145499223021515,35.668510738880286,1.2699995040893555,-1.0384857460464403,-1.2444995880126957,-2.8860966627572555,0.3970974867318642,-2.0652981253849756,-0.42370105064041574,1.7899999618530291,17.889921501240636,-26.51436264367625,0.8207985373722797,4,0.6999998092651367,1.3749995231628418,2.999999761581421,1.9149994850158691,0.8299999237060529,4,0.01379308984055716,-1.2500011920940435,11.59000015258789,-1.038462455456948,11.890000343322756,1.6249998509884307,12.399999618530273,0.01379308984055716
330,2001-04-09,11.649999618530273,11.800000190734865,11.619999885559082,11.75,122550.0,0.004310278915198751,-1.250005960470184,-100.0,33.1531432766123,36.43647492353969,0.9019199179644328,1.2002308081514297,2.444583908302441,2.092982852524143,37.91338549672989,0.1999998092651385,-0.8803554019466926,-1.0415003299713135,-2.5125583090019834,0.42955764905935645,-1.7770293194866476,-0.3059713404559794,1.6964007186889667,22.110534220617982,-21.03627384479142,0.7355289895153347,4,0.6500005722045898,1.325000286102295,2.942500591278076,1.8650002479553223,0.8900003433227539,0,0.009442112785703172,-2.2564061181821518,11.600000381469727,-1.2500011920940435,11.59000015258789,-1.038462455456948,11.890000343322756,0.009442112785703172
331,2001-04-10,12.170000076293945,12.470000267028807,11.699999809265135,11.699999809265135,188280.0,0.04463523388761059,-2.2765958310252152,-4.699984741269163,43.30275508693485,37.24706279098589,0.28139411244405466,0.5360181929471715,1.879478455941472,1.5597317417625902,40.38743303231425,0.8200006484985334,-0.761874554138732,-0.41249985694885183,-1.6743091976188875,0.8493094837211839,-1.0434045272838706,0.2184048133861669,1.1336722549438498,75.59058370147429,29.034736205644165,0.6309046703350181,4,0.13000011444091797,0.804999828338623,2.4100000858306885,1.3449997901916504,0.3299999237060547,1,-0.0008217114888368071,-1.250005960470184,11.649999618530273,-2.2564061181821518,11.600000381469727,-1.2500011920940435,11.59000015258789,-0.0008217114888368071
332,2001-04-11,12.300000190734865,12.470000267028807,12.170000076293945,12.170000076293945,164156.0,0.010682014266717,-3.6153834867769232,0.2765958310252426,55.580357713054696,39.61549925728361,0.046552307903127144,0.3698493397425331,1.7017302186488479,1.4266826907254195,40.43261716428558,0.3000001907348615,-0.6766683565118683,-0.24749975204467667,-1.4993424502583235,1.0043429461689701,-0.8734211011515001,0.37842159706214673,0.9617986946411143,85.82681718206415,34.85635896878688,0.6259213491068234,4,-1.7763568394002505e-15,0.6749997138977033,2.2824997901916486,1.2149996757507306,0.3000001907348615,2,0.0,-2.2765958310252152,12.170000076293945,-1.250005960470184,11.649999618530273,-2.2564061181821518,11.600000381469727,0.0
333,2001-04-12,12.449999809265135,12.699999809265135,12.3100004196167,12.3100004196167,280054.0,0.012195090748312376,-4.571444141689348,1.0769174338847238,52.95508306211103,42.04350014109674,-0.1944400692895485,0.16946944896419502,1.5176361792234871,1.2778285244973393,40.33516043583843,0.3999996185302699,-0.670257919677951,-0.06000013351440536,-1.2739019218211514,1.1539016547923406,-0.6669510276677784,0.5469507606389676,0.7707630991662651,83.22147393268465,29.493281865720604,0.6069508941533728,4,-0.14999961853027166,0.5250000953674334,2.04250001907349,1.0650000572204608,0.15000057220459162,3,-0.01204816231552408,-3.6153834867769232,12.300000190734865,-2.2765958310252152,12.170000076293945,-1.250005960470184,11.649999618530273,-0.01204816231552408
334,2001-04-13,12.449999809265135,12.449999809265135,12.449999809265135,12.449999809265135,0.0,0.0,1.0,0.0,49.49238621683891,43.098210089315245,-0.2470728969237932,0.11636656420172997,1.489286383298177,1.271640716636135,40.232437024687066,0.0,-0.6487071965538753,-0.022500133514405718,-1.192185072707284,1.1471848056784726,-0.6073426031108458,0.5623423360820343,0.7305478417605773,76.85185021660767,21.910361971714288,0.5848424695964394,4,-0.24499988555908025,0.5250000953674334,2.04250001907349,1.0650000572204608,0.310000419616701,4,-0.004016079638623937,-4.571444141689348,12.449999809265135,-3.6153834867769232,12.300000190734865,-2.2765958310252152,12.170000076293945,-0.004016079638623937
335,2001-04-16,12.449999809265135,12.449999809265135,12.449999809265135,12.449999809265135,0.0,0.0,1.0,0.0,41.982502992396974,42.84840304299847,-0.407501607795977,0.050432147163265384,1.4571283023309842,1.2644320533039632,39.328324612874695,0.0,-0.6107090648056097,0.020999860763547318,-1.0785865693262071,1.1205862908533017,-0.5287933542813299,0.5707930758084245,0.691136889503003,75.0,22.05780952946668,0.5497932150448777,4,-0.49499988555908025,0.5250000953674334,2.0350000858306903,1.0650000572204608,0.6000003814697301,0,-0.0016063858952408694,1.0,12.449999809265135,-4.571444141689348,12.449999809265135,-3.6153834867769232,12.300000190734865,-0.0016063858952408694
336,2001-04-17,12.449999809265135,12.600000381469727,12.300000190734865,12.31999969482422,71800.0,0.0,-2.5294322242605305,100.0,41.982502992396974,43.278400261478,-0.4466312548990654,-0.03566850420114065,1.4210833869896433,1.2644950952192904,38.273151731936814,0.3000001907348615,-0.5275471936276475,0.0744998931884755,-0.8984059896865375,1.0474057760634885,-0.4119530482490301,0.5609528346259811,0.6525141562905805,52.83016491376424,4.386528516640205,0.4864529414375061,4,-0.49499988555908025,0.42500019073486506,2.0350000858306903,1.0949997901916522,0.4499998092651385,1,0.007228928029453963,1.0,12.449999809265135,1.0,12.449999809265135,-4.571444141689348,12.449999809265135,0.007228928029453963
337,2001-04-18,12.699999809265135,12.890000343322756,12.5,12.529999732971193,236788.0,0.02008032159277251,-2.3913140828952106,1.3076917433884836,47.20670577087672,44.507525095073156,-0.6365944359496485,-0.3177093624678857,1.12462752512263,1.0164915251505384,36.32448745486555,0.44000053405762074,-0.5426724067347592,0.33449988365173233,-0.6196371546190775,1.2886369219225422,-0.1425686354836735,0.8115684027871382,0.36466387774240516,67.79652797982678,22.38021814098937,0.4770685191354053,4,-0.6499996185302717,0.17500019073486506,1.7725000381469744,1.105000019073488,0.430000305175783,2,-0.015748016714081214,-2.5294322242605305,12.449999809265135,1.0,12.449999809265135,1.0,12.449999809265135,-0.015748016714081214
338,2001-04-19,13.029999732971193,13.199999809265135,12.779999732971193,12.949999809265135,278181.0,0.025984246351351103,1.0,0.4705875753122187,55.64738212398822,46.81142435946784,-0.8279132686669293,-0.5806039308782935,0.7536275794874463,0.6931416494852947,33.2077286711181,0.5,-0.5268368351386528,0.6029998302459738,-0.3562123648376829,1.5622120253296305,0.12339373270414633,1.0826059277878013,-1.8199996948242205,81.11109462784466,32.92627182490745,0.47960609754182826,4,-0.6199998855590838,-0.5549998283386248,0.8825001716613752,0.7950000762939435,0.4700002670288068,3,-0.03300071836635521,-2.3913140828952106,12.699999809265135,-2.5294322242605305,12.449999809265135,1.0,12.449999809265135,-0.03300071836635521
339,2001-04-20,12.869999885559082,13.100000381469727,12.850000381469727,13.100000381469727,190208.0,-0.012279343874984638,1.1739083562421997,-2.8750089407051154,44.85981280645341,48.11216541833908,-0.5239140362994572,-0.38771401734219246,0.8815285324015196,0.8554158892494961,29.922536369838014,0.25,-0.42866575801906137,0.4094999790191647,-0.563038003400786,1.3820379614391154,-0.07676901219081067,0.89576897022914,-1.6201998519897458,63.333326269076196,18.478885780813187,0.48626899120997547,4,-0.4200000762939471,-0.39499998092651367,1.0425000190734863,0.9549999237060547,1.109999656677246,4,-0.020978982633271914,1.0,13.029999732971193,-2.3913140828952106,12.699999809265135,-2.5294322242605305,12.449999809265135,-0.020978982633271914
340,2001-04-23,12.510000228881836,13.0,12.510000228881836,13.0,72852.0,-0.02797200154455226,1.0,2.130429193981084,51.98557162304436,49.07692281124014,-0.03251344015651725,-0.02755174183525888,1.2020052262192351,1.215140637719907,26.595427721692722,0.48999977111816406,-0.28911875953450306,0.04850029945373535,-0.9242065199475373,1.021207118855008,-0.4378531102469001,0.5348537091543708,-1.2211961997985838,23.33334746184761,-23.626568443850317,0.48635340970063595,4,0.17499971389770508,-0.03500032424926758,1.3774995803833008,1.5349993705749512,1.3400001525878906,0,0.019984012424142383,1.1739083562421997,12.869999885559082,1.0,13.029999732971193,-2.3913140828952106,12.699999809265135,0.019984012424142383
341,2001-04-24,12.40999984741211,12.6899995803833,12.40999984741211,12.6899995803833,58687.0,-0.007993635462840043,1.0,0.5714282933892822,61.01694024865842,49.68098753741833,0.11746364262722331,0.027385011642861556,1.2521238869186284,1.306298248359374,24.821060429461685,0.2799997329711914,-0.13489824421281327,-0.02200007438659668,-0.9611506499332076,0.9171505011600143,-0.4915753621599013,0.4475752133867079,-1.0829719027252196,0.0,-50.100769323294536,0.46957528777330515,4,0.3400001525878906,0.039999961853027344,1.3000004291534424,1.4850001335144043,1.5399999618530256,1,0.05157134175599665,1.0,12.510000228881836,1.1739083562421997,12.869999885559082,1.0,13.029999732971193,0.05157134175599665
342,2001-04-25,12.600000381469727,12.600000381469727,12.350000381469727,12.399999618530273,119584.0,0.015310276905220022,1.4999904632932155,-0.714289120268664,72.44444953070743,51.84647270059571,-0.02850415230003378,-0.2046094219715151,1.013098615281944,1.0964946522102572,22.988898300343358,0.25,0.0415786569133072,0.18800044059753418,-0.7166213934748189,1.0926222746698873,-0.2643104764386415,0.6403113576337098,-1.235512999491272,29.41178450536252,-25.646336938722598,0.45231091703617643,4,0.14999961853027344,-0.2500004768371582,1.1099998950958252,1.294999599456787,0.8999996185302734,2,0.023809462537933257,1.0,12.40999984741211,1.0,12.510000228881836,1.1739083562421997,12.869999885559082,0.023809462537933257
343,2001-04-26,12.420000076293945,12.720000267028807,12.350000381469727,12.510000228881836,101830.0,-0.014285738073508303,-2.2173967127195375,-0.4499990463293216,66.94214192092068,53.78533444549368,0.16404416909603725,-0.06578616963936312,1.140971779717983,1.260234305365728,20.894586052395724,0.36999988555908025,0.11318940715712067,0.032000112533570046,-0.8430960910772747,0.9070963161444148,-0.4055479892718523,0.4695482143389924,-1.0188024457697562,9.333292643229168,-48.34329536705408,0.43754810180542225,4,0.3299999237060547,-0.125,1.2900002002716064,1.4749999046325684,0.9799995422363281,3,0.05716586423394232,1.4999904632932155,12.600000381469727,1.0,12.40999984741211,1.0,12.510000228881836,0.05716586423394232
344,2001-04-27,12.3100004196167,12.600000381469727,12.3100004196167,12.420000076293945,78546.0,-0.008856655072587483,-4.272743035988313,1.2222163353537066,63.30646510302563,56.15466356889687,0.28172262686578087,0.020868243746955173,1.1997151457214308,1.3407142142946427,19.584981914205525,0.28999996185302734,0.0991261450852221,-0.06249957084655833,-0.9312522724044712,0.8062531307113545,-0.49687592162551475,0.3718767799323981,-0.8728267455176919,0.0,-59.60705072374988,0.4343763507789561,4,0.4399995803833008,-0.010000228881835938,0.6999995708465576,0.8849992752075195,0.7999992370605451,4,0.09666933710960457,-2.2173967127195375,12.420000076293945,1.4999904632932155,12.600000381469727,1.0,12.40999984741211,0.09666933710960457
345,2001-04-30,12.420000076293945,12.640000343322756,12.3100004196167,12.3100004196167,125191.0,0.008935796338557012,-5.000017339587177,-1.0,56.03864823326047,57.71645748454837,0.18664802314303763,-0.15869983641209373,1.0354568059051346,1.2020137723949063,17.962245832835794,0.32999992370605646,0.09230954497925659,0.0865000724792484,-0.6910878033561936,0.8640879483146904,-0.3022938654384735,0.4752940103969703,-0.9475698794916152,26.829194540328928,-29.485546191365152,0.3887939379177211,4,0.33500003814697266,-0.11999988555908203,0.5399999618530273,0.7749996185302734,0.5799999237060547,0,0.12560382096292844,-4.272743035988313,12.3100004196167,-2.2173967127195375,12.420000076293945,1.4999904632932155,12.600000381469727,0.12560382096292844
346,2001-05-01,12.420000076293945,12.420000076293945,12.420000076293945,12.420000076293945,0.0,0.0,1.0,0.0,53.092781224606526,58.37046586829612,0.20332705442167587,-0.1656158354532593,0.9810465552832337,1.1818035459750558,15.951951552168191,0.0,0.10398323740278848,0.08550004959106516,-0.6924992549595466,0.8634993541416769,-0.3034996026842407,0.474499701866371,-0.9130184872423595,26.829194540328928,-24.688659153326817,0.3889996522753056,5,0.33500003814697266,-0.11999988555908203,0.5399999618530273,0.7749996185302734,0.5299997329711896,1,0.1151368998704938,-5.000017339587177,12.420000076293945,-4.272743035988313,12.3100004196167,-2.2173967127195375,12.420000076293945,0.1151368998704938
347,2001-05-02,12.369999885559082,13.010000228881836,12.369999885559082,12.510000228881836,342800.0,-0.004025780227674747,-8.142839626433062,-100.0,47.82608921000534,57.50143332229803,0.2252851494499435,-0.08201651222912787,0.9755784404901924,1.2079041567109066,13.794189778235822,0.6400003433227539,0.1475411991441682,0.011499881744384766,-0.7378512977312592,0.7608510612200288,-0.36317570799343635,0.3861754714822059,-0.8291579321032252,8.571354612992046,-37.32778990220033,0.3746755897378218,5,0.33500051498413086,-0.06999969482421875,0.38000011444091797,0.8249998092651367,0.7300004959106445,2,0.1277283701150691,1.0,12.420000076293945,-5.000017339587177,12.420000076293945,-4.272743035988313,12.3100004196167,0.1277283701150691
348,2001-05-03,12.149999618530273,12.56999969482422,12.149999618530273,12.449999809265135,189170.0,-0.01778498537301043,-1.7999987284350651,2.1428532503184456,42.71844345568917,57.26350339443534,0.343447214537866,0.1919289048915882,1.1380222455701787,1.4072730520987307,11.105029636781978,0.4200000762939471,0.18761941736220322,-0.2365003585815426,-0.9021151630407722,0.429114445877687,-0.5693077608111565,0.0963070436480713,-0.5759745079582306,0.0,-40.24952647959369,0.3328074022296147,5,0.43000030517578125,0.15000057220458984,0.5875003337860107,1.0450000762939453,0.8500003814697266,3,0.1111111459963181,-8.142839626433062,12.369999885559082,1.0,12.420000076293945,-5.000017339587177,12.420000076293945,0.1111111459963181
349,2001-05-04,11.760000228881836,12.329999923706055,11.760000228881836,12.15999984741211,183650.0,-0.032098716205195554,-1.8500011920940325,1.33333121405843,35.918374814276845,55.478259304572276,0.6251790837398357,0.6266588045405967,1.4663585589294712,1.77176872270406,9.21425318995858,0.5699996948242188,0.1770106200022319,-0.6344997406005852,-1.2631314871449337,-0.005867994056236725,-0.9488156138727586,-0.32018386732841186,-0.15345562433593152,0.0,-34.372740751352815,0.31431587327217386,5,0.625,0.5399999618530273,0.9774997234344482,1.4349994659423828,1.1300001144409197,4,0.13945572769809145,-1.7999987284350651,12.149999618530273,-8.142839626433062,12.369999885559082,1.0,12.420000076293945,0.13945572769809145
350,2001-05-07,11.760000228881836,11.760000228881836,11.760000228881836,11.760000228881836,0.0,0.0,1.0,-0.0,35.918374814276845,52.68952981186321,0.5672566133434884,0.6696559219277027,1.4040688660209781,1.7571830859282578,7.221296834485531,0.0,0.09791425831951983,-0.6399997711181644,-1.2425905001971262,-0.03740904203920259,-0.9412951356576453,-0.3387044065786835,-0.12158652024154648,0.0,-30.714543966163895,0.3012953645394807,5,0.625,0.5399999618530273,0.9649996757507324,1.3899998664855957,0.7399997711181641,0,0.1147958674762517,-1.8500011920940325,11.760000228881836,-1.7999987284350651,12.149999618530273,-8.142839626433062,12.369999885559082,0.1147958674762517
351,2001-05-08,12.15999984741211,12.350000381469727,12.149999618530273,12.350000381469727,35700.0,0.03401357234227764,1.1052652712944837,-100.0,39.615383063547426,49.04185575995655,0.14311523637944212,0.28339869644690907,0.9454656931553469,1.3527593069861936,6.630805631877876,0.5900001525878906,0.07950722484100758,-0.23950014114379847,-0.8429104746518004,0.3639101923642034,-0.5412053078977994,0.06220502561020247,-0.4903544167593239,31.999969482421875,5.729182761413419,0.30170516675400066,5,0.22500038146972656,0.04500007629394531,0.5150001049041748,0.9900002479553223,0.7399997711181641,1,0.06907896078359399,1.0,11.760000228881836,-1.8500011920940325,11.760000228881836,-1.7999987284350651,12.149999618530273,0.06907896078359399
352,2001-05-09,12.300000190734865,12.300000190734865,12.199999809265135,12.25,48280.0,0.011513186272987586,2.999999999999858,-0.2631581589118198,34.85478032249233,45.476593360131176,-0.04907625467274812,0.15114777831260007,0.7479250758139369,1.2234744264546062,6.0084035509417735,0.14000034332275568,0.060831700764303775,-0.09949979782104279,-0.7029101313290447,0.5039105356869591,-0.40120496457504373,0.20220536893295815,-0.5997476725098334,66.66670591254926,45.377578138237595,0.30170516675400066,5,0.08500003814697088,-0.09500026702881037,0.3474998474121076,0.8499999046325666,0.5,2,0.05284549662201554,1.1052652712944837,12.15999984741211,1.0,11.760000228881836,-1.8500011920940325,11.760000228881836,0.05284549662201554
353,2001-05-10,12.300000190734865,12.300000190734865,12.300000190734865,12.300000190734865,0.0,0.0,1.0,0.0,37.33334011501741,42.59069058368581,-0.07586649982855498,0.14686377886213364,0.6908103481966421,1.2406855281383802,5.768054211896829,0.0,0.022074413520432046,-0.09199981689453018,-0.6964951050868535,0.5124954712977932,-0.39424746099069274,0.21024782720163238,-0.5697527266890319,91.52539359260366,72.43349264127984,0.30224764409616206,5,0.08500003814697088,-0.09500026702881037,0.4724998474121076,0.8499999046325666,0.5,3,0.0650406649048243,2.999999999999858,12.300000190734865,1.1052652712944837,12.15999984741211,1.0,11.760000228881836,0.0650406649048243
354,2001-05-11,12.399999618530273,12.479999542236328,12.229999542236328,12.399999618530273,87610.0,0.008130034654042939,2.125002980235081,0.0,47.23616525117101,41.61263691900921,-0.18076651591082715,0.04524619470672597,0.5352925151180923,1.1567373683051976,5.630037781052634,0.25,-0.06266529972860901,0.010499620437622426,-0.5933989671977571,0.6143982080730019,-0.29144967338006644,0.3124489142553113,-0.6403571075800549,88.88888888888889,67.42809796226882,0.30194929381768953,5,-0.0149993896484375,-0.19499969482421875,0.32250046730041504,0.7500004768371582,0.35000038146972656,4,0.048387129026447706,1.0,12.300000190734865,2.999999999999858,12.300000190734865,1.1052652712944837,12.15999984741211,0.048387129026447706
355,2001-05-14,12.43000030517578,12.5,12.350000381469727,12.449999809265135,94770.0,0.002419410287777257,1.4999960263531513,-100.0,50.520845233565716,41.32686625333801,-0.23378442203595107,0.014409136112375265,0.45155639576868545,1.1431253577937834,5.497385165124507,0.14999961853027344,-0.125776497003109,0.04150028228759517,-0.5620426248195276,0.6450431893947179,-0.2602711712659662,0.34327173584115656,-0.6415506482592619,80.00010899123114,53.51861271457932,0.30177145355356144,5,-0.045000076293943536,-0.0200004577636701,0.20749974250793635,0.7199997901916522,0.3699998855590856,0,0.037007242707422616,2.125002980235081,12.399999618530273,1.0,12.300000190734865,2.999999999999858,12.300000190734865,0.037007242707422616
356,2001-05-15,12.539999961853027,12.649999618530273,12.40999984741211,12.449999809265135,244836.0,0.00884952968435937,-1.8235254518731276,-4.500119212245571,48.369553104910956,41.38725113054974,-0.3631624140825256,-0.09328499148521807,0.28863637697114086,1.0503204009649512,5.747143474688644,0.23999977111816406,-0.17053769672905794,0.14699993133544886,-0.4598069311704869,0.7538067938413846,-0.15640349991751812,0.45040336258841585,-0.7233193018895374,75.55562148862276,47.4022738193526,0.3034034312529674,5,-0.33500003814697266,-0.0900001525878924,0.09750008583068848,0.6100001335144043,0.020000457763671875,1,-0.003189789631156903,1.4999960263531513,12.43000030517578,2.125002980235081,12.399999618530273,1.0,12.300000190734865,-0.003189789631156903
357,2001-05-16,12.5,12.600000381469727,12.399999618530273,12.510000228881836,174131.0,-0.003189789631156903,1.1052652712944837,-0.11111346585851517,52.35294051648793,42.457750803971834,-0.33836540737238785,-0.07276759617543149,0.2806076484961686,1.1093730848479062,6.542683171464484,0.20000076293945312,-0.20086964780253602,0.11699995994567836,-0.4749138554306178,0.7089137753219745,-0.17895694774246884,0.41295686763382555,-0.6556529570504779,64.28581159940236,32.35759928768743,0.2959569076881478,5,-0.2950000762939453,-0.019999980926513672,0.13750004768371582,0.6500000953674316,0.0,2,0.031999969482421786,-1.8235254518731276,12.539999961853027,1.4999960263531513,12.43000030517578,2.125002980235081,12.399999618530273,0.031999969482421786
358,2001-05-17,12.600000381469727,12.859999656677244,12.59000015258789,12.600000381469727,425390.0,0.008000030517578027,-25.9993324432575,-0.0,58.579882658528646,44.9756961199998,-0.41104623398672224,-0.21780095530517052,0.12307895983800776,1.029200349745004,7.076328837791078,0.3599996566772443,-0.2223606710612298,0.2385003089904778,-0.2813083413058166,0.7583089592867722,-0.021404016157669403,0.498404634138625,-0.7285402831938921,58.73028127332166,21.823033713773512,0.259904325148147,5,-0.29000043869018555,-0.12000036239624023,0.03749966621398926,0.5499997138977051,-0.20000076293945312,3,0.015873000254767344,1.1052652712944837,12.5,-1.8235254518731276,12.539999961853027,1.4999960263531513,12.43000030517578,0.015873000254767344
359,2001-05-18,12.600000381469727,12.729999542236328,12.5,12.699999809265135,214306.0,0.0,1.875014156201012,-100.0,55.69621246416176,47.173233636653684,-0.31219189167465977,-0.2519851891712399,0.06146312575917179,1.0425230866122277,7.549933453505324,0.22999954223632812,-0.22861084243868746,0.2520002841949456,-0.22441622028284058,0.7284167886727317,0.013792031956052497,0.49020853643383866,-0.7019694889741057,49.019677508026945,10.389932951440713,0.23820825223889291,5,-0.0950007438659668,-0.12000036239624023,0.03749966621398926,0.5149993896484375,-0.010000228881835938,4,0.015873000254767344,-25.9993324432575,12.600000381469727,1.1052652712944837,12.5,-1.8235254518731276,12.539999961853027,0.015873000254767344
360,2001-05-21,12.760000228881836,12.84000015258789,12.699999809265135,12.699999809265135,131442.0,0.012698400203813742,-3.6666454740520757,-0.6000076294382156,59.770120612412455,49.412648919860914,-0.3524926937127191,-0.41349547843426393,-0.16343227539051242,0.8969116224305935,8.48928284386031,0.23999977111816406,-0.199630975675678,0.39950013160705566,-0.10698316641090955,0.9059834296250209,0.14625848259807306,0.6527417806160383,-0.8359299580508246,78.26099576029635,36.5630963763157,0.25324164900898305,5,-0.2300004959106463,-0.2800002098083496,-0.17000031471252441,0.3549995422363281,-0.3600006103515625,0,-0.0007837169829512103,1.875014156201012,12.600000381469727,-25.9993324432575,12.600000381469727,1.1052652712944837,12.5,-0.0007837169829512103
361,2001-05-22,13.050000190734865,13.100000381469727,12.850000381469727,12.850000381469727,396243.0,0.022727269330028887,-1.5000023841880648,3.333306842565297,67.17172884817312,53.00342097826989,-0.5620781188253865,-0.6883836014116422,-0.5046903312964606,0.6146698685879901,9.459788912482619,0.3400001525878906,-0.10414753186356052,0.6575000762939478,0.06438600104842607,1.2506141515394695,0.3609430386711878,0.9540571139167078,-1.1004113291351718,92.85712339442317,45.02870047025622,0.29655703762276064,5,-0.3850002288818377,-0.5700001716613787,-0.5850002765655535,0.0499997138977033,-0.6700000762939471,1,-0.019157087842611165,-3.6666454740520757,12.760000228881836,1.875014156201012,12.600000381469727,-25.9993324432575,12.600000381469727,-0.019157087842611165
362,2001-05-23,12.899999618530273,13.100000381469727,12.899999618530273,13.050000190734865,248800.0,-0.01149429655266121,-1.6666666666666667,-0.7500035762820993,69.63350942190351,56.592328679035006,-0.35539026910247706,-0.542573490684795,-0.36522649797822027,0.7756269528339068,10.373595618617056,0.20000076293945312,-0.0027193933775642165,0.4924995422363274,-0.13678156195366675,1.1217806464263216,0.17785899014133122,0.8071400943313236,-0.9254025379772717,66.6665607029211,12.259898082857312,0.3146405520949969,5,-0.2349996566772461,-0.4199995994567871,-0.4849996566772461,0.20000028610229492,-0.6799993515014666,2,-0.02635652782696063,-1.5000023841880648,13.050000190734865,-3.6666454740520757,12.760000228881836,1.875014156201012,12.600000381469727,-0.02635652782696063
363,2001-05-24,13.130000114440918,13.149999618530273,12.949999809265135,12.979999542236328,61546.0,0.017829496334268002,1.105265799657699,-0.9999999999999881,89.14283254196566,61.24862504467886,-0.5087771755136536,-0.7553842159253961,-0.6097559297191157,0.5452579212787452,11.611824266009652,0.25,0.07333900071239086,0.687000036239624,-0.020496650134496974,1.394496722613745,0.3332516930525635,1.0407483794266845,-1.1308949793136733,96.9231514112921,34.16239107940739,0.3537483431870607,5,-0.38000011444091797,-0.6500000953674316,-0.6675000190734863,-0.03000020980834961,-1.0900001525878906,3,-0.047981729546827445,-1.6666666666666667,12.899999618530273,-1.5000023841880648,13.050000190734865,-3.6666454740520757,12.760000228881836,-0.047981729546827445
364,2001-05-25,13.5,13.850000381469727,13.050000190734865,13.130000114440918,313427.0,0.028179732089426368,-2.0188701652736554,2.46665649417943,91.03771420551307,65.75049937489524,-0.789340419390772,-1.087413482229092,-0.9902848752949005,0.17703728991289758,13.207625198953664,0.8000001907348615,0.16698371637558118,0.997499942779541,0.15066373898424956,1.8443361465748325,0.5740818408818953,1.4209180446771867,-1.4768769713899967,69.56519936344348,-1.087515195641572,0.42341810189764617,5,-0.375,-0.6949996948242188,-1.0575001239776611,-0.40000009536743164,-1.4799995422363281,4,-0.08148150973849821,1.105265799657699,13.130000114440918,-1.6666666666666667,12.899999618530273,-1.5000023841880648,13.050000190734865,-0.08148150973849821
365,2001-05-28,13.979999542236328,14.25,13.75,13.899999618530273,343578.0,0.03555552164713549,-1.6315847592468968,0.21621607689194866,91.36361508330769,70.52761737249487,-1.1469663483245043,-1.5226146696159368,-1.479321474181301,-0.311147482891883,15.140482730991312,0.75,0.27118076275108294,1.3994995117187496,0.3272766896327486,2.4717223338047507,0.8633881006757491,1.9356109227617502,-1.8838014195119364,80.71424776193012,4.958561795457328,0.5361114110430009,5,-0.6549997329711914,-0.9749994277954102,-1.5174996852874756,-0.8799996376037598,-1.5799999237060547,0,-0.0994277135309608,-2.0188701652736554,13.5,1.105265799657699,13.130000114440918,-1.6666666666666667,12.899999618530273,-0.0994277135309608
366,2001-05-29,13.850000381469727,14.0,13.699999809265135,13.899999618530273,164275.0,-0.009298938842869697,1.4000015258789205,-0.6249910592947572,85.3881389891311,74.19819498056634,-0.9069804926147871,-1.349162754941812,-1.3665039050176073,-0.18218901518786268,17.12308903011556,0.30000019073486506,0.3453284457669312,1.1980003356933597,-0.011133266091217564,2.407133937477937,0.5934335348010702,1.8025671365856493,-1.6245741461087988,70.37040699982622,-6.265020789049444,0.604566800892289,5,-0.47500038146972656,-0.8450002670288086,-1.2700004577636719,-0.8000006675720215,-1.4500007629394531,1,-0.10469319299654656,-1.6315847592468968,13.979999542236328,-2.0188701652736554,13.5,1.105265799657699,13.130000114440918,-0.10469319299654656
367,2001-05-30,13.949999809265135,14.050000190734865,13.399999618530273,13.699999809265135,337589.0,0.00722017509322237,1.888886534141445,-5.0000762951094835,86.02620814763044,77.24778670157764,-0.8712929570257728,-1.3963130681455596,-1.462889631390409,-0.27595200589152036,18.0364700085934,0.6500005722045916,0.4200461263773114,1.2189997673034654,-0.1127959042215334,2.550795438828464,0.5531019315409651,1.8848976030659657,-1.603099148025862,76.9230656369919,2.0814317205344963,0.6658978357624996,5,-0.5749998092651349,-0.944999694824217,-1.3499999046325666,-0.9049997329711896,-1.5500001907348615,2,-0.11254478252977995,1.4000015258789205,13.850000381469727,-1.6315847592468968,13.979999542236328,-2.0188701652736554,13.5,-0.11254478252977995
368,2001-05-31,13.5,13.8100004196167,13.359999656677244,13.800000190734865,117011.0,-0.03225805128443515,1.8124990686793239,-1.2000007629394602,70.8333453746785,78.92969035830173,-0.31313167204548265,-0.8853829677452136,-0.978968956345085,0.1734197048316659,19.451269007906358,0.5900001525878906,0.4885505536316668,0.7014999389648438,-0.6430918024572652,2.0460916803869527,0.029204068253788407,1.373795809675899,-1.0389133784350832,37.49999006589086,-34.09561699663015,0.6722958707110547,5,-0.02500009536743164,-0.49499988555908203,-0.9500000476837158,-0.4549999237060547,-1.300000190734865,3,-0.0948147950349032,1.888886534141445,13.949999809265135,1.4000015258789205,13.850000381469727,-1.6315847592468968,13.979999542236328,-0.0948147950349032
369,2001-06-01,13.399999618530273,13.59000015258789,13.050000190734865,13.59000015258789,262251.0,-0.007407435664424145,4.684194147467732,0.6333347108620219,67.89667234413932,79.83264055071581,-0.09802595196847008,-0.6916811438694594,-0.8584055036359874,0.26885101199837536,20.926083956213205,0.5399999618530256,0.5563183410230366,0.519499588012696,-0.756719575982812,1.795718752008204,-0.11860999398505889,1.157609170010451,-0.8315781942592508,29.166623618860715,-39.657089033844755,0.6381095819977544,6,0.15000057220458984,-0.39499950408935547,-0.8774995803833008,-0.3549995422363281,-1.2999992370605469,4,-0.10149251458160957,1.8124990686793239,13.5,1.888886534141445,13.949999809265135,1.4000015258789205,13.850000381469727,-0.10149251458160957
370,2001-06-04,13.109999656677244,13.56999969482422,13.020000457763672,13.5,264430.0,-0.021641788814083296,1.075469864776104,2.0526276163228525,59.86158849835529,79.02040273406939,0.2758512190906739,-0.3113183758613758,-0.5601373253425255,0.5483977154504522,22.45245158867893,0.5499992370605487,0.6032627032521152,0.16199965476989497,-1.0026117133696175,1.3266110229094075,-0.4203060292998604,0.7443053388396503,-0.4406835178624835,8.737788567571359,-56.78747163642967,0.582305684069756,6,0.4650001525878924,-0.10499954223632635,-0.5849995613098127,-0.064999580383299,-1.0099992752075178,0,-0.08314258027904742,4.684194147467732,13.399999618530273,1.8124990686793239,13.5,1.888886534141445,13.949999809265135,-0.08314258027904742
371,2001-06-05,13.0,13.140000343322756,12.600000381469727,13.050000190734865,486575.0,-0.008390515603195925,3.6956417177710037,0.12820550440768716,58.445948558275965,77.77734041588855,0.4224361490054882,-0.14246564896901326,-0.45941853227338747,0.6459209768659342,23.081815356079805,0.5399999618530291,0.6603551076930607,0.009999990463256836,-1.0939639704091082,1.1139639513356219,-0.5419819899729248,0.5619819708994385,1.25,27.586184217016807,-36.522157306536,0.5519819804361825,6,0.4250001907348633,0.005000114440917969,-0.4724998474121094,0.04500007629394531,-1.0299997329711932,1,-0.04615387549767125,1.075469864776104,13.109999656677244,4.684194147467732,13.399999618530273,1.8124990686793239,13.5,-0.04615387549767125
372,2001-06-06,12.949999809265135,13.0,12.800000190734865,12.899999618530273,218309.0,-0.0038461685180665173,1.666653951057597,-0.999999999999929,56.01373815894902,74.0963299288867,0.5367161807823617,-0.04350271037790954,-0.4194715630341843,0.6718503597800787,23.74519072351329,0.19999980926513494,0.6997919746648709,-0.07250018119812118,-1.1281489783261147,0.9831486159298723,-0.600324579762118,0.4553242173658756,1.2670001983642596,28.925571633155243,-34.38159239583168,0.5278243985639969,6,0.47500038146972834,0.055000305175783026,-0.4224996566772443,0.09500026702881037,-0.7799997329711896,2,-0.04247105782514082,3.6956417177710037,13.0,1.075469864776104,13.109999656677244,4.684194147467732,13.399999618530273,-0.04247105782514082
373,2001-06-07,13.100000381469727,13.100000381469727,12.90999984741211,12.949999809265135,168350.0,0.011583055939295983,1.533330790211524,3.000000000000142,58.169936066410635,70.44435458009754,0.42690639618213133,-0.13754845192810983,-0.5747658082215512,0.5016002808683329,24.514291611739473,0.1900005340576172,0.7032580983530607,0.03750038146972656,-0.9620125160442043,1.0370132789836575,-0.4622560672872389,0.537256830226692,1.084659633636475,50.505062181506425,-14.005874682695499,0.49975644875696545,6,0.3249998092651367,-0.0950002670288086,-0.5975000858306885,-0.07500028610229492,-0.9300003051757812,3,-0.053435171187446784,1.666653951057597,12.949999809265135,3.6956417177710037,13.0,1.075469864776104,13.109999656677244,-0.053435171187446784
374,2001-06-08,13.0,13.100000381469727,12.84000015258789,13.100000381469727,88358.0,-0.007633616683796363,4.199984741269145,-0.6666666666666587,53.999996185302734,66.2928413692081,0.5012330820657169,0.010231796317487607,-0.47230364767432675,0.5800850711016121,24.9318814539396,0.26000022888183594,0.7135972220418569,-0.09250001907348704,-1.0431090343976077,0.8581089962506336,-0.5678045267355483,0.3828044885885742,1.1529668224334717,41.23710326628761,-20.644973838514623,0.47530450766206056,6,0.3250002861022949,0.005000114440917969,-0.559999942779541,0.0,-0.9600000381469727,4,-0.06153847621037423,1.533330790211524,13.100000381469727,1.666653951057597,12.949999809265135,3.6956417177710037,13.0,-0.06153847621037423
375,2001-06-11,12.890000343322756,13.100000381469727,12.800000190734865,13.100000381469727,89450.0,-0.008461512052095665,1.8571441546586813,2.099992370634555,47.163122965832756,62.045617366619396,0.49210665041451485,0.16491579755767027,-0.3797676527669367,0.677610693753957,25.298762695568616,0.3000001907348615,0.666712794892705,-0.22549967765808,-1.129746194009325,0.678746838693165,-0.6776229358337016,0.2266235805175416,1.2319071502914412,53.70370043321557,-4.084255448093771,0.4521232581756224,6,0.43499994277953924,0.11499977111816229,-0.5475001335144061,0.10999965667724432,-0.8600006103515625,0,-0.06128781542370265,4.199984741269145,13.0,1.533330790211524,13.100000381469727,1.666653951057597,12.949999809265135,-0.06128781542370265
376,2001-06-12,12.5,12.960000038146973,12.479999542236328,12.899999618530273,136100.0,-0.030256038241673333,-1.1818177877383642,1.9047597422355191,43.46405738003804,57.316489503553576,0.7492640379362356,0.5815839032017784,0.013667470876004728,1.054498912101673,25.1837081038487,0.48000049591064453,0.5557761606240419,-0.613500022888184,-1.5232661384663473,0.2962660926899794,-1.0683830806772647,-0.15861696509910317,1.5914693513713072,3.2258759179102867,-51.231486357501176,0.45488305778908156,6,0.6449999809265137,0.6999998092651367,-0.1574997901916504,0.5,-0.5799999237060547,1,-0.0319999694824219,1.8571441546586813,12.890000343322756,4.199984741269145,13.0,1.533330790211524,13.100000381469727,-0.0319999694824219
377,2001-06-13,12.899999618530273,12.949999809265135,12.399999618530273,12.5,188982.0,0.031999969482421786,1.2000007629394616,-1.0,46.439619250529766,54.60607548975927,0.20635950754417998,0.22460327971104732,-0.36173720269488996,0.6443783904636149,25.15440655657155,0.5500001907348615,0.40425063309189646,-0.23350038528442418,-1.1031831452115064,0.636182374642658,-0.6683417652479662,0.2013409946791178,1.1270109404756354,71.42849357769168,21.419811328333978,0.43484137996354155,6,0.0950002670288086,0.3250002861022949,-0.6049995422363281,0.10000038146972656,-0.9899997711181641,2,-0.0720929751164926,-1.1818177877383642,12.5,1.8571441546586813,12.890000343322756,4.199984741269145,13.0,-0.0720929751164926
378,2001-06-14,12.800000190734865,12.899999618530273,12.779999732971193,12.800000190734865,66980.0,-0.007751893856784542,-4.999856952126557,0.0,38.17567143063805,51.3037420549258,0.21972858036300558,0.3587476184991427,-0.22812635506356926,0.7255890995884986,24.647130463145928,0.11999988555908025,0.2656079133148719,-0.3434998035430894,-1.1916871923397547,0.5046875852535759,-0.767593497941423,0.08059389085524415,1.1293897118425065,57.14287660557733,9.211067236197565,0.42409369439833305,6,0.18499946594238104,0.439999580383299,-0.5050001144409197,0.19999980926513494,-0.9499998092651385,3,-0.04921875820728017,1.2000007629394616,12.899999618530273,-1.1818177877383642,12.5,1.8571441546586813,12.890000343322756,-0.04921875820728017
379,2001-06-15,12.800000190734865,12.800000190734865,12.800000190734865,12.800000190734865,0.0,0.0,1.0,0.0,26.209676954177866,47.56464077223942,0.1404366314566179,0.39473776291006146,-0.1941443271517187,0.7070886443331208,24.3670976270699,0.0,0.10135625547100524,-0.35349979400634624,-1.179122883833692,0.47212329582099954,-0.7663113389200191,0.059311750907326655,1.037626294799681,57.14287660557733,12.80602723697676,0.4128115449136733,6,-0.030000209808351386,0.439999580383299,-0.5050001144409197,0.19999980926513494,-0.8900003433227557,4,-0.04921875820728017,-4.999856952126557,12.800000190734865,1.2000007629394616,12.899999618530273,-1.1818177877383642,12.5,-0.04921875820728017
380,2001-06-18,12.75,12.869999885559082,12.40999984741211,12.449999809265135,128478.0,-0.003906264842953422,-1.4210521032276846,100.0,27.083321743539457,44.079904459490926,0.1497482319616097,0.467941976628806,-0.11165435074789798,0.7360340797057816,24.18798728564377,0.46000003814697266,-0.007023215868326105,-0.4029999732971188,-1.22963796321228,0.42363801661804246,-0.8163189682546985,0.010319021660460947,1.0013688735142896,62.500021287357185,20.56990665381609,0.4133189949575805,6,0.0,0.5500001907348633,-0.4549999237060547,0.22499990463256836,-0.8500003814697266,0,-0.05568627750172339,1.0,12.800000190734865,-4.999856952126557,12.800000190734865,1.2000007629394616,12.899999618530273,-0.05568627750172339
381,2001-06-19,12.800000190734865,12.800000190734865,12.609999656677244,12.609999656677244,86453.0,0.003921583587048305,1.0,0.6333347108620337,25.53192698183649,40.693036550922855,0.07643225579166213,0.41977413787940776,-0.1446776139590007,0.6610643430631296,23.54210262541328,0.19000053405762074,-0.10652891074894377,-0.34049978256225444,-1.1811379025318107,0.5001383374073018,-0.7608188425470317,0.07981927742252282,0.870286527480383,72.72735154330516,33.76855888028079,0.42031905998477787,6,-0.05000019073486506,0.5249996185302717,-0.4025001525878924,0.1749997138977033,-0.810000419616701,1,-0.060156284866388354,-1.4210521032276846,12.75,1.0,12.800000190734865,-4.999856952126557,12.800000190734865,-0.060156284866388354
382,2001-06-20,12.5600004196167,12.800000190734865,12.550000190734865,12.699999809265135,91771.0,-0.018749981839210172,-2.12500298023515,-0.7368368217637674,28.03739650518534,37.344976599675604,0.28529460522075567,0.6672038889924323,0.10566936041067443,0.8728487798151683,22.90874970443054,0.25,-0.17150243176984148,-0.5634995937347416,-1.4376973878005614,0.3106982003310783,-1.0005984907676506,-0.12640069670183252,1.0340690726174504,30.61237597362408,-8.17854085200025,0.4370988970329096,6,0.18999958038330078,0.7649993896484375,-0.23250055313110352,0.41499948501586914,-0.7100000381469727,2,-0.05095543964498417,1.0,12.800000190734865,-1.4210521032276846,12.75,1.0,12.800000190734865,-0.05095543964498417
383,2001-06-21,12.5,12.649999618530273,12.300000190734865,12.649999618530273,116352.0,-0.00477710331306902,3.6666709052299398,1.0714305177111854,28.571441546587053,34.51958163981831,0.28075936047616956,0.7142038950968708,0.17069743420989525,0.9103853713035157,22.34041353308308,0.3499994277954084,-0.229871184239677,-0.5920000076293945,-1.5095388756528756,0.3255388603940865,-1.050769441641135,-0.133230573617654,1.0224252998119177,35.087704621809166,-4.717354807341394,0.45876943401174025,6,0.20000028610229492,0.7750000953674316,-0.1575000286102295,0.47499990463256836,-0.5,3,-0.047200012207031294,-2.12500298023515,12.5600004196167,1.0,12.800000190734865,-1.4210521032276846,12.75,-0.047200012207031294
384,2001-06-22,12.399999618530273,12.600000381469727,12.199999809265135,12.40999984741211,162525.0,-0.008000030517578138,1.051278163865165,0.0666683620919853,31.413619362276847,32.769636794978766,0.3203918581123908,0.7668883933248871,0.274667116030507,0.9903057967841544,20.753324107228728,0.4000005722045916,-0.28169181363300844,-0.6370003700256355,-1.5829968071907068,0.30899606713943584,-1.1099985886081711,-0.16400215144309982,1.0246316725554792,29.850714401619438,-13.31060610835674,0.4729982185825353,6,0.18000030517578125,0.8250002861022949,-0.004999637603759766,0.5750002861022949,-0.1999998092651385,4,-0.044354778546818685,3.6666709052299398,12.5,-2.12500298023515,12.5600004196167,1.0,12.800000190734865,-0.044354778546818685
385,2001-06-25,12.59000015258789,12.630000114440918,12.329999923706055,12.479999542236328,107693.0,0.015322624185704292,2.157887868292928,-10.999809269502194,39.69850498498088,32.35124208441686,0.09315758396901863,0.4926728441951571,0.09092554350436188,0.7795295891590914,18.574493526223872,0.3000001907348633,-0.3542399076758205,-0.3774998664855964,-1.231564422262764,0.47656468929157114,-0.8045321443741802,0.049532411402987364,0.7121679903158,65.00001589456174,19.0477962772123,0.42703227788858344,6,-0.015000343322755683,0.6349997520446777,-0.09750032424926758,0.38499975204467773,0.010000228881835938,0,-0.0540111435213928,1.051278163865165,12.399999618530273,3.6666709052299398,12.5,-2.12500298023515,12.5600004196167,-0.0540111435213928
386,2001-06-26,12.399999618530273,12.5,12.300000190734865,12.399999618530273,60505.0,-0.015091384571473743,-1.0000095367977517,0.0,37.08920965547324,31.31230768496613,0.2989154716520108,0.5991941321218839,0.2851062625156988,0.945841966108123,16.457379514260754,0.28999996185302557,-0.41311347403252086,-0.49500036239624023,-1.2767527077786038,0.28675198298612337,-0.8858765350874229,-0.10412418970505755,0.7919516910095616,33.33328035146065,-14.162450902828148,0.39087617269118213,6,0.15000009536743164,0.8250002861022949,0.10500025749206543,0.5750002861022949,0.43000030517578125,1,-0.04032258188563265,2.157887868292928,12.59000015258789,1.051278163865165,12.399999618530273,3.6666709052299398,12.5,-0.04032258188563265
387,2001-06-27,12.380000114440918,12.399999618530273,12.199999809265135,12.399999618530273,80156.0,-0.001612863282630106,19.000476848982107,-100.0,32.00000190734775,30.626122182378325,0.2652945525912518,0.5223221587120328,0.30108026165748925,0.9355693366151137,15.206448028459544,0.1999998092651385,-0.44371784439868733,-0.4364998817443855,-1.0742351407540518,0.20123537726528085,-0.7553675112492186,-0.11763225223955232,0.7127560450714476,40.00008477108651,-6.821073612598447,0.3188676295048333,6,0.1549997329711914,0.8449997901916504,0.19249987602233887,0.5949997901916504,0.4099998474121094,2,-0.031502450704166796,-1.0000095367977517,12.399999618530273,2.157887868292928,12.59000015258789,1.051278163865165,12.399999618530273,-0.031502450704166796
388,2001-06-28,12.220000267028807,12.5,12.210000038146973,12.399999618530273,100200.0,-0.012924058637566183,-1.9000023841880647,9.00019073959286,31.067971502735787,31.165932687773648,0.37366407948377045,0.6129364010991782,0.44447388322124404,1.065336701138138,13.874343885982926,0.28999996185302734,-0.43563187004177095,-0.5324997425079356,-1.13749203365035,0.07249254863447874,-0.8349958880791437,-0.23000359693672756,0.7834802574588355,4.651265946310373,-41.105064696700126,0.3024961455712076,6,0.31499958038330256,1.0049996376037615,0.35249972343445,0.6549997329711932,0.38000011444091975,3,-0.030278222379208075,19.000476848982107,12.380000114440918,-1.0000095367977517,12.399999618530273,2.157887868292928,12.59000015258789,-0.030278222379208075
389,2001-06-29,12.039999961853027,12.300000190734865,12.0,12.289999961853027,223797.0,-0.014729975551755481,1.2222198674748,1.3888938927536247,30.04694940782676,31.495224650472238,0.4855856275397983,0.7228876661629151,0.6105920213293601,1.2194990875796297,13.498174389946621,0.30000019073486506,-0.474624732766749,-0.6445000648498542,-1.248782164294294,-0.040217965405414446,-0.9466411145720741,-0.34235901512763434,0.8831324911123648,6.34919914078501,-36.815502164507,0.3021410497222197,6,0.3600001335144043,1.0850000381469727,0.5750000476837158,0.8350000381469727,0.6099996566772461,4,-0.0033222559783855354,-1.9000023841880647,12.220000267028807,19.000476848982107,12.380000114440918,-1.0000095367977517,12.399999618530273,-0.0033222559783855354
390,2001-07-02,12.020000457763672,12.170000076293945,11.979999542236328,12.09000015258789,278622.0,-0.0016610883847775204,-1.533314683891969,0.279998779296875,36.36365114164557,32.698749557117694,0.43711198312586674,0.692547469795354,0.6277963826814279,1.2120046944603295,13.197328508186851,0.1900005340576172,-0.4815769678339361,-0.6099996089935296,-1.2483527358092292,0.028353517822170105,-0.9291761724013803,-0.29082304558567884,0.7923561008458737,7.692476983457433,-38.85020352076977,0.3191765634078502,7,0.36999940872192383,1.0949993133544922,0.9449996948242188,0.5049996376037598,0.5299997329711932,0,0.01497498707541256,1.2222198674748,12.039999961853027,-1.9000023841880647,12.220000267028807,19.000476848982107,12.380000114440918,0.01497498707541256
391,2001-07-03,12.399999618530273,12.489999771118164,12.010000228881836,12.010000228881836,138295.0,0.03161390568177236,-1.4615399663523612,-5.571444141689374,35.63218201808478,33.54261461410651,-0.006251663716362543,0.2796297968582646,0.2525838772453337,0.8022907272699005,13.53365509507407,0.4799995422363281,-0.4518470676776225,-0.20000042915344274,-0.821306375763994,0.42130551745710854,-0.5106534024587184,0.1106525441518329,0.29582695778702117,80.76917433884752,35.830484660800366,0.3106529733052756,7,-0.08500003814697266,0.6150002479553223,0.7650003433227539,0.3250002861022949,-0.25,1,0.01612909428163012,-1.533314683891969,12.020000457763672,1.2222198674748,12.039999961853027,-1.9000023841880647,12.220000267028807,0.01612909428163012
392,2001-07-04,12.399999618530273,12.40999984741211,12.18000030517578,12.25,97103.0,0.0,1.7058757531219004,0.3846150084119097,37.80486315648686,34.56855034853983,-0.03501698636825168,0.24908309151071428,0.251344000813841,0.7721145751205754,13.888157188633343,0.2299995422363299,-0.42439634036269425,-0.17250041961669993,-0.7770403411940965,0.4320395019606966,-0.4747703804053991,0.12976954117199924,0.19561117301568665,80.76917433884752,35.83034124803103,0.3022699607886983,7,-0.09499979019165039,0.6150002479553223,0.7900004386901855,0.3250002861022949,-0.37999916076660156,2,0.034677445032594845,-1.4615399663523612,12.399999618530273,-1.533314683891969,12.020000457763672,1.2222198674748,12.039999961853027,0.034677445032594845
393,2001-07-05,12.399999618530273,12.449999809265135,12.199999809265135,12.25,92000.0,0.0,1.0000000000000284,1.0,37.80486315648686,35.2786885478965,-0.05665127470821041,0.20443331187438574,0.255881396452299,0.741632068714642,14.012549864527216,0.25,-0.39897474418903833,-0.1375003814697262,-0.692473151568036,0.4174723886285836,-0.4149867665188811,0.1399860035794287,0.10942559811233821,82.35291917707293,37.3485083407452,0.2774863850491551,7,-0.09499979019165039,0.49500036239624023,0.7900004386901855,0.3250002861022949,-0.3399991989135742,3,0.0314516415581132,1.7058757531219004,12.399999618530273,-1.4615399663523612,12.399999618530273,-1.533314683891969,12.020000457763672,0.0314516415581132
394,2001-07-06,12.199999809265135,12.399999618530273,12.079999923706055,12.31999969482422,81000.0,-0.016129017372408905,1.2857142857142858,-0.8000012715690127,34.63686585318423,34.71628419991909,0.12515663849469227,0.35987720106044385,0.46173429762014884,0.9112736389774856,14.435438810599027,0.31999969482421875,-0.3745960363842755,-0.2975001811981226,-0.8268444224612459,0.2318440600650007,-0.5621723018296851,-0.03282806056656007,0.25,43.13728790105692,0.33166311389265246,0.2646721206315619,7,0.03999996185302912,0.5850000381469744,1.0400002002716082,0.5250000953674334,-0.05999946594237926,4,0.03278693266050836,1.0000000000000284,12.399999618530273,1.7058757531219004,12.399999618530273,-1.4615399663523612,12.399999618530273,0.03278693266050836
395,2001-07-09,12.100000381469727,12.199999809265135,12.029999732971193,12.149999618530273,88489.0,-0.00819667453760653,1.2666734483679476,0.4166607061964924,30.978257771023706,34.037289546091365,0.16577285399866604,0.4191471134862361,0.5629993330531917,0.9784284121748286,15.03200595740865,0.17000007629394176,-0.35135303931814654,-0.3579996109008796,-0.8818958867983344,0.16589666499657518,-0.6199477488496061,-0.0960514729521531,0.3499994277954084,18.75004967058468,-19.43331712237596,0.26194813794872723,7,0.1399993896484375,0.6749992370605469,1.177499771118164,0.6249995231628418,-0.10000038146972656,0,0.045454480968680766,1.2857142857142858,12.199999809265135,1.0000000000000284,12.399999618530273,1.7058757531219004,12.399999618530273,0.045454480968680766
396,2001-07-10,12.100000381469727,12.1899995803833,12.0,12.100000381469727,134484.0,0.0,1.1111252397452607,-0.0,35.62499366700423,34.44006640827541,0.13269728543733272,0.40859238966704936,0.564291034778666,0.9457293223542322,16.33240621041061,0.18999958038330078,-0.3329388100966124,-0.33799962997436594,-0.8851683133934785,0.20916905344474657,-0.6115839716839222,-0.06441528826480969,0.2999992370605469,22.222316412318175,-16.21983452528521,0.27358434170955664,7,0.1399993896484375,0.45999956130981445,1.1899995803833008,0.6299996376037598,-0.10000038146972656,1,0.03719006570894656,1.2666734483679476,12.100000381469727,1.2857142857142858,12.199999809265135,1.0000000000000284,12.399999618530273,0.03719006570894656
397,2001-07-11,11.970000267028807,12.15999984741211,11.949999809265135,12.15999984741211,235540.0,-0.010743810772105844,1.2105315993153793,-100.0,34.131736184992306,34.780484706303916,0.22174124308897447,0.49049484790203657,0.6957107725525109,1.0422617853165121,17.564646636884508,0.21000003814697443,-0.3524983579951311,-0.42149977684021245,-0.9613739595862647,0.11837440590583981,-0.6914368682132377,-0.1515626854671872,0.3711993408203149,4.000091552734375,-33.42608032757079,0.2699370913730261,7,0.24999952316284357,0.5549998283386248,1.2449998855590838,0.7599997520446795,0.029999732971193183,2,0.015037539472515515,1.1111252397452607,12.100000381469727,1.2666734483679476,12.100000381469727,1.2857142857142858,12.199999809265135,0.015037539472515515
398,2001-07-12,12.170000076293945,12.170000076293945,12.0,12.149999618530273,127984.0,0.016708421453927258,15.999618539004388,-0.10526579965767938,43.502832468919365,36.2755828242031,0.015536904524017459,0.2538943135239755,0.5065762226858528,0.8104159039805126,18.8483660029241,0.1999998092651385,-0.34674762957675576,-0.1899999618530277,-0.7023319864160857,0.32233206271003034,-0.4461659741345567,0.06616605042850132,0.10860756378173875,48.88896895047058,10.070620412913264,0.25616601228152913,7,0.04999971389770508,0.35500001907348633,1.0450000762939453,0.559999942779541,-0.4200000762939453,3,-0.012325358881669968,1.2105315993153793,11.970000267028807,1.1111252397452607,12.100000381469727,1.2666734483679476,12.100000381469727,-0.012325358881669968
399,2001-07-13,12.170000076293945,12.170000076293945,12.170000076293945,12.170000076293945,0.0,0.0,1.0,0.0,36.708841658477965,36.313937326073365,0.04013758237026899,0.2153156397461906,0.5302382697482049,0.7790448847777949,20.201459158643626,0.0,-0.32985198142619687,-0.15849995613098145,-0.6329978813958519,0.315997969133889,-0.39574891876341667,0.07874900650145378,0.05603031085205146,88.00010681152415,50.32510816850126,0.23724896263243492,7,0.04999971389770508,0.35500001907348633,1.0450000762939453,0.559999942779541,-0.6700000762939453,4,-0.009038591289043274,15.999618539004388,12.170000076293945,1.2105315993153793,11.970000267028807,1.1111252397452607,12.100000381469727,-0.009038591289043274
400,2001-07-16,12.039999961853027,12.149999618530273,11.859999656677244,12.149999618530273,143650.0,-0.010682014266716888,4.272743035988346,-100.0,38.15788730688851,36.594571247051555,0.193635845195832,0.30503641773014323,0.6828776787157125,0.8769188859657042,21.006641403496253,0.310000419616701,-0.30041117364968706,-0.2530000686645515,-0.7001711534276307,0.19417101609852772,-0.4765856110460902,-0.029414526283012776,0.14186553283203196,54.54555963355803,15.64714416391977,0.22358554238153933,7,0.11499977111816229,0.440000057220459,1.125000238418579,0.690000057220459,-0.6400003433227539,0,0.008305679550379086,1.0,12.170000076293945,15.999618539004388,12.170000076293945,1.2105315993153793,11.970000267028807,0.008305679550379086
401,2001-07-17,12.029999732971193,12.06999969482422,11.949999809265135,12.0,69540.0,-0.0008305837968038965,1.1818229107964882,-0.2727256964011848,38.410570512610064,36.66187206439858,0.1627467017514146,0.26814005677334585,0.7029726156593039,0.8545683752463855,21.855336697373577,0.11999988555908558,-0.25180614652855304,-0.224500274658201,-0.6171416295008463,0.1681410801844443,-0.42082095207952364,-0.02817959723687835,0.14000034332275213,54.83866005863634,15.415366725222206,0.19632067742132295,7,0.12499999999999645,0.3800001144409162,1.1350004673004133,0.7000002861022931,-0.9299993515014666,1,-0.0024937434444800566,4.272743035988346,12.039999961853027,1.0,12.170000076293945,15.999618539004388,12.170000076293945,-0.0024937434444800566
402,2001-07-18,11.920000076293945,12.0600004196167,11.920000076293945,12.039999961853027,76890.0,-0.009143778812876202,-1.3333412806268825,-4.0000317894265995,39.72600771170788,36.87533257053425,0.22070785883663468,0.3454452468123286,0.8174835857676328,0.9315685536433982,22.641302236192594,0.1400003433227539,-0.22512507813180527,-0.3024999141693119,-0.6946261128796891,0.08962628454106536,-0.4985630135245014,-0.10643681481412237,0.22999954223632812,19.35494787100234,-23.456075913520284,0.196063099355189,7,0.20999956130981445,0.4849996566772443,1.2524998188018799,0.809999942779541,-3.1800003051757812,2,0.006711402952518153,1.1818229107964882,12.029999732971193,4.272743035988346,12.039999961853027,1.0,12.170000076293945,0.006711402952518153
403,2001-07-19,11.90999984741211,12.0,11.890000343322756,11.949999809265135,69900.0,-0.0008389453706232342,-1.7500268224355549,0.33333333333331855,44.96122827522937,38.02248395076148,0.17197734381493035,0.3256753483727728,0.8319719380574586,0.9089744966624007,22.958129749211075,0.10999965667724432,-0.22620405893487572,-0.2830001354217533,-0.6759964832708274,0.10999621242732083,-0.47949830934629034,-0.08650196149721623,0.187799777984619,16.129071953092073,-30.001399304997925,0.19649817392453686,7,0.11999988555908025,0.4699997901916504,1.2000000476837158,0.820000171661377,-3.010000228881836,3,0.007556687971532305,-1.3333412806268825,11.920000076293945,1.1818229107964882,12.029999732971193,4.272743035988346,12.039999961853027,0.007556687971532305
404,2001-07-20,11.850000381469727,12.0,11.600000381469727,11.899999618530273,134675.0,-0.005037738598747343,2.1999969482421875,1.2499821185895699,43.609010156288115,39.42590088245753,0.19792190606786164,0.3608589926508863,0.8926310900904468,0.9364982396284685,23.33426331366524,0.39999961853027344,-0.23749853527113274,-0.31549963951110804,-0.7241673166425393,0.09316803762032322,-0.5198334780768228,-0.1111658009453933,0.21000003814697266,45.45460850748029,-5.309241013645547,0.20433383856571555,7,0.04499959945678711,0.38499975204467773,1.2624993324279785,0.8799996376037598,-2.700000762939453,4,-0.00843885048527937,-1.7500268224355549,11.90999984741211,-1.3333412806268825,11.920000076293945,1.1818229107964882,12.029999732971193,-0.00843885048527937
405,2001-07-23,11.90999984741211,12.029999732971193,11.800000190734865,11.850000381469727,101210.0,0.005063245908093483,-1.8749970197649828,-1.2000076295109483,25.742545275999547,38.32785106123479,0.12084465331013128,0.2606681472848962,0.833034950804155,0.8453196154029712,23.777456445516158,0.22999954223632812,-0.2503907636205369,-0.22150015830993652,-0.5929139551469618,0.14991363852708872,-0.40720705672844915,-0.0357932598914239,-0.3099994659423828,65.95742953959758,18.204633667439502,0.1857068984185125,7,-0.024999618530273438,0.3250002861022949,1.0950000286102295,0.820000171661377,-3.0399999618530273,0,-0.034424840693948244,2.1999969482421875,11.850000381469727,-1.7500268224355549,11.90999984741211,-1.3333412806268825,11.920000076293945,-0.034424840693948244
406,2001-07-24,11.899999618530273,12.1899995803833,11.899999618530273,12.020000457763672,170413.0,-0.0008396497909283207,-3.8332988953349756,-2.0000317894268367,25.490161245986712,37.367676068011946,0.11118340147317696,0.24378814863452725,0.8397844582778156,0.8240853484692501,23.894879661723113,0.28999996185302734,-0.24134704353959258,-0.2065003871917721,-0.5690220751022661,0.1560213007187219,-0.3877612311470191,-0.025239543236525108,-0.2999992370605469,50.847397354600844,6.970595811646916,0.18126084395524714,7,-0.004999637603759766,0.3000006675720215,1.1250004768371582,0.8300004005432129,-3.7100000381469744,1,-0.04201680806959163,-1.8749970197649828,11.90999984741211,2.1999969482421875,11.850000381469727,-1.7500268224355549,11.90999984741211,-0.04201680806959163
407,2001-07-25,11.989999771118164,12.0,11.8100004196167,11.899999618530273,217000.0,0.00756303827503868,2.454518657234013,-0.7499960263848049,31.531516825068493,36.03752988536185,0.027176409264720647,0.12972302527753854,0.7488018866987431,0.706250374490974,23.882329004360003,0.18999958038330078,-0.21364126278679052,-0.09700021743774379,-0.4389510785674542,0.24495064369196662,-0.267975648002599,0.07397521312711142,-0.3663994216918951,66.10168121695473,25.97271341853859,0.1709754305648551,7,-0.09499979019165039,0.21000051498413086,1.0475001335144043,0.945000171661377,-3.739999771118164,2,-0.07422847428173374,-3.8332988953349756,11.899999618530273,-1.8749970197649828,11.90999984741211,2.1999969482421875,11.850000381469727,-0.07422847428173374
408,2001-07-26,11.850000381469727,11.899999618530273,11.670000076293945,11.729999542236328,100585.0,-0.011676346315341202,1.090911455398247,1.333340397575552,33.33333333333346,35.66247340479024,0.13076121135941143,0.2535830215299306,0.882947992457547,0.8125281208614403,24.361903611778665,0.31999969482421875,-0.2042182165408768,-0.21849961280822683,-0.5700537871763487,0.13305456155989503,-0.39427669999228776,-0.0427225256241659,-0.20374406280517654,42.37293888879011,2.5160878249951892,0.17577708718406104,7,0.04499959945678711,0.27499961853027344,1.1874995231628418,1.1249995231628418,-3.6600008010864276,3,-0.26244730044184494,2.454518657234013,11.989999771118164,-3.8332988953349756,11.899999618530273,-1.8749970197649828,11.90999984741211,-0.26244730044184494
409,2001-07-27,12.0,12.0,11.75,11.75,110153.0,0.012658195249076298,1.0,2.083318763410951,45.45452180969492,36.47321057176873,-0.05128169863089127,0.1058605833435724,0.7287174166762931,0.627899704913137,24.226826157051857,0.25,-0.17677002611324788,-0.06649999618530344,-0.41919013921972414,0.28619014684911726,-0.24284506770251468,0.1098450753319078,-0.3319939508666998,63.46158431130894,20.070067151880863,0.17634507151721035,7,-0.10500001907348633,0.11500024795532227,0.9875001907348633,1.005000114440918,-3.8500003814697283,4,-0.2583333651224772,1.090911455398247,11.850000381469727,2.454518657234013,11.989999771118164,-3.8332988953349756,11.899999618530273,-0.2583333651224772
410,2001-07-30,12.199999809265135,12.199999809265135,11.899999618530273,12.0,69460.0,0.016666650772094505,2.000004768376165,0.7999992370605398,53.84613691700154,38.18827350559001,-0.2527814108169206,-0.08428398665427572,0.5215653697877976,0.39216647295383744,23.71936742092845,0.3000001907348615,-0.17778343848297062,0.12449984550475968,-0.23235604621497963,0.481355737224499,-0.053928100355109976,0.30292779136462933,-0.5299997329711896,100.0,51.70289885047808,0.17842794585986949,7,-0.2999997138977033,-0.08499956130981268,0.7025001049041766,0.805000305175783,-3.7499999999999964,0,-0.2500000195425067,1.0,12.0,1.090911455398247,11.850000381469727,2.454518657234013,11.989999771118164,-0.2500000195425067
411,2001-07-31,12.600000381469727,12.600000381469727,12.050000190734865,12.199999809265135,154927.0,0.03278693266050836,1.7499970197720156,2.000004768376156,70.06371399952502,41.55912975979191,-0.6296375702199306,-0.4938528416880068,0.10956414202151166,-0.03585614283782945,23.813600519311745,0.5500001907348615,-0.15730057315863633,0.5145003795623779,0.11117349048933178,0.9178272686354241,0.31283693502585486,0.716163824098901,-0.8982003211975105,100.0,44.19529709346351,0.2016634445365229,7,-0.5,-0.5,0.299999475479126,0.4049997329711914,-4.150000572204588,1,-0.29603177642726064,2.000004768376165,12.199999809265135,1.0,12.0,1.090911455398247,11.850000381469727,-0.29603177642726064
412,2001-08-01,12.829999923706055,12.949999809265135,12.359999656677244,12.369999885559082,389991.0,0.01825393137087339,-1.4583314292980187,1.1499984502814475,70.6250149011754,44.41066160711924,-0.8012374653746139,-0.7272738055674068,-0.12517516191034161,-0.27126912099827294,24.206364189421564,0.5900001525878906,-0.12321922695934795,0.7229999065399166,0.21644916320673602,1.2295506498730973,0.4697245348733272,0.9762752782065061,-1.0563438377380372,90.6250069849209,32.54325623135993,0.25327537166659025,8,-0.554999828338623,-0.554999828338623,0.05749988555908203,0.17500019073486328,-4.529999732971193,2,-0.36165240615079064,1.7499970197720156,12.600000381469727,2.000004768376165,12.199999809265135,1.0,12.0,-0.36165240615079064
413,2001-08-02,12.789999961853027,12.890000343322756,12.59000015258789,12.869999885559082,338583.0,-0.0031176899525243718,3.9999682110783206,-0.17391286319957708,68.90245356212233,47.22104420776749,-0.6965296966170236,-0.692039111058385,-0.09789222626279859,-0.24016357786584663,24.760919265276886,0.30000019073486506,-0.08679218229514873,0.6634999275207516,0.08459806171340745,1.2424017933280957,0.3740489946170804,0.9529508604244228,-0.898709503555299,86.66667726304978,31.032250923606092,0.2894509329036721,8,-0.48000001907348633,-0.5149998664855957,0.08999991416931152,0.21500015258789062,-4.470000267028809,3,-0.3549648143388475,-1.4583314292980187,12.829999923706055,1.7499970197720156,12.600000381469727,2.000004768376165,12.199999809265135,-0.3549648143388475
414,2001-08-03,12.600000381469727,12.800000190734865,12.600000381469727,12.800000190734865,118227.0,-0.014855322982798014,-1.0000000000000178,2.500000000000022,66.47062090445462,51.7463859442625,-0.43466412966886914,-0.49596433691298003,0.06499229154171005,-0.06025355238967123,25.023823292783394,0.1999998092651385,-0.04615802740959296,0.4535003185272224,-0.16254058024377294,1.0695412172982177,0.14547986914172384,0.7615207679127209,-0.6028389880752574,66.66672721740603,10.444523256004302,0.308020449385498,8,-0.29000043869018555,-0.3250002861022949,0.2799994945526123,0.4049997329711914,-4.400000572204588,4,-0.35000005298190495,3.9999682110783206,12.789999961853027,-1.4583314292980187,12.829999923706055,1.7499970197720156,12.600000381469727,-0.35000005298190495
415,2001-08-06,12.649999618530273,12.800000190734865,12.579999923706055,12.600000381469727,67689.0,0.003968193297365197,-3.888886534141522,-0.24999642371790065,67.81612030348813,56.44927028398488,-0.4119795660125387,-0.5298099560546952,-0.027574253816613492,-0.12207008840656464,25.14254006474797,0.22000026702881037,-0.009992929124777561,0.4759995937347412,-0.179162896614816,1.1311620840842984,0.1484183485599626,0.8035808389095198,-0.5575543835487373,66.66663134538078,9.845199304799294,0.32758124517477905,8,-0.3399996757507324,-0.3749995231628418,0.11250042915344238,0.35500049591064453,-4.649999618530273,0,-0.35573123602377066,-1.0000000000000178,12.600000381469727,3.9999682110783206,12.789999961853027,-1.4583314292980187,12.829999923706055,-0.35573123602377066
416,2001-08-07,12.550000190734865,12.56999969482422,12.399999618530273,12.510000228881836,141013.0,-0.0079050933447401,3.2500566251414185,0.8000114442664581,68.20813072309056,60.524449605987336,-0.23476977704907753,-0.4156813044998007,0.032009120596095286,-0.03778286484119597,24.95818405289134,0.25,0.035358887526067306,0.3535001754760767,-0.321567876886375,1.0285682278385284,0.01596614929485085,0.6910342016573026,-0.37179949832496995,32.20347202017324,-28.14450188577417,0.3375340261812258,8,-0.24000024795532404,-0.2750000953674334,0.20249962806701483,0.4549999237060529,-4.750000000000003,1,-0.32669325252254444,-3.888886534141522,12.649999618530273,-1.0000000000000178,12.600000381469727,3.9999682110783206,12.789999961853027,-0.32669325252254444
417,2001-08-08,12.149999618530273,12.539999961853027,11.949999809265135,12.449999809265135,195463.0,-0.03187255506975173,1.4583314292980443,-7.500011920939946,55.66037990479438,63.00523255837187,0.21267903020876666,-0.0015854985404768485,0.38288853268938006,0.35391965152711435,24.952477311713167,0.6000003814697301,0.09106260868767713,-0.05550036430358851,-0.7226064981135547,0.6116057695063777,-0.3890534312085716,0.2780527026013946,0.8000001907348615,21.27656336553515,-42.81974725687603,0.3335530669049833,8,0.20000028610229492,0.1250004768371582,0.5150001049041748,0.8550004959106445,-4.409999847412109,2,-0.30452674283398096,3.2500566251414185,12.550000190734865,-3.888886534141522,12.649999618530273,-1.0000000000000178,12.600000381469727,-0.30452674283398096
418,2001-08-09,12.020000457763672,12.25,11.850000381469727,11.93000030517578,181361.0,-0.010699519740588026,-2.1999969482421875,-0.3000003178912444,53.88128609488507,63.94153970117078,0.41273182462216873,0.12290108289311874,0.47575021817253216,0.4923444286358656,25.0790135661994,0.39999961853027344,0.14937361169882912,-0.17799954414367747,-0.8501399048847862,0.49414081659743125,-0.5140697245142309,0.158070636226876,0.9099993515014635,17.894748465838845,-46.55366461558627,0.3360701803705543,8,0.37999963760375977,0.25499963760375977,0.6399993896484375,0.9849996566772461,-4.070000648498534,3,-0.30948420344078076,1.4583314292980443,12.149999618530273,3.2500566251414185,12.550000190734865,-3.888886534141522,12.649999618530273,-0.30948420344078076
419,2001-08-10,12.0600004196167,12.09000015258789,11.899999618530273,12.0,136290.0,0.0033277837212719596,2.1666785876069903,0.6666701987877629,53.45623881793455,63.89821769016335,0.42704647241423466,0.07824958289395667,0.4015356942047035,0.45470136607504585,25.212387997110973,0.1900005340576172,0.20041087676250946,-0.13249959945678746,-0.8073992098014777,0.5424000108879028,-0.4699494046291317,0.20495020571555678,0.8267994125366194,22.105271611519143,-40.41099461422114,0.33744980517234496,8,0.3399996757507324,0.21499967575073242,0.5399994850158691,0.9449996948242188,-5.020000457763672,4,-0.3101161355441602,-2.1999969482421875,12.020000457763672,1.4583314292980443,12.149999618530273,3.2500566251414185,12.550000190734865,-0.3101161355441602
420,2001-08-13,12.140000343322756,12.140000343322756,11.880000114440918,12.050000190734865,166551.0,0.006633492613808745,4.777773068283005,1.4999920527696098,55.35716642533851,62.264156848587064,0.37731979475515587,0.006456596845261231,0.29689438022295533,0.37291699250153876,24.437768177676247,0.2600002288818377,0.26486127750635546,-0.057499694824217684,-0.7291159690217626,0.6141165793733272,-0.39330783192298924,0.27830844227455387,0.7053275108032189,40.27781089150105,-22.73486769959844,0.3358081370987721,8,0.25999975204467596,0.13499975204467596,0.37249946594238104,0.8649997711181623,-5.910000324249269,0,-0.3245469870373353,2.1666785876069903,12.0600004196167,-2.1999969482421875,12.020000457763672,1.4583314292980443,12.149999618530273,-0.3245469870373353
421,2001-08-14,12.0,12.25,11.949999809265135,12.06999969482422,108936.0,-0.011532153160091041,-2.5294124246877594,-0.777773068282985,50.21834588520245,59.99674918014563,0.47300070482486056,0.15188122839364482,0.4136646252142029,0.5021574251997105,23.47858724419045,0.30000019073486506,0.30381652543252713,-0.19600005149841238,-0.8693232956082557,0.47732319261143097,-0.5326616735533332,0.1406615705565084,0.8055147552197255,21.73908836972732,-39.194023712623554,0.33666162205492145,8,0.37000036239624023,0.27500009536743164,0.5074996948242188,1.005000114440918,-6.849999904632568,1,-0.33333333333333337,4.777773068283005,12.140000343322756,2.1666785876069903,12.0600004196167,-2.1999969482421875,12.020000457763672,-0.33333333333333337
422,2001-08-15,12.0,12.050000190734865,11.81999969482422,11.949999809265135,147480.0,0.0,2.0666615804229758,-0.7142915531335222,53.48836693523346,58.28407288826909,0.3831791401162281,0.16673026963455584,0.39156747478161336,0.4912882778373131,22.522238247867197,0.23000049591064453,0.3177778632270467,-0.20000004768371582,-0.8673435545924981,0.4673434592250665,-0.533671801138107,0.13367170577067533,0.767294180269726,41.860506378523915,-20.535490523183938,0.33367175345439126,8,0.3099999427795428,0.27500009536743164,0.39999985694885254,1.005000114440918,-6.880000114440918,2,-0.3499999841054281,-2.5294124246877594,12.0,4.777773068283005,12.140000343322756,2.1666785876069903,12.0600004196167,-0.3499999841054281
423,2001-08-16,12.0,12.0,11.699999809265135,12.0,122910.0,0.0,1.0,0.0,50.0,56.45400389888524,0.2898094452398734,0.18321194017425313,0.3641790223639596,0.4819055057073882,21.55093663259843,0.30000019073486506,0.26749748129611106,-0.20450005531311,-0.8647862522014247,0.4557861415752047,-0.5346431537572673,0.12564304313104735,0.7104565111429952,54.54547030866107,-7.397007817684994,0.33014309844415723,8,0.25,0.27500009536743164,0.372499942779541,1.005000114440918,-7.639999866485597,3,-0.35500001907348633,2.0666615804229758,12.0,-2.5294124246877594,12.0,4.777773068283005,12.140000343322756,-0.35500001907348633
424,2001-08-17,11.75,12.0,11.550000190734865,12.0,180967.0,-0.02083333333333337,2.5999984741210795,-100.0,39.024385705293994,53.25492227686367,0.4543352897163633,0.44832172347706845,0.5865446619536456,0.7254445373962586,19.962518050996326,0.44999980926513494,0.1860413991173786,-0.4495000362396233,-1.122481637812756,0.22348156533350938,-0.7859908370261888,-0.11300923545305785,0.8796199749927656,28.571409108681934,-27.377386238331603,0.3364908007865663,8,0.3099999427795428,0.5,0.622499942779541,1.255000114440918,-7.389999866485597,4,-0.3234042715519032,1.0,12.0,2.0666615804229758,12.0,-2.5294124246877594,12.0,-0.3234042715519032
425,2001-08-20,11.5,11.850000381469727,11.350000381469727,11.850000381469727,79776.0,-0.021276595744680882,1.857139743107667,1.4000015258789062,21.052586669022475,48.01541738196721,0.5856390182337616,0.7020237738230382,0.8089816793057594,0.958203293213991,18.61527561993584,0.5,0.095538577230732,-0.6790000438690189,-1.4114623754156366,0.05346228767759875,-1.0452312096423277,-0.3127688780957101,1.0216579965669759,16.66663134538072,-32.31745825500619,0.3662311657733089,8,0.44500017166137695,0.6500000953674316,0.872499942779541,1.505000114440918,-6.639999866485597,0,-0.3878260902736498,2.5999984741210795,11.75,1.0,12.0,2.0666615804229758,12.0,-0.3878260902736498
426,2001-08-21,11.399999618530273,11.630000114440918,11.359999656677244,11.5,168050.0,-0.008695685345193604,-1.9999999999999605,0.28571506422308324,9.604478070322045,42.89809495591473,0.5647458375625227,0.8038590543228672,0.89226157626128,1.05297961866885,18.01070192181989,0.27000045776367365,0.011966238116151828,-0.7540004253387451,-1.5572675034547139,0.04926665277722364,-1.1556339643967295,-0.35236688628076074,0.9810594642250319,7.142750097751625,-35.06320749502338,0.40163353905798405,8,0.40000057220458984,0.7500004768371582,0.9175002574920654,1.6050004959106445,-5.999999523162842,1,-0.4535087519698813,1.857139743107667,11.5,2.5999984741210795,11.75,1.0,12.0,-0.4535087519698813
427,2001-08-22,11.100000381469727,11.350000381469727,10.5,11.350000381469727,273702.0,-0.0263157234297543,5.8000030517578125,2.4999904632932157,8.374349985694948,37.84176872156028,0.7824191363916064,1.089628896182555,1.158814415150875,1.3541005174133325,17.684705937099547,0.8999996185302734,-0.09571274513692174,-1.0094996929168705,-1.9396151070824885,-0.07938427875125242,-1.4745573999996804,-0.5444419858340606,1.1573316571313086,40.00002543131511,3.276853746750362,0.4650577070828092,8,0.27499961853027344,0.6249995231628418,1.1824994087219238,1.9049997329711914,-5.630000591278076,2,-0.5360360433892588,-1.9999999999999605,11.399999618530273,1.857139743107667,11.5,2.5999984741210795,11.75,-0.5360360433892588
428,2001-08-23,8.739999771118164,11.100000381469727,7.5,11.050000190734863,2366307.0,-0.21261266029245662,1.9875511907272814,9.240001678466797,4.047599260493527,32.351919881844594,2.937088770155899,3.377875177176575,3.460479395434838,3.7063010360233903,17.742254199912583,3.6000003814697266,-0.268169306264598,-3.214000272750855,-4.9858195436049915,-1.442181001896719,-4.0999099081779224,-2.328090637323788,3.271305782078727,27.555550469292534,-5.157722108095889,0.885909635427068,8,1.135000228881836,1.4850001335144043,3.5274999141693115,4.315000057220459,-2.5699996948242188,3,-0.41418764077335346,5.8000030517578125,11.100000381469727,-1.9999999999999605,11.399999618530273,1.857139743107667,11.5,-0.41418764077335346
429,2001-08-24,8.899999618530273,9.100000381469727,8.359999656677246,8.779999732971191,1379776.0,0.018306619176448713,1.8461489085043676,-0.05194799297005917,6.496514331005159,26.92295853802978,2.5498474573467416,3.1344268853772785,3.2428003758398454,3.539192624963281,18.304313948447444,0.7400007247924805,-0.3997002103351761,-2.899000406265259,-5.135359488837093,-0.6626413236934248,-4.017179947551176,-1.7808208649793418,2.450000762939453,32.18389645421728,3.609946679818073,1.1181795412859175,8,0.9750003814697266,1.325000286102295,3.305000066757202,4.15500020980835,-2.0799994468688956,4,-0.5101123235514919,1.9875511907272814,8.739999771118164,5.8000030517578125,11.100000381469727,-1.9999999999999605,11.399999618530273,-0.5101123235514919
430,2001-08-27,9.149999618530273,9.5,8.850000381469727,9.100000381469727,552868.0,0.028089888844431643,-1.3636382552244086,0.4166607061965048,11.883401982915572,22.66352032666457,2.046303431136465,2.78710923684001,2.938448908121348,3.282667286322953,19.478423173918365,0.6499996185302734,-0.5258494106533931,-2.496500396728516,-5.015792758172054,0.022791964715022317,-3.756146577450286,-1.236854216006746,1.9500007629394531,39.951563506279356,11.347761032085874,1.2596461807217696,8,0.6250004768371582,1.075000286102295,2.9150004386901855,3.77500057220459,-1.9699997901916513,0,-0.5234972333021002,1.8461489085043676,8.899999618530273,1.9875511907272814,8.739999771118164,5.8000030517578125,11.100000381469727,-0.5234972333021002
431,2001-08-28,8.869999885559082,9.489999771118164,8.739999771118164,9.300000190734863,636022.0,-0.0306010649884777,-1.1739113608783749,-8.60013733119707,12.211977668195573,18.077254852549252,2.051341613811992,2.9232134860234833,3.1581110402853376,3.5461443246946303,22.244236166791126,0.75,-0.6762112266020281,-2.590000104904174,-5.352592569597823,0.17259235978947451,-3.9712963372509993,-1.208703872557349,1.6540004348754884,35.58440908611257,5.803685556351976,1.3812962323468245,8,0.880000114440918,1.3550000190734863,3.190000295639038,4.055000305175781,-1.6900000572204599,1,-0.45208565995284966,-1.3636382552244086,9.149999618530273,1.8461489085043676,8.899999618530273,1.9875511907272814,8.739999771118164,-0.45208565995284966
432,2001-08-29,8.189999580383299,8.9399995803833,7.6500000953674325,8.9399995803833,1000637.0,-0.07666294407544094,2.439998626708982,1.7441848086442795,10.8384395861015,13.725970362116087,2.3848504989090564,3.412746471888676,3.7763651447607263,4.203424293849411,24.500954499147802,1.2899994850158683,-0.8742411948076807,-3.038000392913821,-6.081237210374397,0.005236424546755103,-4.559618801644108,-1.5163819841835338,1.85016068878174,19.166652979675565,-11.617002286894436,1.5216184087302878,8,1.560000419616701,2.0350003242492694,3.8575005531311053,4.735000610351564,-0.379999637603758,2,-0.3406592952334795,-1.1739113608783749,8.869999885559082,-1.3636382552244086,9.149999618530273,1.8461489085043676,8.899999618530273,-0.3406592952334795
433,2001-08-30,8.25,8.460000038146973,7.9000000953674325,7.9000000953674325,308940.0,0.0073260589366102025,-2.2000005449569118,-0.46666653951008885,11.201631384931105,10.6345532154091,1.9410996250035097,3.157044673370404,3.655976950455779,4.1184267101686345,26.879628694364733,0.5599999427795401,-1.0684642338374744,-2.7509999752044685,-5.975550174697119,0.47355022428818305,-4.363275074950794,-1.1387248754581432,1.383734626098633,32.43242894932661,0.5282545921039805,1.6122750997463258,8,1.4250001907348633,1.9749999046325684,3.7975001335144043,4.675000190734863,-0.3400001525878915,3,-0.3369697224010121,2.439998626708982,8.189999580383299,-1.1739113608783749,8.869999885559082,-1.3636382552244086,9.149999618530273,-0.3369697224010121
434,2001-08-31,8.189999580383299,8.270000457763674,8.0,8.220000267028809,206069.0,-0.007272778135357649,3.1538190674608133,-0.08571627091442935,9.611454854161991,9.363316347091269,1.6125889242142843,3.0248021415126924,3.656871124575959,4.152827290061575,29.38684939881223,0.27000045776367365,-1.296623954806261,-2.5905003547668475,-5.954761578592414,0.7737608690587194,-4.27263096667963,-0.9083697428540649,1.102337505539552,29.189162856909277,-1.5874032893261187,1.6821306119127832,8,1.37500047683716,2.0350003242492694,3.820000410079958,4.735000610351564,0.060000419616700995,4,-0.24664219872827098,-2.2000005449569118,8.25,2.439998626708982,8.189999580383299,-1.1739113608783749,8.869999885559082,-0.24664219872827098
435,2001-09-03,8.149999618530272,8.220000267028809,7.929999828338622,8.199999809265138,115900.0,-0.004884000476487849,5.444374980132049,1.6666348782503853,9.812112258794144,9.386386812477058,1.2599110870971142,2.8568604711345404,3.629956172913195,4.166734919735019,32.115847605472304,0.29000043869018644,-1.5429275504908109,-2.405500316619875,-5.844401835380161,1.0334012021404106,-4.124951076000018,-0.6860495572397323,0.8555635336449239,27.173891917064395,-4.549808037959277,1.7194507593801431,9,1.2750005722045916,2.0750002861022967,3.8550004959106463,4.775000572204592,0.7500000000000018,0,-0.16319012381852593,3.1538190674608133,8.189999580383299,-2.2000005449569118,8.25,2.439998626708982,8.189999580383299,-0.16319012381852593
436,2001-09-04,8.449999809265138,8.600000381469728,7.929999828338622,8.100000381469728,452195.0,0.03680984107689644,1.0615383486777032,-6.999961853172365,15.127707080777398,10.136759823041773,0.5559065568764261,2.3546747955518104,3.271272678754446,3.842121988784749,35.32348109519135,0.6700005531311062,-1.7620987313543583,-1.9005001068115224,-5.327584389064096,1.5265841754410516,-3.6140422479378103,-0.18695796568523448,0.3146732385620261,62.015506454862276,30.26975313601966,1.7135421411262872,9,0.8500003814697248,1.7750000953674299,3.5575003623962385,4.475000381469725,0.31000041961669744,1,-0.15029585912345278,5.444374980132049,8.149999618530272,3.1538190674608133,8.189999580383299,-2.2000005449569118,8.25,-0.15029585912345278
437,2001-09-05,8.449999809265138,8.550000190734862,8.149999618530272,8.300000190734862,221285.0,0.0,1.2857150642231066,0.42857103931597934,15.127707080777398,11.367882914184426,0.156981043632495,2.174768989698739,3.2120241951727007,3.8132675879889,37.770446594038134,0.40000057220458984,-1.9472315508157418,-1.7155001163482648,-5.133024867464249,1.702024634767719,-3.4242624919062568,-0.006737740790272895,0.15000057220458984,78.57135558617911,47.65616028748923,1.7087623755579922,9,0.12500023841857733,1.7750000953674299,3.650000572204588,4.475000381469725,0.3800001144409162,2,-0.15029585912345278,1.0615383486777032,8.449999809265138,5.444374980132049,8.149999618530272,3.1538190674608133,8.189999580383299,-0.15029585912345278
438,2001-09-06,8.300000190734862,8.5,8.25,8.5,166076.0,-0.017751434546283362,1.5000023841880648,-1.333335452614962,15.430868655749492,12.360588950267129,0.2659729625343754,2.141586297534177,3.304968808522064,3.927978471823172,40.09393086790952,0.25,-2.132812342163879,-1.679499721527101,-5.076913759913872,1.7179143168596696,-3.3782067407204863,0.019207297666284262,-0.8000001907348615,55.22388909488518,23.02030054194261,1.6987070191933853,9,0.2749998569488543,1.8949999809265154,3.97499990463257,4.625000000000002,0.7500000000000018,3,-0.0590361730957909,1.2857150642231066,8.449999809265138,1.0615383486777032,8.449999809265138,5.444374980132049,8.149999618530272,-0.0590361730957909
439,2001-09-07,8.319999694824219,8.5,8.25,8.279999732971191,144245.0,0.002409578750574237,-4.000028610393202,-0.19999999999999823,16.596637056015638,12.884281736167136,0.17326950786757855,1.9257639476893296,3.232773180262434,3.875003012333231,42.54297911908342,0.25,-2.304163733106993,-1.4725001811981198,-4.798714515640288,1.8537141532440486,-3.135607348419205,0.19060698602296533,-0.7999996948242192,58.20888724091563,23.046911396180114,1.6631071672210844,9,0.2500002384185791,1.830000400543213,3.9725003242492676,4.6050004959106445,0.630000114440918,4,-0.049278829621492215,1.5000023841880648,8.300000190734862,1.2857150642231066,8.449999809265138,1.0615383486777032,8.449999809265138,-0.049278829621492215
440,2001-09-10,8.199999809265138,8.5,8.050000190734862,8.5,201049.0,-0.014423063697193483,1.9999968210876449,-7.500011920940279,16.527196777937434,13.363750526138455,0.16130312296942861,1.8292404431765412,3.298751103922122,3.966742538657277,45.362424845641655,0.4499998092651385,-2.1780100211367515,-1.3955000400543192,-4.600814750009375,1.8098146699007378,-2.998157395031848,0.20715731492320977,-0.6603998092651393,40.29847134673672,1.5264776025609734,1.6026573549775285,9,0.09500002861022772,1.9500002861022931,4.092500209808348,4.725000381469725,0.7499999999999982,0,0.006097584377790621,-4.000028610393202,8.319999694824219,1.5000023841880648,8.300000190734862,1.2857150642231066,8.449999809265138,0.006097584377790621
441,2001-09-11,8.0,8.279999732971191,7.510000228881836,8.170000076293945,163590.0,-0.02439022120941514,2.9487215853515396,0.5666665607029244,16.88033996449407,14.035072790404296,0.2513471328408077,1.806843053916456,3.4290407372396956,4.138628815767984,48.86495972223482,0.7699995040893555,-2.073965169086513,-1.3954998493194584,-4.465411562308965,1.6744118636700476,-2.930455705814211,0.13945600717529416,0.5,47.115364335697116,8.147635465975618,1.534955856494753,9,0.05500030517578125,2.0349998474121094,4.292500019073486,4.925000190734863,0.4499998092651385,1,0.11249995231628418,1.9999968210876449,8.199999809265138,-4.000028610393202,8.319999694824219,1.5000023841880648,8.300000190734862,0.11249995231628418
442,2001-09-12,7.800000190734862,8.100000381469728,7.550000190734862,7.800000190734862,166679.0,-0.0249999761581422,-1.2000007629394638,-0.0,31.34921100464699,16.273692748150506,0.43606459561010613,1.7666323045795673,3.5555690824828234,4.306032922828963,52.175876633926244,0.550000190734866,-2.017287725070137,-1.385499668121338,-4.274531498377947,1.5035321621352713,-2.8300155832496428,0.059016247006966616,0.6999998092651376,29.292932212043183,-10.659072471519124,1.4445159151283047,9,0.25500011444091886,2.2199997901916513,4.492499828338624,5.125000000000001,0.739999771118165,2,0.12307692495793754,2.9487215853515396,8.0,1.9999968210876449,8.199999809265138,-4.000028610393202,8.319999694824219,0.12307692495793754
443,2001-09-13,7.739999771118164,7.949999809265138,7.6500000953674325,7.699999809265138,180050.0,-0.007692361301217532,-3.285728882833842,100.0,26.033061759474023,18.09831573762962,0.46501487855597823,1.5717024529720973,3.5398860055302848,4.3356319143646775,55.330922442071284,0.2999997138977051,-1.9521588884970704,-1.2325000762939453,-3.8645526159138743,1.3995524633259837,-2.548526346103909,0.0835261935160192,0.740200233459472,23.232282364727528,-16.97107053604793,1.3160262698099643,9,0.3150005340576172,2.135000228881836,4.572500228881836,5.085000514984131,0.75,3,0.1408268972636446,-1.2000007629394638,7.800000190734862,2.9487215853515396,8.0,1.9999968210876449,8.199999809265138,0.1408268972636446
444,2001-09-14,7.949999809265138,8.0,6.550000190734862,7.78000020980835,466000.0,0.02713178867660826,9.74074008664309,4.2499940395299545,24.789921185633673,19.76251672950068,0.24293824815057707,1.1198336194084328,3.2615298379274167,4.0978993276890945,58.468979569056856,1.4499998092651376,-1.7955539090599988,-0.8325000286102293,-3.1501929319165844,1.4851928746961258,-1.9913464802634069,0.32634642304294825,0.510796199798583,71.79485925477442,30.255959825619748,1.1588464516531776,9,-0.3749995231628427,1.450000286102294,4.387500286102294,4.875000476837157,0.5500001907348624,4,0.13836483117744947,-3.285728882833842,7.739999771118164,-1.2000007629394638,7.800000190734862,2.9487215853515396,8.0,0.13836483117744947
445,2001-09-17,7.039999961853027,7.5,6.710000038146973,7.5,306809.0,-0.11446539235781772,2.4347821579989426,-2.705888952778971,19.60133248252511,20.25958621858376,1.093968824527911,1.7692814388929907,4.094413696502473,4.972837094665852,61.293556615865654,1.239999771118165,-1.6626948796578986,-1.5194998741149899,-3.580286414885581,0.5412866666556004,-2.5498931445002846,-0.48910660372969517,1.3443642144775385,28.32369368634364,-13.391388169164479,1.0303932703852952,9,0.5100002288818342,2.3600001335144043,5.297500133514404,5.6650004386901855,1.8000001907348633,0,0.2713067979775061,9.74074008664309,7.949999809265138,-3.285728882833842,7.739999771118164,-1.2000007629394638,7.800000190734862,0.2713067979775061
446,2001-09-18,6.230000019073486,7.0,6.1599998474121085,6.989999771118164,890814.0,-0.1150568106773594,1.1538459657447637,1.652173236998414,18.789814575637095,20.666487051345946,1.7387983555329987,2.289481612487915,4.816295415705103,5.742708889692352,64.35393112223791,0.8800001144409189,-1.535148024612445,-2.0709998369216915,-3.91742917233508,-0.22457050150830415,-2.994214504628385,-1.1477851692149983,2.080989597833252,3.608255277897711,-39.26707502895967,0.9232146677066937,9,1.0999999046325684,2.9749999046325684,6.107500076293945,6.365000247955322,2.7699999809265137,1,0.43659707574064566,2.4347821579989426,7.039999961853027,9.74074008664309,7.949999809265138,-3.285728882833842,7.739999771118164,0.43659707574064566
447,2001-09-19,5.150000095367432,6.4000000953674325,4.989999771118164,6.25,883930.0,-0.17335472237553384,1.0142860402866052,1.4473687677833653,12.740380124094713,20.36754388116208,2.5719319680056927,3.0576334349135976,5.7980015489120476,6.776691490375933,66.15268407642097,1.4100003242492685,-1.4388383182679059,-2.8534997463226315,-4.718323796741332,-0.9886756959039307,-3.785911771531982,-1.921087721113281,3.0319301353696293,5.315624986138456,-37.27454206423916,0.9324120252093505,9,1.5949997901916504,3.369999885559082,7.172500133514404,7.434999942779541,4.309999942779541,2,0.6407766316094146,1.1538459657447637,6.230000019073486,2.4347821579989426,7.039999961853027,9.74074008664309,7.949999809265138,0.6407766316094146
448,2001-09-20,5.119999885559082,5.599999904632568,4.860000133514403,5.25,574399.0,-0.005825283350059718,-1.276923708944293,0.11818193246511394,12.832925924198477,19.94935375540462,2.350602730171487,2.9539790367788363,5.720885180062112,6.763545527435877,65.92015896518619,0.739999771118165,-1.3908412169904665,-2.702499961853027,-4.933165258066943,-0.47183466563911125,-3.817832609959984,-1.5871673137460691,2.806575908408467,8.280247232484118,-34.5177249680855,1.1153326481069576,9,1.5600001811981201,3.31000018119812,7.172500133514404,7.250000476837158,4.470000267028809,3,0.6679687798314269,1.0142860402866052,5.150000095367432,1.1538459657447637,6.230000019073486,2.4347821579989426,7.039999961853027,0.6679687798314269
449,2001-09-21,4.360000133514403,5.139999866485597,4.360000133514403,5.010000228881836,972307.0,-0.1484374548890619,-1.3999988262471663,4.999996332025096,10.92783190945805,19.327202103351354,2.7824029738829745,3.5377989154546468,6.362728578120728,7.481768895038713,65.7221212551852,0.7799997329711932,-1.372212687823458,-3.2354997396469125,-5.888509555666878,-0.5824899236269472,-4.562004647656896,-1.9089948316369298,3.2599180944078308,0.0,-42.924732582382,1.3265049080099827,9,1.9599997997283944,3.8199999332427987,7.902499914169312,7.990000247955323,5.19000005722046,4,0.9472475942964595,-1.276923708944293,5.119999885559082,1.0142860402866052,5.150000095367432,1.1538459657447637,6.230000019073486,0.9472475942964595
450,2001-09-24,4.360000133514403,4.360000133514403,4.360000133514403,4.360000133514403,0.0,0.0,1.0,-0.0,5.05493637156593,18.013268370803782,2.4366566143782533,3.3313443213539786,6.246327029506262,7.439568388490906,66.49094742002085,0.0,-1.3619079382111643,-2.9959997653961192,-5.910120541063859,-0.08187898972837981,-4.4530601532299885,-1.538939377562249,2.8687279230788914,0.0,-38.836456803901626,1.45706038783387,9,1.870000123977662,3.745000123977662,7.794999837875367,7.9650001525878915,4.53999948501587,0,0.9495412247037078,-1.3999988262471663,4.360000133514403,-1.276923708944293,5.119999885559082,1.0142860402866052,5.150000095367432,0.9495412247037078
451,2001-09-25,4.860000133514403,5.099999904632568,4.75,4.9099998474121085,581409.0,0.11467889557080624,-1.5925920693144842,-100.0,14.455440028742458,16.136182706814388,1.6141523020711572,2.651463694326506,5.633657963390797,6.893460076275706,66.64857469174513,0.739999771118165,-1.3719547879993117,-2.295499777793885,-5.320702284136497,0.7297027285487276,-3.808101030965191,-0.7828985246225786,2.0244805723094244,24.509804379889605,-8.9162627603171,1.5126012531713062,9,1.3199999332427987,3.1349999904632577,7.187500000000001,7.365000247955323,3.6299996376037607,1,0.8189300225791223,1.0,4.360000133514403,-1.3999988262471663,4.360000133514403,-1.276923708944293,5.119999885559082,0.8189300225791223
452,2001-09-26,5.400000095367432,5.699999809265138,5.0,5.0,660624.0,0.11111110020948467,-2.4999982118610875,-8.00004768398867,23.34558296639223,15.837573952027526,0.7799283170540718,1.9939581443743402,4.9884869503395795,6.3077883686468965,65.88430776642969,0.8399996757507342,-1.3728981856913478,-1.6159998416900638,-4.697136803846634,1.4651371204665065,-3.156568322768349,-0.07543136061177869,1.1815429417792656,77.61195623203183,45.003993165370254,1.5405684810782851,9,0.7799999713897705,2.455000162124634,6.575000047683716,6.825000286102295,3.15000009536743,2,0.6666666372322747,-1.5925920693144842,4.860000133514403,1.0,4.360000133514403,-1.3999988262471663,4.360000133514403,0.6666666372322747
453,2001-09-27,5.46999979019165,5.8499999046325675,5.349999904632568,5.4099998474121085,594708.0,0.012962906219996295,-4.5555608537512455,0.14999982118611052,24.0437133789667,15.754661973508973,0.3956761622095719,1.797149932458865,4.812283594229704,6.192060304273841,64.98293198925613,0.4999999999999991,-1.3767754669096854,-1.4070001363754274,-4.504524237411966,1.6905239646611108,-2.955762186893697,0.14176191414284212,0.8449580985191716,74.49663269708104,43.262863948193825,1.548762050518269,9,0.46000027656555176,2.260000467300415,6.080000162124634,6.260000228881836,3.0999999046325684,3,0.7294333457032045,-2.4999982118610875,5.400000095367432,-1.5925920693144842,4.860000133514403,1.0,4.360000133514403,0.7294333457032045
454,2001-09-28,6.170000076293945,6.25,5.53000020980835,5.579999923706055,835962.0,0.1279708067553269,-1.086957182761428,9.833345254273512,33.278419810283225,17.274338343259874,-0.6519271950453982,0.9887507867641805,4.013958279943829,5.448341166962411,63.785686906407534,0.7800002098083496,-1.4970964487860412,-0.6059998750686644,-3.6546052401124065,2.442605489975078,-2.130302557590536,0.9183028074532071,-1.809999942779542,95.76719950489667,62.966879362815234,1.5243026825218713,9,-0.49000000953674316,0.7599999904632568,3.879999876022339,4.054999828338623,2.380000114440916,4,0.5542949812000963,-4.5555608537512455,5.46999979019165,-2.4999982118610875,5.400000095367432,-1.5925920693144842,4.860000133514403,0.5542949812000963
455,2001-10-01,6.820000171661378,6.9000000953674325,6.4099998474121085,6.420000076293945,1143130.0,0.10534847444570206,-1.3333314411248787,0.6779660879966394,40.950921535348385,19.736683561005574,-1.4934704637355267,0.2466473410647323,3.26922470715932,4.757479071393031,62.13088864038191,0.7300000190734872,-1.5988504993152022,0.11050019264221245,-2.86915329122042,3.0901536765048454,-1.3793265492891047,1.6003269345735287,-2.4222000408172626,96.2790734810464,62.59246783808144,1.4898267419313165,10,-1.1900000572204599,0.10999989509582431,3.2299997806549063,3.4049997329711905,1.6599993705749485,0,0.40029324785316645,-1.086957182761428,6.170000076293945,-4.5555608537512455,5.46999979019165,-2.4999982118610875,5.400000095367432,0.40029324785316645
456,2001-10-02,7.179999828338622,7.25,6.550000190734862,6.9099998474121085,695130.0,0.05278587208445007,2.41463051546055,0.6749997913837915,45.35927860532265,23.361005614475342,-1.9048571864413288,-0.22490702060830703,2.817043988032075,4.356539574981007,61.13802871449367,0.6999998092651376,-1.7207570668250929,0.5339998483657826,-2.341796650914506,3.4097963476460706,-0.903898401274362,1.9718980980059264,-2.682111698913574,96.88888125949433,60.058642956697796,1.437898249640144,10,-1.37499976158142,-0.254999876022338,2.820000171661378,3.045000076293946,1.5099997520446768,1,0.23955429405485673,-1.3333314411248787,6.820000171661378,-1.086957182761428,6.170000076293945,-4.5555608537512455,5.46999979019165,0.23955429405485673
457,2001-10-03,7.179999828338622,7.179999828338622,7.179999828338622,7.179999828338622,0.0,0.0,1.0,0.0,45.77039280364787,27.020724156636387,-1.77307740085626,-0.3424902804790353,2.7200609339454056,4.315822791247151,60.09151340449086,0.0,-1.7476249872360983,0.5974998474121085,-2.164405353386253,3.35940504821047,-0.7834527529870723,1.9784524478112893,-2.516984986679077,96.3157806237983,55.379259444036904,1.3809526003991808,10,-1.37499976158142,-0.5299999713897696,2.807500123977662,3.045000076293946,1.480000019073489,2,0.18245124987456474,2.41463051546055,7.179999828338622,-1.3333314411248787,6.820000171661378,-1.086957182761428,6.170000076293945,0.18245124987456474
458,2001-10-04,7.809999942779541,7.809999942779541,7.449999809265138,7.6500000953674325,860132.0,0.08774375062717721,3.500005960470151,100.0,49.00568269370207,31.251596465996833,-2.214222279961472,-1.0657223381063723,2.0029121305838125,3.6467592272103175,58.68469154325774,0.6300001144409189,-1.6930050718984893,1.2519999742507935,-1.4538811753523433,3.9578811238539298,-0.10094060055077492,2.604940549052362,-2.9917659916195687,100.0,60.36575538675493,1.3529405748015682,10,-1.7249999046325684,-1.3299996852874756,2.177500009536743,2.4149999618530273,0.8899998664855975,3,0.0947503525450677,1.0,7.179999828338622,2.41463051546055,7.179999828338622,-1.3333314411248787,6.820000171661378,0.0947503525450677
459,2001-10-05,7.9099998474121085,8.100000381469728,7.5,7.769999980926514,903480.0,0.01280408519401055,1.3076896272515526,0.8749999999999993,56.98234309377481,37.02130832402005,-1.964260915903811,-1.2627554445730347,1.8102930516142957,3.5078807876932787,57.07360662442349,0.6000003814697283,-1.4745506255733938,1.3724998712539662,-1.2829164970585625,4.027916239566494,0.044791687097702315,2.70020805541023,-2.852424616922571,88.75736840145035,45.72229068925759,1.3277081841562641,10,-1.4849996566772443,-1.429999589920043,2.0400002002716073,2.31500005722046,0.7399997711181632,4,0.08343866752766638,3.500005960470151,7.809999942779541,1.0,7.179999828338622,2.41463051546055,7.179999828338622,0.08343866752766638
460,2001-10-08,8.25,8.350000381469728,7.75,7.8499999046325675,446812.0,0.04298358522713852,-1.0000015894574525,2.857146263125831,67.53472281148498,42.919006410991436,-1.8935643551830301,-1.6852197370775652,1.3732673713604555,3.1280297405974977,55.286339630755265,0.6000003814697283,-1.2287059399731444,1.7100000143051144,-0.9520924376802888,4.372092466290518,0.3789537883124128,3.041046240297816,-2.8881822544124436,94.44442384037181,44.50446843183782,1.3310462259927014,10,-1.5749998092651358,-1.7699997425079346,1.6449999809265137,1.9749999046325684,0.5500001907348633,0,0.036363659483013455,1.3076896272515526,7.9099998474121085,3.500005960470151,7.809999942779541,1.0,7.179999828338622,0.036363659483013455
461,2001-10-09,8.899999618530273,9.0,8.340000152587889,8.340000152587889,533009.0,0.07878783254912403,-1.3571445601343233,1.3999983310703454,85.17823557529424,49.78930114531388,-2.134711394980533,-2.3867040737380023,0.6188996344381827,2.4369238969591684,53.31057479334458,0.75,-0.8384718358283871,2.3149996519088747,-0.4782062149045103,5.10820551872226,0.9183967185021817,3.7116025853155676,-3.1795999566368565,94.50547406386002,37.3130611804376,1.3966029334066925,10,-1.7249996662139893,-2.2199995517730713,0.9250004291534424,1.325000286102295,0.07999992370605469,1,-0.047191021830999214,-1.0000015894574525,8.25,1.3076896272515526,7.9099998474121085,3.500005960470151,7.809999942779541,-0.047191021830999214
462,2001-10-10,8.760000228881836,8.989999771118164,8.529999732971191,8.989999771118164,647029.0,-0.015730269174051625,3.0000082928366476,-0.4107138599664157,83.45589395419415,56.39065454256138,-1.640488334384198,-2.288425026599544,0.6433375489481428,2.5369807348072815,51.22803716905104,0.46000003814697266,-0.3971278126119602,2.127000260353088,-0.7846032374856975,5.038603758191874,0.6711985114336958,3.5828020092724815,-2.580456519653497,84.51614570418995,20.26353866854886,1.455801748919393,10,-1.4950001239776611,-2.080000162124634,1.0024998188018799,1.4649996757507324,0.4499998092651367,2,-0.007990941400634166,-1.3571445601343233,8.899999618530273,-1.0000015894574525,8.25,1.3076896272515526,7.9099998474121085,-0.007990941400634166
463,2001-10-11,8.829999923706055,8.899999618530273,8.710000038146973,8.710000038146973,252125.0,0.007990832533705694,-2.1666626930198922,-0.5217396712719553,97.05264354082716,63.476679401510694,-1.322862621272355,-2.395390598516631,0.45749666988931104,2.4233675761940443,49.0329566237965,0.18999958038330078,0.01376943050940671,2.142499947547913,-0.8944573640582991,5.179457259154125,0.6240212917448069,3.660978603351019,-2.255592333769683,88.66666158040366,15.613752047214433,1.518478655803106,10,-1.125,-2.1499998569488525,0.5700000524520874,1.3949999809265137,0.7700004577636719,3,-0.019252556938029075,3.0000082928366476,8.760000228881836,-1.3571445601343233,8.899999618530273,-1.0000015894574525,8.25,-0.019252556938029075
464,2001-10-12,9.050000190734863,9.09000015258789,8.75,8.899999618530273,311759.0,0.02491509274401804,1.9565166913377534,1.2500059604701619,97.18311021282773,69.72470036567506,-1.219629811082637,-2.6654133437118386,0.12794843815562373,2.1546825204981452,46.20097020325692,0.3400001525878906,0.3799747159106275,2.307500195503235,-0.8626491460820862,5.477649537088556,0.7224255247105749,3.892574866295895,-2.1360096633895838,97.01492855983808,14.11319484922717,1.5850746707926606,10,-1.2300000190734863,-2.325000047683716,0.3349999189376831,1.174999713897705,0.6799993515014648,4,-0.0386740744854398,-2.1666626930198922,8.829999923706055,3.0000082928366476,8.760000228881836,-1.3571445601343233,8.899999618530273,-0.0386740744854398
465,2001-10-15,8.949999809265137,9.149999618530273,8.800000190734863,9.149999618530273,412450.0,-0.011049765675375856,2.4999976158119352,-1.3333269755288104,94.74836297184584,75.21237640639986,-0.8780513681206656,-2.5454924944315334,0.11336832856974155,2.197258134293282,43.24060724442683,0.34999942779541016,0.7677295263605419,2.111999821662903,-1.2074458123245861,5.431445455650392,0.452277004669158,3.771722638656648,-1.6878477418810398,75.30864924306472,-14.360492592713214,1.6597228169937446,10,-0.7850000858306885,-2.194999933242798,0.410000205039978,1.2750000953674316,0.8900003433227539,0,-0.033519575098124754,1.9565166913377534,9.050000190734863,-2.1666626930198922,8.829999923706055,3.0000082928366476,8.760000228881836,-0.033519575098124754
466,2001-10-16,8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,0.0,0.0,1.0,-0.0,94.04466959260942,80.57618493850671,-0.6711518260413634,-2.45725338222251,-0.0003507903359256659,2.1413260949692408,39.88201187431099,0.0,1.0822768469367388,1.9759998321533203,-1.4594155981084906,5.411415262415131,0.25829211702241395,3.693707547284226,-1.348035182674728,67.74196029330105,-22.483542688155623,1.7177077151309057,10,-0.6500000953674316,-2.194999933242798,0.2725001573562622,1.2750000953674316,0.6900005340576172,1,-0.016759734271166393,2.4999976158119352,8.949999809265137,1.9565166913377534,9.050000190734863,-2.1666626930198922,8.829999923706055,-0.016759734271166393
467,2001-10-17,8.449999809265138,8.579999923706055,8.140000343322754,8.319999694824219,450181.0,-0.05586592297827675,1.2564061181821515,100.0,83.40807524875991,84.3986730001798,0.031226602507585355,-1.7890764236059047,0.3906705920746312,2.5803220411913426,35.516662363205285,0.8099994659423828,1.3061723142726915,1.3109998464584365,-2.072146497533435,4.694146190450308,-0.38057332553749923,3.002573018454372,-0.5693888841255541,30.69303845576429,-58.980647962003744,1.691573171995936,10,-0.12500000000000178,-1.6949999332427996,0.5950002670288068,1.7750000953674299,1.150000572204588,2,0.06272186330585039,1.0,8.949999809265137,2.4999976158119352,8.949999809265137,1.9565166913377534,9.050000190734863,0.06272186330585039
468,2001-10-18,8.539999961853027,8.619999885559082,8.210000038146973,8.25,276281.0,0.010650905872116923,-1.2162160768919488,2.2307669735538704,80.779223867524,87.0427708639297,0.062208562927065,-1.6967130198546903,0.19468163120377113,2.436407069999211,30.897842094668476,0.4099998474121094,1.4875891801982082,1.229999995231628,-2.0681205473109348,4.528120537774191,-0.41906027603965335,2.8790602665029095,-0.43089907190311827,39.60395104720125,-47.262458300923825,1.6490602712712816,10,-0.09000015258789062,-1.7850000858306885,0.4975001811981201,1.684999942779541,1.260000228881836,3,0.07845434183685485,1.2564061181821515,8.449999809265138,1.0,8.949999809265137,2.4999976158119352,8.949999809265137,0.07845434183685485
469,2001-10-19,8.489999771118164,8.630000114440918,8.199999809265138,8.560000419616701,190804.0,-0.005854823297213985,3.09524025776448,-0.24138157829832207,75.69230529965701,87.94916891817104,0.22700594424607878,-1.3928514578404165,0.13463723183025778,2.433251060536147,25.89963706427666,0.4300003051757795,1.680014684075628,0.973499822616577,-2.052898121800684,3.999897767033837,-0.5396991495920531,2.486698794825207,0.6599998474121094,34.653433560484245,-48.914656964668026,1.51319897220863,10,0.1550002098083496,-1.7349998950958252,0.47500038146972656,1.7350001335144043,1.1100006103515625,4,0.1307421248852838,-1.2162160768919488,8.539999961853027,1.2564061181821515,8.449999809265138,1.0,8.949999809265137,0.1307421248852838
470,2001-10-22,8.5,8.5,8.399999618530272,8.449999809265138,128266.0,0.001177883292277082,3.000000000000071,-0.7142818217735019,72.7586229009095,86.56921195435052,0.28630566965029125,-1.1349815876289906,0.00986070408326789,2.3742436025767724,20.63132282331387,0.10000038146972834,1.8129019392175465,0.7765000581741335,-1.8852149720442721,3.438215088392539,-0.5543574569350689,2.1073575732833367,0.6309996223449712,44.444431362483606,-35.89211593628634,1.330857515109203,10,0.14499998092651367,-1.7450001239776611,-0.012499809265136719,1.2499999999999982,1.0500001907348633,0,0.14470582849839153,3.09524025776448,8.489999771118164,-1.2162160768919488,8.539999961853027,1.2564061181821515,8.449999809265138,0.14470582849839153
471,2001-10-23,8.84000015258789,8.899999618530273,8.340000152587889,8.449999809265138,387163.0,0.04000001795151653,1.196079458013033,7.799977111903959,75.61728699398792,85.6982556254387,-0.07051594973628461,-1.224292020706983,-0.4388180345154389,1.9884721550207622,16.97976111109158,0.5599994659423846,1.8936130999139165,0.9175002098083498,-1.4179192541839072,3.2529196738006076,-0.25020952218777914,2.0852099418044787,0.27237947349548364,92.10532589968592,13.220391650693628,1.167709731996129,10,-0.19500017166137695,-2.0850002765655518,-0.36500000953674316,0.9099998474121076,0.5299997329711914,1,0.11312216999309133,3.000000000000071,8.5,3.09524025776448,8.489999771118164,-1.2162160768919488,8.539999961853027,0.11312216999309133
472,2001-10-24,9.0,9.100000381469727,8.720000267028809,8.789999961853027,281990.0,0.018099529937821268,-1.171432775387533,0.5384611622589859,71.48014558509902,82.85686696369113,-0.2155601001409142,-1.1602468517428726,-0.7078779727487632,1.7839650852027447,14.398312419644904,0.38000011444091797,1.8879115029194473,0.8975000619888309,-1.1573978237168685,2.9523979476945303,-0.1299488808640188,1.9249490048416806,-0.8000001907348615,88.88885356764035,12.151248846694244,1.0274489428528497,10,-0.35500001907348633,-2.245000123977661,-0.7325000762939453,0.5549998283386213,0.2700004577636719,2,0.07111114925808382,1.196079458013033,8.84000015258789,3.000000000000071,8.5,3.09524025776448,8.489999771118164,0.07111114925808382
473,2001-10-25,9.460000038146973,9.600000381469727,9.010000228881836,9.09000015258789,209844.0,0.05111111534966373,-1.226416791873971,1.7619038968942011,74.76038552816038,80.36545310983921,-0.6445812519135803,-1.3765773109147297,-1.27384144390299,1.2792857748738165,12.176866481038164,0.6000003814697266,1.7368932466584024,1.1580000877380368,-0.5694330349149883,2.885433210391062,0.2942835264115242,2.0217166490645493,-1.2420002174377416,89.99997956413013,14.17213213509011,0.8637165613265126,10,-0.5899996757507324,-2.4799997806549072,-1.8275001049041748,-0.49000024795532227,-0.21000003814697266,3,0.014799190566406883,-1.171432775387533,9.0,1.196079458013033,8.84000015258789,3.000000000000071,8.5,0.014799190566406883
474,2001-10-26,9.59000015258789,9.609999656677246,9.420000076293944,9.5,155259.0,0.013742083923541148,1.9230893378523388,0.24324373087817966,72.94520749274459,77.94288027882797,-0.7710065413139393,-1.3040835520408613,-1.5024196348317922,1.1065054607420581,10.547835267163935,0.18999958038330256,1.6021499962456893,1.1170001983642575,-0.38407455340377794,2.6180749501322937,0.36646282248023887,1.8675375742482752,-1.3167203094482396,98.42523528356053,23.921507462723127,0.750537375884018,10,-0.7150001525878906,-2.6050002574920654,-2.0350000858306885,-0.6850001811981219,-0.4700002670288086,4,0.021897813848345216,-1.226416791873971,9.460000038146973,-1.171432775387533,9.0,1.196079458013033,8.84000015258789,0.021897813848345216
475,2001-10-29,9.550000190734863,9.699999809265137,9.100000381469727,9.579999923706056,147372.0,-0.004171007426129525,3.444448369037317,-0.3333298012122437,64.06927389892955,74.61228075730799,-0.7117993778019542,-1.105765379866451,-1.5554355386338248,1.1048146929183815,9.661480739713449,0.5999994277954102,1.4052995065807306,0.9405002355575558,-0.41733836600286445,2.298338837117975,0.2615809347773457,1.619419536337766,-1.1965171587829566,88.9706135002451,16.29484467637198,0.6789193007802098,10,-0.630000114440918,-2.5200002193450928,-2.3000001907348633,-0.8950002193450945,-0.18000030517578125,0,0.005235621961910741,1.9230893378523388,9.59000015258789,-1.226416791873971,9.460000038146973,-1.171432775387533,9.0,0.005235621961910741
476,2001-10-30,8.899999618530273,9.350000381469727,8.510000228881836,9.350000381469727,242559.0,-0.06806288578247377,2.733327681939558,15.000158947133295,52.482257271424345,71.17607875982627,-0.07782090603643432,-0.33760918040243126,-1.0046978767679278,1.7151487547903645,8.899535340075788,1.0399999618530273,1.1541088511203519,0.20449967384338308,-0.9787782354389858,1.387777583125752,-0.38713928079780047,0.7961386284845666,-0.4387952443933081,32.77306951005966,-36.818501522122595,0.5916389546411842,10,0.05000019073486328,-1.674999713897705,-1.732499361038208,-0.2449996471405047,0.8400001525878906,1,0.07303377528817578,3.444448369037317,9.550000190734863,1.9230893378523388,9.59000015258789,-1.226416791873971,9.460000038146973,0.07303377528817578
477,2001-10-31,8.489999771118164,8.649999618530272,8.300000190734862,8.649999618530272,280850.0,-0.046067400560160454,3.3749970197650163,0.35555461365658914,44.62025373758639,67.1584154120554,0.37822391769157804,0.1850523490824436,-0.691100408189552,2.0763084071133875,8.143617644627458,0.5999994277954119,0.926755111980551,-0.271000170707703,-1.2236011670397051,0.6816008256242991,-0.747300668873704,0.20530032745829807,1.2100000381469727,13.571402296720969,-51.39283588258301,0.4763004981660012,10,0.46000003814697266,-1.1399998664855957,-1.4024996757507324,0.16500020027160467,1.140000343322754,2,0.10365137080857889,2.733327681939558,8.899999618530273,3.444448369037317,9.550000190734863,1.9230893378523388,9.59000015258789,0.10365137080857889
478,2001-11-01,8.550000190734862,8.600000381469728,8.430000305175781,8.5,105400.0,0.00706718742452872,1.2666590373012092,-0.31250149011753287,41.666671964853904,63.377789485966176,0.35737277310654925,0.19324098641420662,-0.7727120912696002,1.968917562349569,8.217152473482528,0.1700000762939471,0.724134995935497,-0.24799976348877095,-1.0969149852104465,0.6009154582329046,-0.6724573743496087,0.17645784737206682,1.1219996261596705,17.857147722829446,-41.274423049234095,0.42445761086083794,11,0.4499998092651385,-1.025000333786009,-1.5325000286102277,0.10499978065490723,1.050000190734865,3,0.08421055566864588,3.3749970197650163,8.489999771118164,2.733327681939558,8.899999618530273,3.444448369037317,9.550000190734863,0.08421055566864588
479,2001-11-02,8.569999694824219,8.640000343322754,8.350000381469728,8.600000381469728,93117.0,0.0023391232331233525,4.272697322790924,-0.6000114440481982,43.49315102048014,60.12607038814069,0.39103629435004095,0.2373935320729892,-0.8196941027309617,1.9011628122977005,8.705239964953169,0.28999996185302557,0.5882143887402478,-0.2610002517700192,-1.0100039329634,0.4880034294233617,-0.6355020923667087,0.11350158882667039,1.0745601295471197,19.285684118457382,-36.23813274498465,0.37450184059669,11,0.43000030517578125,-0.9549996852874756,-1.739999532699585,0.08500027656554998,0.880000114440918,4,0.07934659619491713,1.2666590373012092,8.550000190734862,3.3749970197650163,8.489999771118164,2.733327681939558,8.899999618530273,0.07934659619491713
480,2001-11-05,8.550000190734862,8.659999847412111,8.409999847412111,8.409999847412111,116440.0,-0.002333664504263089,-2.5714198132166217,-4.666571301417369,43.19728663487317,56.52384812601683,0.46809990504747034,0.2962073812512198,-0.8355253031238403,1.87360431407655,9.053198484845511,0.25,0.47968992760056395,-0.29599976539611994,-1.0070672894270256,0.41506775863478573,-0.6515335274115728,0.059533996619332896,1.0676684409637467,23.809519484470965,-28.922543042890428,0.35553376201545256,11,0.4499998092651385,-0.49500036239623846,-2.2450001239776594,0.10499978065490723,0.6999998092651385,0,0.06666662948638247,4.272697322790924,8.569999694824219,1.2666590373012092,8.550000190734862,3.3749970197650163,8.489999771118164,0.06666662948638247
481,2001-11-06,8.479999542236326,8.619999885559082,8.399999618530272,8.569999694824219,324664.0,-0.00818721016806423,1.3157857752346722,-0.6428566562898362,50.59760396090005,54.20356572332805,0.5382689141854851,0.3511320747461202,-0.7938809149671506,1.8943587311943961,8.68878069351846,0.22000026702881037,0.414748677398018,-0.3450004100799582,-1.0739363611977222,0.3839355410378058,-0.7094683856388411,0.019467565478924698,1.1113157206430078,49.999867545107016,-5.291958489665987,0.3644679755588823,11,0.5200004577636737,-0.35499954223632635,-2.1999994516372663,0.17500042915344238,0.7800006866455096,1,0.10495287634037376,-2.5714198132166217,8.550000190734862,4.272697322790924,8.569999694824219,1.2666590373012092,8.550000190734862,0.10495287634037376
482,2001-11-07,8.689999580383299,8.739999771118164,8.479999542236326,8.5,110506.0,0.024764156778667834,-1.260866680764411,-2.1111028694951277,52.85170261618501,51.76926762199746,0.3125375757006754,0.14294788578391326,-1.0084598431405247,1.6396657562152477,8.226595390800846,0.2600002288818377,0.3758585517366697,-0.13150033950805806,-0.8624199233615677,0.5994192443454516,-0.4969601314348129,0.23395945241869676,0.8754893810531463,87.1794182088496,28.667911913581634,0.36545979192675443,11,0.310000419616701,-0.24999976158141912,-2.324999570846556,-0.03499960899353027,0.560000419616701,2,0.12082856633331995,1.3157857752346722,8.479999542236326,-2.5714198132166217,8.550000190734862,4.272697322790924,8.569999694824219,0.12082856633331995
483,2001-11-08,8.659999847412111,8.880000114440918,8.479999542236326,8.699999809265138,276216.0,-0.003452213396984427,1.0000000000000266,-0.21052657996577,53.25670568082834,49.58165630956231,0.24263947772607075,0.16818137245279097,-0.9854162953006593,1.6253024094720985,7.7572350403238355,0.4000005722045916,0.2885292894510858,-0.1530000686645483,-0.8874488562936378,0.5814487189645412,-0.5202244624790922,0.21422432514999556,0.8801793386103025,58.49049474129342,-2.91336358707278,0.36722439381454464,11,0.34000015258788885,-0.08500003814697443,-2.432499885559084,-0.00499987602234242,0.6400003433227521,3,0.11200927068361022,-1.260866680764411,8.689999580383299,1.3157857752346722,8.479999542236326,-2.5714198132166217,8.550000190734862,0.11200927068361022
484,2001-11-09,8.699999809265138,8.75,8.489999771118164,8.680000305175781,158091.0,0.004618933320764462,3.3333412806268825,-0.49998807905972065,53.78787468287627,48.43927861888973,0.07053384777280769,0.10605322360065905,-1.0301167719084336,1.5423183039475123,7.041066594109618,0.26000022888183594,0.21567883325879578,-0.09550008773803498,-0.8228161680796564,0.6318159926035865,-0.4591581279088466,0.2681579524327766,0.8153757968515247,62.499975164757515,-1.005797864467823,0.363658040170811,11,0.12500047683715643,-0.09999990463257014,-2.4174996614456195,-0.044999837875369764,0.6500005722045881,4,0.10344834390066593,1.0000000000000266,8.659999847412111,-1.260866680764411,8.689999580383299,1.3157857752346722,8.479999542236326,0.10344834390066593
485,2001-11-12,8.649999618530272,8.829999923706055,8.600000381469728,8.75,163416.0,-0.0057471484863274025,-1.3000085831179837,-5.000143054694223,45.957436101802045,47.7142984889317,-0.02297253471727778,0.13958222917672636,-0.9842055013306013,1.5455734520400757,6.269995792747052,0.22999954223632635,0.07800140596491012,-0.1305002689361583,-0.8567735734248387,0.5957730355525221,-0.4936369211804976,0.23263638330818104,0.8410684792787553,52.08327952363998,-7.482432421773453,0.36313665224434,11,-0.059999465942381036,0.0750002861022967,-2.1974993944168073,0.00500035285949707,1.200000762939455,0,0.09248557526188583,3.3333412806268825,8.699999809265138,1.0000000000000266,8.659999847412111,-1.260866680764411,8.689999580383299,0.09248557526188583
486,2001-11-13,8.800000190734863,8.84000015258789,8.659999847412111,8.75,247398.0,0.017341107377999876,1.7692330264460718,-0.4999999999999911,45.72650182237295,47.83721494279687,-0.2108197030017731,-0.023433576436310943,-1.1463076610923313,1.352259285082182,5.464268564376658,0.19000053405761896,-0.06334704821485815,0.027000284194945934,-0.6949883991864247,0.7489889675763166,-0.3339940574957403,0.38799462588563216,0.6672465489326811,80.00004768364771,23.146172204512624,0.36099434169068534,11,-0.18499994277954102,0.11999988555908203,-2.222499966621399,-0.14500021934509455,0.6499996185302734,1,0.05113634085359697,-1.3000085831179837,8.649999618530272,3.3333412806268825,8.699999809265138,1.0000000000000266,8.659999847412111,0.05113634085359697
487,2001-11-14,8.979999542236328,9.229999542236328,8.75,8.75,146605.0,0.020454471318191336,-3.1739173701756425,4.599973297221004,38.34950489961657,47.46864082443716,-0.35090440231160436,-0.17042878642981307,-1.3365665004802203,1.1298726331627975,6.112745998487804,0.4799995422363281,-0.16488452937545262,0.1804996490478512,-0.5303924784433516,0.891391776539054,-0.17494641469775019,0.5359457127934526,0.4639022664525623,66.66666666666674,13.426995592092538,0.3554460637456017,11,-0.18999958038330078,-0.05999946594238281,-2.052499532699585,-0.3249995708465594,0.37000083923339844,2,0.031180478944186962,1.7692330264460718,8.800000190734863,-1.3000085831179837,8.649999618530272,3.3333412806268825,8.699999809265138,0.031180478944186962
488,2001-11-15,9.210000038146973,9.399999618530273,8.989999771118164,9.0,85120.0,0.02561252868988073,-2.565208377388845,0.9130454613305027,41.203704316919996,47.21425785737493,-0.5335465456002488,-0.3664489448945929,-1.5695297109681912,0.8609466956111547,6.844751687360866,0.4200000762939453,-0.1859147958250933,0.37700014114379954,-0.3454549319374234,1.0994552142250225,0.015772604603188967,0.7382276776844101,0.2110237381828366,79.12092173162134,30.29168443981345,0.36122753654061146,11,-0.3100004196166992,-0.28999996185302734,-2.237499952316284,-0.5550000667572039,0.3900003433227539,3,0.00434310116040737,-3.1739173701756425,8.979999542236328,1.7692330264460718,8.800000190734863,-1.3000085831179837,8.649999618530272,0.00434310116040737
489,2001-11-16,9.600000381469727,9.81999969482422,9.220000267028807,9.300000190734863,251995.0,0.042345313974745835,-1.6086929479936514,1.428572077329349,50.996019266491814,48.080783705332564,-0.8516348427711513,-0.7051820849805406,-1.9586667579962622,0.43676765648924665,7.83569013171221,0.6099996566772479,-0.13502627691804037,0.7115004539489753,-0.06827777619956699,1.4912786840975176,0.3216113388747033,1.1013895690232474,-1.300000190734865,81.96725924790998,36.63698757345318,0.38988911507427115,11,-0.49000072479248047,-0.6200003623962402,-2.407500386238098,-0.9450004100799578,0.0,4,-0.031250018626450715,-2.565208377388845,9.210000038146973,-3.1739173701756425,8.979999542236328,1.7692330264460718,8.800000190734863,-0.031250018626450715
490,2001-11-19,9.729999542236328,10.0,9.649999618530273,9.75,212426.0,0.013541578708426982,-2.8888865341414824,-0.06666815015910456,70.85427183842546,50.331524580613156,-0.8902699480831195,-0.7782071080979467,-2.082405674720147,0.2733180848873502,8.971474509786944,0.39999961853027344,-0.06971634348234801,0.7799996376037601,-0.06227814920286434,1.6222774244103846,0.358860744200447,1.2011385310070732,-1.3995993614196802,79.85071440161923,31.571652457608565,0.4211388934033124,11,-0.48999977111816406,-0.6599993705749512,-2.457499384880066,-1.104999303817749,-0.12999916076660156,0,-0.03905438629437619,-1.6086929479936514,9.600000381469727,-2.565208377388845,9.210000038146973,-3.1739173701756425,8.979999542236328,-0.03905438629437619
491,2001-11-20,9.84000015258789,9.850000381469727,9.649999618530273,9.75,165490.0,0.011305304781780157,2.6363573311138855,-4.499904634751097,89.94082706673565,54.45253840845212,-0.8795621288299706,-0.8531926014130313,-2.1782911735843538,0.12409961359158217,9.57606238559733,0.20000076293945312,-0.004154582391922901,0.8400002479553219,-0.08904021675890661,1.7690407126695504,0.37548001559820676,1.304520480312437,-1.4428159790039086,87.20001220703125,33.10423859922259,0.4645202323571143,11,-0.6000003814697266,-0.7699999809265137,-2.380000352859497,-1.2599999904632568,-0.23999977111816406,1,0.0010162834071913984,-2.8888865341414824,9.729999542236328,-1.6086929479936514,9.600000381469727,-2.565208377388845,9.210000038146973,0.0010162834071913984
492,2001-11-21,9.640000343322754,9.84000015258789,9.0,9.710000038146973,285753.0,-0.020325183553227655,4.090911192671156,-0.7777730682829653,79.78142617570326,57.39972957454934,-0.5929926669741761,-0.6353625356611339,-1.9597616669966946,0.28332042530836254,9.40400840279817,0.8400001525878906,0.06621229522880334,0.6080004215240482,-0.36412935307711614,1.5801301961252125,0.12193553422346604,1.0940653088246304,-1.1787035366821303,64.35647771329724,5.44226048222194,0.48606488730058195,11,-0.3950004577636719,-0.570000171661377,-2.112500548362732,-1.0600001811981201,-0.49000072479248047,2,-0.019709598266687056,2.6363573311138855,9.84000015258789,-2.8888865341414824,9.729999542236328,-1.6086929479936514,9.600000381469727,-0.019709598266687056
493,2001-11-22,9.600000381469727,9.619999885559082,9.449999809265137,9.619999885559082,100985.0,-0.004149373488428698,16.000429164083734,0.285708446866485,77.8378506556638,60.071949127081275,-0.453300655196184,-0.6159145833734652,-1.8993804798606657,0.28189479534899675,8.577981270985944,0.1900005340576172,0.12137180193673025,0.5610004425048825,-0.42600809864622313,1.548008983655988,0.06749617192932966,1.0545047130804353,-1.0771554470947287,60.000038146972656,-3.7647049077840222,0.4935042705755529,11,-0.3000001907348633,-0.5000004768371582,-2.0600005388259888,-1.135000467300415,-0.25,3,-0.02604166563186383,4.090911192671156,9.640000343322754,2.6363573311138855,9.84000015258789,-2.8888865341414824,9.729999542236328,-0.02604166563186383
494,2001-11-23,9.800000190734863,9.800000190734863,9.550000190734863,9.699999809265137,71593.0,0.020833312637276835,3.999980926586431,-5.000143054694578,80.78816692583425,63.942030329751525,-0.5373660231224981,-0.8425742742761244,-2.0830247965318094,0.04440524931460388,7.805438140725215,0.25,0.16488454290250232,0.7505002498626716,-0.26523883634424195,1.7662393360695852,0.24263070675921483,1.2583697929661284,-1.2180690537348653,80.00001907348633,10.71932474380182,0.5078695431034571,11,-0.4700002670288086,-0.7000002861022949,-2.1975003480911255,-1.3500001430511475,-0.4499998092651367,4,-0.020408143405366563,16.000429164083734,9.600000381469727,4.090911192671156,9.640000343322754,2.6363573311138855,9.84000015258789,-0.020408143405366563
495,2001-11-26,9.600000381469727,9.850000381469727,9.5,9.850000381469727,114432.0,-0.020408143405366563,1.8000030517578125,-2.4999904632932157,75.9259471840998,67.2975242588323,-0.21058199359687002,-0.6731492234330396,-1.8393197918222626,0.20696843520004293,7.572085744662946,0.35000038146972656,0.21089746651216323,0.5480004310607907,-0.4731571388683431,1.5691580009899244,0.03742164609622378,1.0585792160253575,-0.9613464899497277,70.58824849375624,-1.084606233404017,0.5105787849645671,11,-0.22500038146972656,-0.4500002861022949,-1.9000004529953003,-1.2950003147125244,-0.25,0,0.0,3.999980926586431,9.800000190734863,16.000429164083734,9.600000381469727,4.090911192671156,9.640000343322754,0.0
496,2001-11-27,9.550000190734863,9.789999961853027,9.5,9.649999618530273,103095.0,-0.0052083529945868845,-1.9000023841880647,0.3999977111816406,71.50001525878909,70.98091429874034,-0.04806029267689382,-0.6028650054597939,-1.7191815915294413,0.21886118989077374,8.279286016322704,0.28999996185302734,0.2573047209895485,0.4655002117156979,-0.576451228585487,1.5074516520168828,-0.05547550843489546,0.9864759318662912,-0.8568924548756645,64.70587575312187,-4.798730816567158,0.5209757201505927,11,-0.05500030517578125,-0.40000009536743164,-1.850000262260437,-1.2450001239776611,-0.15000057220458984,1,0.005235621961910741,1.8000030517578125,9.600000381469727,3.999980926586431,9.800000190734863,16.000429164083734,9.600000381469727,0.005235621961910741
497,2001-11-28,9.369999885559082,9.649999618530273,9.359999656677246,9.630000114440918,96552.0,-0.018848199118405518,-1.07142321918788,2.6000171662359213,66.51162439968428,73.79290541904749,0.21576986578392088,-0.37266365471267804,-1.4348718499216915,0.3613962229730028,8.768663672379686,0.28999996185302734,0.3345172518689772,0.2414999008178711,-0.7685817017335825,1.2515815033693247,-0.2635409004578566,0.7465407020935988,-0.624616459134252,2.0408600183338748,-66.01254773134575,0.5050408012757269,11,0.13000011444091797,-0.2199997901916504,-1.6699999570846558,-1.0649998188018799,0.3500003814697248,2,0.024546477985033732,-1.9000023841880647,9.550000190734863,1.8000030517578125,9.600000381469727,3.999980926586431,9.800000190734863,0.024546477985033732
498,2001-11-29,9.270000457763672,9.489999771118164,9.119999885559082,9.399999618530273,82977.0,-0.010672297653869567,1.3871001482812297,0.499996332025089,62.89594205112464,75.11511906178448,0.36338971514008733,-0.22762854299161717,-1.2286072087685884,0.41977510533970097,9.08761421966416,0.36999988555908203,0.406222951388429,0.10550045967102051,-0.8684441362983772,1.0794450556404183,-0.38147183831367926,0.5924727576557203,-0.4744323683958349,20.54800963079765,-46.21645260990741,0.48697229798469926,11,0.22999954223632812,-0.12000036239624023,-1.5700005292892456,-0.9650003910064697,0.5,3,-0.012945073711716715,-1.07142321918788,9.369999885559082,-1.9000023841880647,9.550000190734863,1.8000030517578125,9.600000381469727,-0.012945073711716715
499,2001-11-30,9.25,9.5,9.25,9.329999923706056,148475.0,-0.002157546577780556,-5.250005960470162,0.6153880012324623,63.76147471276037,74.32703049226612,0.36712905957159414,-0.16239836285810227,-1.0758821741718698,0.39761617599094734,9.307856641004674,0.25,0.4879769323496532,0.051499986648559926,-0.8816844854483712,0.984684458745491,-0.4150922493999065,0.5180922226970264,-0.406254634206876,17.808222757266538,-48.71426492435377,0.4665922360484658,11,0.17500019073486328,-0.09999990463256836,-1.3249996900558472,-1.0449998378753662,0.5399999618530273,4,0.01081085205078125,1.3871001482812297,9.270000457763672,-1.07142321918788,9.369999885559082,-1.9000023841880647,9.550000190734863,0.01081085205078125
500,2001-12-03,9.119999885559082,9.479999542236328,9.079999923706056,9.390000343322754,98524.0,-0.01405406642604523,-1.2857096146615135,3.3750089407051678,57.407400866430834,70.71220535889893,0.44868513865411686,0.013169415164433929,-0.8119316023286913,0.4863486797323926,9.563130589454882,0.39999961853027166,0.5483165953191058,-0.10700011253356934,-0.9902743141741599,0.7762740891070212,-0.5486372133538637,0.33463698828672506,-0.23000433439768386,5.6337971413947345,-56.73904522821001,0.4416371008202951,12,0.30500030517578125,0.03000020980834961,-1.1899999380111694,-0.9399998188018799,0.9800004959106445,0,0.02521935293824229,-5.250005960470162,9.25,1.3871001482812297,9.270000457763672,-1.07142321918788,9.369999885559082,0.02521935293824229
501,2001-12-04,9.369999885559082,9.449999809265137,9.119999885559082,9.300000190734863,71180.0,0.027412281045733122,1.869570265204916,-0.2592576894276551,58.74440037206121,68.37475804738312,0.13969481229567648,-0.17574585584209856,-0.9384333153749012,0.1962755250442605,9.815364935736245,0.3299999237060547,0.5607109168233819,0.09849987030029261,-0.7130817569214276,0.9100814975220128,-0.3072909433105675,0.5042906839111527,-0.4356041564441391,50.87721352946672,-10.5000529236859,0.4057908136108598,12,0.0950002670288086,-0.2199997901916504,-1.3949998617172241,-1.1899998188018799,1.4200000762939453,1,-0.002134418818956263,-1.2857096146615135,9.119999885559082,-5.250005960470162,9.25,1.3871001482812297,9.270000457763672,-0.002134418818956263
502,2001-12-05,9.739999771118164,9.75,9.199999809265137,9.449999809265137,158923.0,0.03948771505635995,2.5483835242217565,4.142874659400545,61.18142950555807,66.52404458626027,-0.2398513533627895,-0.4880727894596646,-1.1954976920007923,-0.21029643362208006,10.424992640448508,0.5500001907348633,0.5228224958782839,0.4159997463226315,-0.37272096994231596,1.204720462587579,0.02163938819015776,0.8103601044551052,-0.7629798711678184,98.50742869506053,37.748090559110445,0.39436035813247394,12,-0.27499961853027344,-0.5899996757507324,-1.6524999141693115,-1.6349995136260986,1.3100004196166992,2,-0.03490761402234188,1.869570265204916,9.369999885559082,-1.2857096146615135,9.119999885559082,-5.250005960470162,9.25,-0.03490761402234188
503,2001-12-06,9.630000114440918,9.789999961853027,9.550000190734863,9.75,197715.0,-0.011293599513567343,1.4,-0.4137927632552526,50.71769723612301,63.18288128740347,-0.13985607657093801,-0.3179801356546825,-0.9737688911048323,-0.13772010445702776,11.047926368963866,0.23999977111816406,0.43810699073798,0.25750007629394567,-0.4767129349109389,0.9917130874988302,-0.10960642930849751,0.6246065818963888,-0.6120610104885866,77.46481143442007,18.587228925338124,0.3671065056024427,12,-0.16499996185302734,-0.4549999237060547,-1.4800002574920654,-1.6349999904632568,1.9799995422363263,3,0.009345810126515586,2.5483835242217565,9.739999771118164,1.869570265204916,9.369999885559082,-1.2857096146615135,9.119999885559082,0.009345810126515586
504,2001-12-07,9.600000381469727,9.649999618530273,9.350000381469727,9.649999618530273,110355.0,-0.00311523703163874,11.000152590218967,0.4166607061965048,46.733689052296825,59.939297050536474,-0.15780464114384962,-0.22882970474604214,-0.8526515545074922,-0.14474005459803152,11.526074629410392,0.2999992370605469,0.37959174836590037,0.1825003147125237,-0.4855016297417123,0.8505022591667597,-0.1515006575145943,0.5165012869396417,-0.5427788416754886,73.23949715845359,16.312007855077283,0.334000972227118,12,-0.16500043869018555,-0.4250001907348633,-1.3375004529953003,-1.7450001239776611,1.7699995040893555,4,0.01770834057695314,1.4,9.630000114440918,2.5483835242217565,9.739999771118164,1.869570265204916,9.369999885559082,0.01770834057695314
505,2001-12-10,9.449999809265137,9.5600004196167,9.149999618530273,9.550000190734863,176115.0,-0.015625058983760765,5.833298895334976,2.0000381475547417,40.39407895015007,56.48308190513214,-0.03499988292112022,-0.016677168325683667,-0.63235240261859,-0.03396526304591241,11.96841457881341,0.4500007629394531,0.32107998983692276,-0.0075002670288082385,-0.5693722546034881,0.5543717205458716,-0.28843626081614815,0.27343572675853167,-0.3550671310626683,49.25371434753027,-3.6856918921459894,0.2809359937873395,12,-0.014999866485595703,-0.25,-1.1424998044967651,-1.7199995517730713,1.9200000762939453,0,0.03597885285188496,11.000152590218967,9.600000381469727,1.4,9.630000114440918,2.5483835242217565,9.739999771118164,0.03597885285188496
506,2001-12-11,9.25,9.43000030517578,9.010000228881836,9.350000381469727,301159.0,-0.021164001407603106,2.2307669735539313,1.0,40.39407895015007,53.58113241073946,0.13183335696975007,0.23058634303668768,-0.3745342650268739,0.125407223701977,12.525935519681491,0.4399995803833008,0.22421143859649995,-0.23000006675720286,-0.7112704930327105,0.2512703595183048,-0.4706352798949567,0.010635146380550964,0.75,30.769211959080025,-19.869841366842763,0.2406352131377537,12,0.15000009536743164,-0.05000019073486328,-0.7225000858306885,-2.2200000286102295,1.9799995422363281,1,0.09189193313186239,5.833298895334976,9.449999809265137,11.000152590218967,9.600000381469727,1.4,9.630000114440918,0.09189193313186239
507,2001-12-12,9.260000228881836,9.399999618530273,9.020000457763672,9.09000015258789,214112.0,0.0010811058250632666,-1.4516117123713306,-1.6999942779759294,41.499996185302734,51.203805092314795,0.11687994031952265,0.2557511092940441,-0.3254078733688388,0.07298832072222439,12.367762491334105,0.37999916076660156,0.14484674682414145,-0.23399987220764196,-0.6679972515723076,0.1999975071570237,-0.4509985618899748,-0.017001182525309133,0.7201997756958001,32.05129302386999,-16.684731490793098,0.21699868968233316,12,0.1399998664855957,-0.020000457763671875,-0.6975002288818359,-2.2300002574920654,2.5900001525878906,2,0.1652267489366943,2.2307669735539313,9.25,5.833298895334976,9.449999809265137,11.000152590218967,9.600000381469727,0.1652267489366943
508,2001-12-13,9.25,9.350000381469727,9.020000457763672,9.270000457763672,273921.0,-0.0010799382974792104,2.6666596024244478,-0.11764969875124819,34.8066280876516,47.986599911747156,0.13828711675544803,0.2834334661774136,-0.27548805863088077,0.042316472981204,11.903621567377934,0.3299999237060547,0.08065596028241018,-0.24600009918212962,-0.6748247373406677,0.1828245389764085,-0.46041241826139867,-0.03158778010286056,0.7107960090637206,37.5,-6.98055484336561,0.21441231907926947,12,0.15000009536743164,-0.010000228881835938,-0.5300000905990601,-2.2200000286102295,2.3199996948242205,3,0.19459461521457988,-1.4516117123713306,9.260000228881836,2.2307669735539313,9.25,5.833298895334976,9.449999809265137,0.19459461521457988
509,2001-12-14,9.300000190734863,9.300000190734863,9.06999969482422,9.25,305062.0,0.005405426025390625,8.199984741269073,-2.4999523173755485,40.96385403734381,46.15953915295971,0.10742188570451106,0.22114379412955643,-0.28738839057652044,-0.050873022878864305,10.744489443577262,0.23000049591064275,0.03748585106545832,-0.18099989891052282,-0.615457845166711,0.25345804734566535,-0.3982288720386169,0.03622907421757127,0.6417799027252205,52.727247506142525,11.072057251232984,0.21722897312809397,12,0.09999990463256836,-0.05500030517578125,-0.5125002861022949,-2.2700002193450928,2.0199995040893572,4,0.2483870342544423,2.6666596024244478,9.25,-1.4516117123713306,9.260000228881836,2.2307669735539313,9.25,0.2483870342544423
510,2001-12-17,9.350000381469727,9.399999618530273,9.050000190734863,9.289999961853027,237345.0,0.005376364484882101,3.375023096959546,1.2000038146827137,43.97591226660124,44.51859603013082,0.10446375909533323,0.14884679904068676,-0.3088830774764908,-0.1474036631238107,9.154093144365673,0.34999942779541016,0.010533227387981015,-0.1119997501373291,-0.5336557178100971,0.3096562175354389,-0.3228277339737122,0.09882823369905402,0.5731441146987919,80.95240257764532,40.46919480682601,0.210827983836384,12,0.04999971389770508,-0.05000019073486328,-0.6375002861022949,-2.320000410079956,2.1499996185302734,0,0.21604271889578586,8.199984741269073,9.300000190734863,2.6666596024244478,9.25,-1.4516117123713306,9.260000228881836,0.21604271889578586
511,2001-12-18,9.850000381469727,9.850000381469727,9.25,9.289999961853027,380788.0,0.05347593364711778,1.1428568995730608,9.333275053643804,62.12122160832798,44.623017374883034,-0.35792772687738506,-0.3692997876204114,-0.7949344446351567,-0.6978858919648943,7.629350991546438,0.6000003814697266,-0.0041688935916965875,0.3875002384185784,-0.03606247412073138,0.8110629509578882,0.17571888214892262,0.5992815946882342,0.05488122935305739,100.0,52.39638954153011,0.211781356269655,12,-0.4200000762939453,-0.5200004577636719,-1.192500352859497,-2.820000410079956,1.8899993896484375,1,0.15431466448964293,3.375023096959546,9.350000381469727,8.199984741269073,9.300000190734863,2.6666596024244478,9.25,0.15431466448964293
512,2001-12-19,9.449999809265137,9.75,9.40999984741211,9.75,317429.0,-0.04060919357496562,1.2666662428116844,-0.5357142248932651,53.947351359716905,44.981867833060136,-0.00378805424517914,0.016587005290862322,-0.3808324013158746,-0.3548784748698104,7.5422929555669285,0.4400005340576172,0.0005554123833970692,-0.0030003070831305934,-0.41824162981792234,0.41224101565166116,-0.21062096845052558,0.2046203542842644,0.4369841739188285,51.8071555454443,0.7489232426098553,0.20762066136739585,12,-0.01999950408935547,-0.07499980926513672,-0.6824996471405029,-2.419999837875366,2.65000057220459,2,0.18835976390454667,1.1428568995730608,9.850000381469727,3.375023096959546,9.350000381469727,8.199984741269073,9.300000190734863,0.18835976390454667
513,2001-12-20,9.350000381469727,9.399999618530273,9.130000114440918,9.399999618530273,218856.0,-0.010581950244841987,9.80014496070802,0.16666401757302757,52.11865160184916,45.58019700523261,0.05846472928380386,0.10213316734432176,-0.2698594073455318,-0.3123936144055435,7.171979764033496,0.31999969482421875,-0.019135088511823994,-0.09049973487853968,-0.5021447809904647,0.3211453112333853,-0.2963222579345022,0.11532278817742281,0.5194439266281954,37.50001490115764,-17.030302516876823,0.20582252305596271,12,0.07999992370605469,0.14499950408935547,-0.49500036239624023,-2.320000410079956,2.4499998092651385,3,0.26737966823558845,1.2666662428116844,9.449999809265137,1.1428568995730608,9.850000381469727,3.375023096959546,9.350000381469727,0.26737966823558845
514,2001-12-21,9.600000381469727,9.600000381469727,9.300000190734863,9.399999618530273,168164.0,0.02673796682355878,1.9999904632932155,-4.0000762951094835,59.67742741790039,47.72279127942709,-0.21404431736198326,-0.17246071736088275,-0.5128469194157397,-0.6160045916225982,6.643432005496232,0.3000001907348633,-0.07121465735490418,0.16950025558471715,-0.21413755163230697,0.5531380628017413,-0.022318648023794907,0.3613191591932292,0.2522550450438743,68.75000745057882,7.702707653554697,0.19181890360851186,12,-0.1700000762939453,-0.10000038146972656,-0.6900005340576172,-2.570000410079956,1.9099998474121094,4,0.20520825365351647,9.80014496070802,9.350000381469727,1.2666662428116844,9.449999809265137,1.1428568995730608,9.850000381469727,0.20520825365351647
515,2001-12-24,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0.0,0.0,1.0,0.0,55.15696064490608,49.36311146773331,-0.21291991914012875,-0.1817807088253378,-0.5024660447680791,-0.6709581833230303,6.086320869318499,0.0,-0.08675890759939264,0.16950025558471715,-0.21413755163230697,0.5531380628017413,-0.022318648023794907,0.3613191591932292,0.23540994109123936,65.2777906553197,2.8224279496781293,0.19181890360851186,12,-0.16499996185302734,-0.10000038146972656,-0.5550005435943604,-2.510000467300415,1.6399993896484375,0,0.17916658802165264,1.9999904632932155,9.600000381469727,9.80014496070802,9.350000381469727,1.2666662428116844,9.449999809265137,0.17916658802165264
516,2001-12-25,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0.0,0.0,1.0,0.0,46.2365767820373,49.88939820070382,-0.1766253003374718,-0.18745360008457368,-0.4918711389729644,-0.7248729690043341,5.499102755079992,0.0,-0.09145989679452349,0.16700024604797292,-0.22054816560780388,0.5545486577037497,-0.026773959779916368,0.3607744518758622,0.21890173921765665,75.80650867459242,17.171584682344033,0.1937742058278887,12,-0.16499996185302734,-0.17500019073486328,-0.44500041007995605,-2.4200003147125244,1.5599994659423828,1,0.19791661906573688,1.0,9.600000381469727,1.9999904632932155,9.600000381469727,9.80014496070802,9.350000381469727,0.19791661906573688
517,2001-12-26,9.600000381469727,9.600000381469727,9.600000381469727,9.600000381469727,0.0,0.0,1.0,0.0,49.14286523935305,51.48231343978176,-0.1378173176189179,-0.17849034225458738,-0.4649388286222589,-0.7729482396129637,5.2262418040393905,0.0,-0.068804393565852,0.15550022125244212,-0.23778431571437686,0.5487847582192611,-0.04114204723096826,0.3521424897358525,0.2027237013815455,100.0,41.939789572858636,0.19664226848340965,12,-0.15000009536743164,-0.17500019073486328,-0.44500041007995605,-2.4200003147125244,2.189999580383301,2,0.2229165942304694,1.0,9.600000381469727,1.0,9.600000381469727,1.9999904632932155,9.600000381469727,0.2229165942304694
518,2001-12-27,9.149999618530273,9.539999961853027,9.06999969482422,9.5,176200.0,-0.04687507761021148,1.1860462021610605,-100.0,39.631328304500464,51.33425502502139,0.33135182837941457,0.2762213156278328,0.004419064565105657,-0.37205183347438364,5.6455697329139,0.530000686645506,-0.04061735527351473,-0.2885004997253411,-0.696384865732858,0.11938386628217579,-0.49244268272909864,-0.08455831672158354,0.6368699872416101,15.094305672015349,-39.35026629376246,0.20394218300375822,12,0.3000006675720215,0.2800006866455078,0.007500410079956055,-1.9699995517730713,2.5,3,0.3224044684073222,1.0,9.600000381469727,1.0,9.600000381469727,1.0,9.600000381469727,0.3224044684073222
519,2001-12-28,9.350000381469727,9.489999771118164,9.170000076293944,9.170000076293944,100297.0,0.021858007789903988,-2.55554613656588,-0.5142860256892384,47.74776284119062,51.753349533309105,0.15554688268462336,0.08864113431650367,-0.17188953749039726,-0.6211311610035537,6.06546971764664,0.3400001525878906,-0.009481176624804633,-0.09349975585937464,-0.4940403829261637,0.3070408712074144,-0.2937700693927692,0.10677055767401988,0.4213318367643559,52.830249790371695,-2.1771209466062373,0.20027031353339458,12,0.1099996566772461,0.07999992370605469,-0.15000033378601074,-2.1700003147125244,2.0,4,0.26203205447142697,1.1860462021610605,9.149999618530273,1.0,9.600000381469727,1.0,9.600000381469727,0.26203205447142697
520,2001-12-31,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0.0,0.0,1.0,0.0,52.475254068926965,50.68157536226455,0.17382660748342005,0.11252489466657423,-0.14803128216230377,-0.6719853515539196,6.541175681463374,0.0,0.03807585058770613,-0.10499978065490723,-0.4787434449115935,0.26874388360177903,-0.29187161278325036,0.0818720514734359,0.40610519697731107,52.830249790371695,-5.02649858684606,0.1868718321283427,12,0.05999946594238281,0.07999992370605469,-0.13500046730041504,-2.1700003147125244,1.739999771118164,0,0.2310160170359885,-2.55554613656588,9.350000381469727,1.1860462021610605,9.149999618530273,1.0,9.600000381469727,0.2310160170359885
521,2002-01-01,9.350000381469727,9.350000381469727,9.350000381469727,9.350000381469727,0.0,0.0,1.0,0.0,52.238807386460685,50.49173714301386,0.10665925910786633,0.11694562164845124,-0.13464201938556286,-0.7211204175877644,7.042589386673096,0.0,0.0690587296246612,-0.10399980545043874,-0.47880655119949367,0.2708069402986162,-0.2914031783249662,0.08340356742408872,0.3911830899860078,52.830249790371695,-7.94823424677368,0.18740337287452732,1,-0.015000343322753906,0.07999992370605469,-0.08750033378601074,-2.1700003147125244,1.7999992370605469,1,0.20213896390786545,1.0,9.350000381469727,-2.55554613656588,9.350000381469727,1.1860462021610605,9.149999618530273,0.20213896390786545
522,2002-01-02,9.399999618530273,9.5600004196167,9.350000381469727,9.5,117744.0,0.005347511766912616,-1.1000123978370542,-100.0,53.65852523886039,50.662834213792884,0.05455909271730519,0.04233914935180394,-0.17555300302936772,-0.8204628064526922,6.984356542592712,0.21000003814697266,0.09328243000717862,-0.0370005607604984,-0.3872247756097664,0.3132236540887696,-0.2121126681851333,0.1381115466641365,0.3265601880739837,67.34682358802876,3.474073764284597,0.1751121074246342,1,-0.06499958038330078,0.030000686645507812,-0.0774996280670166,-2.2199995517730713,1.6000003814697266,2,0.1872340745006349,1.0,9.350000381469727,1.0,9.350000381469727,-2.55554613656588,9.350000381469727,0.1872340745006349
523,2002-01-03,9.720000267028807,9.84000015258789,9.460000038146973,9.460000038146973,133797.0,0.034042623562208885,-1.9230752301654257,-2.599992370634555,59.05171953115426,50.59331111526553,-0.2318155061079228,-0.2851953119895416,-0.49738902745492375,-1.1884467600182536,6.944997357337806,0.4400005340576172,0.044587440238979426,0.2785000801086408,-0.08425424490042666,0.6412544051177083,0.09712291760410707,0.45987724261317453,-0.7100000381469709,82.08957135902824,16.112711011347415,0.18137716250453334,1,-0.26500034332275213,-0.28999996185302557,-0.395000219345091,-2.5400002002716047,1.170000076293947,3,0.21296292571573905,-1.1000123978370542,9.399999618530273,1.0,9.350000381469727,1.0,9.350000381469727,0.21296292571573905
524,2002-01-04,9.770000457763672,9.829999923706056,9.649999618530273,9.729999542236328,114193.0,0.005144052403421195,1.2500059604701341,0.15384953966914972,59.0517195311543,51.02606210262645,-0.285152003327358,-0.33919733367968874,-0.5528723624399081,-1.2826348559596994,7.414801529070436,0.18000030517578303,0.044074141071360984,0.32000026702880824,-0.06563685213368231,0.7056373861912988,0.12718170744756208,0.5128188266100544,-0.7434002304077154,85.71434132214355,20.738199569571833,0.1928185595812453,1,-0.3150005340576172,-0.3400001525878906,-0.44500041007995605,-2.5900003910064697,0.8799991607666016,4,0.1924256983296937,-1.9230752301654257,9.720000267028807,-1.1000123978370542,9.399999618530273,1.0,9.350000381469727,0.1924256983296937
525,2002-01-07,9.789999961853027,9.81999969482422,9.649999618530273,9.800000190734863,104795.0,0.0020470320524359487,5.800106813152865,-0.25,48.3695547950353,51.26305965962622,-0.3077264919307634,-0.3503831801708692,-0.5769461497368074,-1.3431627862754727,7.639409542583686,0.1700000762939471,0.05803478915145632,0.32299976348877024,-0.09153124116284594,0.7375307681403864,0.11573426116296304,0.5302652658145774,-0.7471317359924328,89.79587467545865,28.0417274758489,0.20726550232580776,1,-0.33500003814697266,-0.3599996566772461,-0.5024998188018799,-2.609999895095825,1.109999656677246,0,0.1593463151884862,1.2500059604701341,9.770000457763672,-1.9230752301654257,9.720000267028807,-1.1000123978370542,9.399999618530273,0.1593463151884862
526,2002-01-08,10.100000381469727,10.199999809265137,9.75,9.800000190734863,380027.0,0.03166500723438448,-1.2499958276808343,-29.99933244325768,68.57143479950236,53.42178961075392,-0.602726313519744,-0.6255087974916904,-0.8665479563333083,-1.6907037264260758,7.911473282200693,0.4499998092651367,0.03836712380799234,0.5905001640319831,0.10195864095063811,1.0790416871133282,0.3462294024913106,0.8347709255726556,-1.0411895170745868,88.23535351608737,24.181043534789268,0.24427076154067273,1,-0.46500062942504883,-0.49500036239624023,-0.8125002384185791,-2.9200003147125244,0.6999998092651367,1,0.09801977561649378,5.800106813152865,9.789999961853027,1.2500059604701341,9.770000457763672,-1.9230752301654257,9.720000267028807,0.09801977561649378
527,2002-01-09,10.789999961853027,10.829999923706056,10.199999809265137,10.270000457763672,648295.0,0.06831678755668458,1.1000023841880582,1.7333305782759487,80.7692072565615,57.99266504987182,-1.2361691218111481,-1.2595872097163578,-1.5144929503446232,-2.409822499788593,8.635354755562192,0.7299995422363299,0.05236429739591664,1.2039997577667236,0.464998969227409,1.9430005463060382,0.8344993634970663,1.573500152036381,-1.6855415396630882,97.0802945113601,28.441529772570306,0.36950039426965703,1,-0.7899999618530273,-0.869999885559082,-1.4824998378753662,-3.609999895095825,0.010000228881835938,2,0.033364194434660766,-1.2499958276808343,10.100000381469727,5.800106813152865,9.789999961853027,1.2500059604701341,9.770000457763672,0.033364194434660766
528,2002-01-10,11.050000190734863,11.149999618530273,10.449999809265137,10.6899995803833,366236.0,0.024096406839762885,1.5000017029914747,0.6923095262985114,80.85104224369003,61.670807205705074,-1.339135579465344,-1.4522808776950704,-1.7304845818029833,-2.6600431760705074,9.571258744666657,0.6999998092651367,0.0997565406516081,1.3739999771118168,0.4047376341148414,2.343262320108792,0.88936880561333,1.8586311486103035,-1.8420092784539577,93.333371480306,23.687988187643086,0.48463117149848756,1,-0.8000001907348633,-0.9700002670288086,-1.7425000667572021,-3.6750001907348633,-0.40000057220458984,3,-0.004524904060796975,1.1000023841880582,10.789999961853027,-1.2499958276808343,10.100000381469727,5.800106813152865,9.789999961853027,-0.004524904060796975
529,2002-01-11,11.609999656677244,11.899999618530273,11.199999809265137,11.199999809265137,604297.0,0.05067868382589946,-2.414634486736944,1.1388865341414778,84.53606051340435,65.23311903286924,-1.7263890462046607,-1.9292619471386718,-2.2397055880914554,-3.2094621772472713,10.874747992607864,0.8499994277954102,0.16029943028952331,1.8184994697570787,0.5374922158015831,3.099506723712574,1.1779958427793318,2.4590030967348255,-2.2466480478963895,87.11111280653205,16.214589160150126,0.6405036269777475,1,-0.9849996566772443,-1.1549997329711896,-2.2899994850158674,-4.109999656677244,-1.199999809265135,4,-0.062015446567252774,1.5000017029914747,11.050000190734863,1.1000023841880582,10.789999961853027,-1.2499958276808343,10.100000381469727,-0.062015446567252774
530,2002-01-14,11.369999885559082,11.90999984741211,11.149999618530273,11.8100004196167,598550.0,-0.02067181552241748,1.375002980235081,-1.0731724336847244,78.09522512007972,68.10605433660469,-1.3071834761467915,-1.6128618132853347,-1.950024491355295,-2.9641619005369506,12.499962125875028,0.7600002288818359,0.2852226890228149,1.4774997234344482,0.03474122901257637,2.92025821785632,0.7561204762235114,2.198878970645385,-1.7529834758032852,75.0,4.529389885097629,0.721379247210936,1,-0.7399997711181641,-0.9099998474121094,-2.06499981880188,-3.694999933242798,-1.0799999237060547,0,-0.06332456238133066,-2.414634486736944,11.609999656677244,1.5000017029914747,11.050000190734863,1.1000023841880582,10.789999961853027,-0.06332456238133066
531,2002-01-15,11.369999885559082,11.369999885559082,11.369999885559082,11.369999885559082,0.0,0.0,1.0,-0.0,78.09522512007972,70.82124321229571,-1.1069175786025447,-1.5738401629240464,-1.8970621690430445,-2.954336785786552,13.778640124765584,0.0,0.3860295102349962,1.4014997482299805,-0.18482680105546123,2.987826297515422,0.6083364735872596,2.1946630228727013,-1.4778254632845282,68.42105556686457,1.616079541074626,0.7931632746427212,1,-0.684999942779541,-0.9099998474121094,-2.052500009536743,-3.6049997806549072,-0.6999998092651385,1,-0.04133687526468233,1.375002980235081,11.369999885559082,-2.414634486736944,11.609999656677244,1.5000017029914747,11.050000190734863,-0.04133687526468233
532,2002-01-16,11.229999542236328,11.399999618530273,11.020000457763672,11.100000381469727,276418.0,-0.01231313498081621,-1.620692830317739,100.0,86.6197149991471,73.88435381985047,-0.7599497024473063,-1.3635596881359469,-1.711404315934356,-2.7943680103705404,14.739901383965003,0.37999916076660156,0.4829159093867528,1.172499418258667,-0.4892795796834619,2.834278416200796,0.34160991928760254,2.0033889172297314,-1.0956860689452679,53.424637848719826,-19.098458121979704,0.8308894989710649,1,-0.4499998092651367,-0.7649993896484375,-1.929999589920044,-3.0249996185302734,-0.14999961853027166,2,-0.03829023766957651,1.0,11.369999885559082,1.375002980235081,11.369999885559082,-2.414634486736944,11.609999656677244,-0.03829023766957651
533,2002-01-17,11.850000381469727,11.869999885559082,10.949999809265137,11.199999809265137,306926.0,0.055209337890135934,1.666668509516708,5.0000366800181935,88.3435555901401,77.13900227084889,-1.1689650913151333,-1.8832171884716384,-2.2766346934911805,-3.391550455033661,16.75989554186271,0.9200000762939453,0.6090214971939183,1.6675002574920654,-0.13992134992015615,3.474921864904287,0.7637894537859538,2.571211061198177,-1.502604543284141,93.75005587935226,17.961984652301226,0.9037108037061111,1,-1.0700006484985352,-1.385000228881836,-2.5300004482269287,-3.575000286102295,-0.6400003433227539,3,-0.08860760818006275,-1.620692830317739,11.229999542236328,1.0,11.369999885559082,1.375002980235081,11.369999885559082,-0.08860760818006275
534,2002-01-18,11.56999969482422,11.800000190734865,11.5,11.800000190734865,203336.0,-0.023628749167245,1.6086916860511074,-0.3538466052892198,81.35591439562933,80.80415333758157,-0.678091765436438,-1.5263168880627482,-1.9452774449533656,-3.0891698716792444,18.378129900485924,0.35000038146972656,0.7363082535930072,1.2889996051788355,-0.5977394564836569,3.175738666841328,0.3456300743475893,2.2323691360100817,-1.0350913755314526,64.58331884609404,-13.525943971234256,0.943369530831246,1,-0.7399997711181658,-1.0899996757507342,-2.2499997615814227,-2.979999780654909,0.0200004577636701,4,-0.07951599831981881,1.666668509516708,11.850000381469727,-1.620692830317739,11.229999542236328,1.0,11.369999885559082,-0.07951599831981881
535,2002-01-21,11.31999969482422,11.600000381469727,11.18000030517578,11.56999969482422,152771.0,-0.021607606447201277,1.7096659078324428,1.0869541781210998,75.98943057353311,81.62837509025167,-0.21035917223425393,-1.202504954424091,-1.6441551416454612,-2.8173778223029373,19.76034360535568,0.4200000762939471,0.8306238066515697,0.9529996395111109,-0.959662603070873,2.865661882093095,-0.0033314817798810736,1.9093307608021028,-0.6200803921571314,40.217375529963185,-39.39214705028515,0.9563311212909922,1,-0.2649998664855975,-0.8399996757507342,-1.9974997043609637,-2.594999790191652,0.28000068664550604,0,-0.08038868126720755,1.6086916860511074,11.56999969482422,1.666668509516708,11.850000381469727,-1.620692830317739,11.229999542236328,-0.08038868126720755
536,2002-01-22,11.5,11.550000190734865,11.199999809265137,11.380000114440918,85540.0,0.015901087458339846,2.181817787738329,-0.4799995422363281,76.785705596995,81.18576379474426,-0.19096741615294022,-1.2994891583259207,-1.7747231997027715,-2.9791082955818453,21.217253856364017,0.35000038146972834,0.938321318153795,1.0379999637603756,-0.9027929021585201,2.9787928296792714,0.06760353080092685,2.0083963967198244,-0.6548710319635092,59.78262447003701,-20.49494198898742,0.9703964329594479,1,-0.32000017166137695,-1.010000228881836,-2.1499998569488525,-2.75,0.05000019073486506,1,-0.10521739462147583,1.7096659078324428,11.31999969482422,1.6086916860511074,11.56999969482422,1.666668509516708,11.850000381469727,-0.10521739462147583
537,2002-01-23,11.739999771118164,11.800000190734865,11.279999732971193,11.420000076293945,203904.0,0.02086954531462304,1.363635575476709,2.6666666666666665,76.30206929882364,80.68032235642578,-0.3151830333142822,-1.4450328479586858,-1.9672855244330982,-3.199257168900436,22.877855625583294,0.5200004577636719,1.0951283831468377,1.1709997653961182,-0.8053325928158497,3.147332123608086,0.18283358629013335,2.159165944502103,-0.7670862975565989,85.86955394997356,5.580726408013476,0.9881661791059839,1,-0.309999942779541,-1.25,-2.359999656677246,-2.864999771118164,-0.03999996185302912,2,-0.0911413727159136,2.181817787738329,11.5,1.7096659078324428,11.31999969482422,1.6086916860511074,11.56999969482422,-0.0911413727159136
538,2002-01-24,12.100000381469727,12.199999809265135,11.65999984741211,11.800000190734865,281411.0,0.03066444781687383,1.1600039672927316,0.9375014901175349,78.07227791576054,79.96212429002091,-0.5705804555241603,-1.657685496809421,-2.2821021303093065,-3.5347168990130324,24.397035227869416,0.5399999618530256,1.2091867800257177,1.383500337600708,-0.5872462684331605,3.3542469436345765,0.39812703458377463,2.3688736406176414,-1.0146365430460964,90.19612976334858,10.155982817190392,0.9853733030169339,1,-0.5250005722045898,-1.4650006294250488,-2.697500228881836,-3.0300002098083496,-0.6500005722045916,3,-0.08429755583526488,1.363635575476709,11.739999771118164,2.181817787738329,11.5,1.7096659078324428,11.31999969482422,-0.08429755583526488
539,2002-01-25,11.800000190734865,12.100000381469727,11.75,12.09000015258789,119572.0,-0.024793403411316417,1.2580639207036262,-0.9666659249204476,72.68622150119032,79.36112388792209,-0.26909230198976175,-1.2276696566355678,-1.9520451675313062,-3.2119905057060745,25.9983131835832,0.35000038146972656,1.2257803138329706,0.961000156402589,-0.9559478931541783,2.877948205959356,0.0025261316242062293,1.9194741811809717,-0.5585873163934245,60.78433205833906,-17.277319760404865,0.9584740247783835,1,-0.22500038146972834,-1.1650004386901873,-2.3375000953674334,-2.730000019073488,-0.11999988555908558,4,-0.050000012122978554,1.1600039672927316,12.100000381469727,1.363635575476709,11.739999771118164,2.181817787738329,11.5,-0.050000012122978554
540,2002-01-28,11.510000228881836,11.800000190734865,11.270000457763672,11.800000190734865,176850.0,-0.024576267556396414,2.655171053020978,1.0000000000000122,65.98638646673973,78.01569737088431,0.04789144976155768,-0.8090302167227232,-1.63892945568821,-2.898803899995251,27.217917451370365,0.5299997329711932,1.2197744438397873,0.5630002021789551,-1.2407746697080633,2.3667750740659734,-0.3388872337645541,1.4648876381224643,0.689999580383299,31.00004196166998,-43.8837991680104,0.9018874359435096,1,0.06499958038330078,-0.8750004768371582,-2.0450000762939453,-2.440000057220459,0.09000015258789062,0,0.006950471078646325,1.2580639207036262,11.800000190734865,1.1600039672927316,12.100000381469727,1.363635575476709,11.739999771118164,0.006950471078646325
541,2002-01-29,11.239999771118164,11.5,11.06999969482422,11.420000076293945,311552.0,-0.023457902032544276,1.5294124246878016,0.6206907891491542,55.63909163417843,74.5734058858878,0.3324754731627113,-0.4112613621935566,-1.3520202711509164,-2.603758015776993,28.330027232993405,0.4400005340576154,1.129748303319122,0.19849977493286097,-1.4437999024355932,1.8407994523013151,-0.6226500637513652,1.0196496136170872,0.9414000511169416,15.044253015678125,-54.675957658496145,0.8211498386842266,1,0.33500003814697266,-0.6050000190734863,-1.7724995613098145,-2.169999599456787,0.6599998474121094,1,0.03202852470483175,2.655171053020978,11.510000228881836,1.2580639207036262,11.800000190734865,1.1600039672927316,12.100000381469727,0.03202852470483175
542,2002-01-30,11.15999984741211,11.300000190734865,10.989999771118164,11.300000190734865,100559.0,-0.007117431079635694,3.428566562897986,0.7777783664646392,51.44356416659805,70.47340683882757,0.448685834334297,-0.20305685940033058,-1.249245027386113,-2.495730168454987,30.129520787438402,0.310000419616701,1.0670863322597892,0.0304998397827152,-1.4187172104291363,1.4797168899945667,-0.6941086853232115,0.7551083648886419,0.9769439697265607,14.04959263921085,-50.507402202558744,0.724608525105926,1,0.434999942779541,-0.5250000953674316,-1.7299995422363281,-2.0899996757507324,0.9600000381469727,2,0.03494626780063914,1.5294124246878016,11.239999771118164,2.655171053020978,11.510000228881836,1.2580639207036262,11.800000190734865,0.03494626780063914
543,2002-01-31,11.789999961853027,11.789999961853027,11.149999618530273,11.289999961853027,198030.0,0.05645162392963732,1.5600013732910156,-3.571419813216486,52.31958978271484,67.24714854850374,-0.2131336736963938,-0.7062354539418365,-1.8473900720196106,-3.092796358708817,31.972575752116448,0.6400003433227539,1.0183869793321794,0.5569999694824226,-0.7578078821918321,1.8718078211566773,-0.10040395635470567,1.2144038953195508,0.27812721252441186,72.0720496254038,9.939707675978497,0.6574039258371275,1,-0.19500017166137695,-1.1550002098083496,-2.3524997234344482,-2.7199997901916504,0.9099998474121076,3,-0.007633600753103598,3.428566562897986,11.15999984741211,1.5294124246878016,11.239999771118164,2.655171053020978,11.510000228881836,-0.007633600753103598
544,2002-02-01,11.649999618530273,11.789999961853027,11.600000381469727,11.760000228881836,174188.0,-0.011874499047983877,1.2352881778096916,-0.220001220703125,53.70369669552159,64.77095589539134,-0.06771265831359052,-0.4407670935212735,-1.6829522706487268,-2.9236949365033933,33.91523169725069,0.18999958038330078,0.9576630110372939,0.3229996681213372,-0.8072746088061145,1.4532739450487888,-0.24213747034238864,0.888136806585063,0.35343991165160915,81.4814204324026,20.110222753346747,0.5651371384637255,2,-0.05499982833862305,-0.9649996757507342,-2.2099993228912354,-2.5799994468688965,1.1000003814697266,4,-0.017167366164289155,1.5600013732910156,11.789999961853027,3.428566562897986,11.15999984741211,1.5294124246878016,11.239999771118164,-0.017167366164289155
545,2002-02-04,11.350000381469727,11.600000381469727,11.279999732971193,11.460000038146973,85360.0,-0.025751008316204027,-1.5599954223807657,0.9999913302815925,49.75490820540354,61.767533962992296,0.2648405188209306,-0.018871744825435854,-1.3550501673676365,-2.5815135586870177,35.68669848648541,0.36999988555908025,0.8133126927604444,-0.054999589920043945,-0.9237191206628328,0.8137199408227449,-0.4893593552914375,0.3793601754513496,0.5926327631683321,45.00006556509362,-14.839935593421842,0.4343597653713941,2,0.24499940872192383,-0.5750002861022949,-1.9050002098083496,-2.250000476837158,1.109999656677246,0,0.02907488216871057,1.2352881778096916,11.649999618530273,1.5600013732910156,11.789999961853027,3.428566562897986,11.15999984741211,0.02907488216871057
546,2002-02-05,11.09000015258789,11.359999656677244,10.899999618530273,11.300000190734865,429800.0,-0.02290750838267097,1.7878877203933967,1.9090972143953413,48.3333416590562,58.65989755857369,0.5146914330266981,0.3363441641213747,-1.0679810987806917,-2.267481446720721,36.24650405354158,0.4600000381469709,0.6939638250173665,-0.3644998073577881,-1.0022418255684897,0.27324221085291356,-0.6833708164631389,-0.045628798252437264,0.7954749896389739,21.34836637795706,-37.67956312468185,0.3188710091053509,2,0.45999956130981445,-0.315000057220459,-1.6700000762939453,-1.9900002479553223,1.3899993896484375,1,0.04598739602026303,-1.5599954223807657,11.350000381469727,1.2352881778096916,11.649999618530273,1.5600013732910156,11.789999961853027,0.04598739602026303
547,2002-02-06,11.149999618530273,11.220000267028807,10.979999542236328,11.0,398262.0,0.00541023129998619,-1.5263163178236023,-0.7142837680119467,40.38460833081377,54.472378715801824,0.40476447538522287,0.3211640682469188,-1.0938535895092496,-2.2553070738604895,35.58414834398972,0.2400007247924787,0.6058636097094592,-0.3225003242492672,-0.8986172552397562,0.2536166067412218,-0.6105587897445108,-0.03444185875402361,0.656637481800864,28.08987680461364,-25.44935194722794,0.28805846549524433,2,0.35000038146972656,-0.3749995231628418,-1.7674994468688965,-1.9999995231628418,1.8299999237060547,2,0.06726457629232274,1.7878877203933967,11.09000015258789,-1.5599954223807657,11.350000381469727,1.2352881778096916,11.649999618530273,0.06726457629232274
548,2002-02-07,11.0,11.149999618530273,10.300000190734863,11.149999618530273,644588.0,-0.013452881045931897,10.333354526149817,-1.0,41.88034675704561,51.04950374423019,0.42724975007292443,0.49247519374986126,-0.90754260647393,-2.0327941161137133,34.41242295268727,0.8499994277954102,0.48838168268151705,-0.4699999332427982,-1.054213496540763,0.1142136300551666,-0.7621067148917806,-0.1778931515938158,0.7341061017870683,46.97986018748344,-4.949113451984424,0.29210678164898246,2,0.05000019073486328,-0.1700000762939453,-1.617499828338623,-1.8499999046325684,2.0900001525878906,3,0.10181817141446192,-1.5263163178236023,11.149999618530273,1.7878877203933967,11.09000015258789,-1.5599954223807657,11.350000381469727,0.10181817141446192
549,2002-02-08,10.890000343322754,10.890000343322754,10.350000381469727,10.800000190734863,705688.0,-0.009999968788840574,10.999978807273344,-0.600002543137978,43.62018744653266,48.56437051976274,0.4409630567201219,0.5752626215851464,-0.7611163560576024,-1.8380495640458374,32.2690911633575,0.6499996185302734,0.3480710125390729,-0.5439996242523186,-1.1784626325067205,0.0904633840020832,-0.8612311283795204,-0.22676812012511682,0.7006951673590933,45.384620463353606,-7.694254400729825,0.317231504127201,2,0.1549997329711914,0.03499937057495117,-1.447500228881836,-1.7400002479553223,2.5399999618530256,4,0.16620747556286242,10.333354526149817,11.0,-1.5263163178236023,11.149999618530273,1.7878877203933967,11.09000015258789,0.16620747556286242
550,2002-02-11,10.649999618530273,10.75,10.449999809265137,10.699999809265137,384249.0,-0.022038633354096948,2.9999872843909543,-0.5555567329292587,37.60932498771067,46.56106311459966,0.610326006250606,0.7995503930968333,-0.48253589603151426,-1.5138391894534884,30.168748013586782,0.4400005340576172,0.14414991296145274,-0.7480003356933587,-1.473000696431349,-0.02299997495536843,-1.1105005160623538,-0.38550015532436355,0.8116263601568754,33.01883057877269,-18.418434456180144,0.36250018036899545,2,0.3950004577636719,0.27500009536743164,-1.2074995040893555,-1.4999995231628418,3.25,0,0.1971831414731573,10.999978807273344,10.890000343322754,10.333354526149817,11.0,-1.5263163178236023,11.149999618530273,0.1971831414731573
551,2002-02-12,10.899999618530273,11.0,10.59000015258789,10.609999656677246,275135.0,0.023474179244571625,-1.4848553155949358,-5.799977111903718,37.79069735205713,45.044077912984,0.34310635941818823,0.540231723103286,-0.698315188663992,-1.6853044632141305,27.771044535931022,0.4099998474121094,-0.02437362694876022,-0.4745003223419193,-1.233016401696677,0.2840157570128383,-0.8537583620192972,-0.09524228266454138,0.44546378136164755,65.21732369984153,17.38635236297108,0.3792580396773787,2,0.14500045776367188,0.07500028610229492,-1.4574995040893555,-1.7499995231628418,2.760000228881836,1,0.14311930956076901,2.9999872843909543,10.649999618530273,10.999978807273344,10.890000343322754,10.333354526149817,11.0,0.14311930956076901
552,2002-02-13,10.800000190734863,10.989999771118164,10.65999984741211,10.899999618530273,188100.0,-0.00917425975184516,1.357144560134332,-0.3448256584464314,29.55974126030786,42.515205854938785,0.4321106184530965,0.6391336563712429,-0.5764795258515925,-1.5151767606226993,26.351210524166195,0.3299999237060547,-0.1458970215365838,-0.5529997825622566,-1.3520546424305575,0.24605507730604437,-0.9525272124964079,-0.1534723526281052,0.4409168882413521,58.82356901072492,15.676041475474726,0.3995274299341505,2,0.24499988555908203,0.39999961853027344,-1.1800003051757812,-1.5500001907348633,1.5199995040893572,2,0.15555549276218605,-1.4848553155949358,10.899999618530273,2.9999872843909543,10.649999618530273,10.999978807273344,10.890000343322754,0.15555549276218605
553,2002-02-14,10.800000190734863,10.899999618530273,10.600000381469727,10.899999618530273,231195.0,0.0,5.000019073595468,1.0,32.63888382985118,40.17467109208651,0.3094532229941809,0.5865075033977654,-0.5506469147188522,-1.4454542252679374,24.300401497524938,0.2999992370605469,-0.19324606799895427,-0.5004997730255134,-1.3000385231991665,0.29903897714813965,-0.9002691481123399,-0.10073039793868688,0.3468251994172178,69.23078051686244,27.144560151259867,0.3997693750868267,2,0.15000009536743164,0.4499998092651367,-0.8400001525878906,-1.2350001335144043,1.6499996185302717,3,0.20185178824086036,1.357144560134332,10.800000190734863,-1.4848553155949358,10.899999618530273,2.9999872843909543,10.649999618530273,0.20185178824086036
554,2002-02-15,10.649999618530273,10.800000190734863,10.510000228881836,10.699999809265137,217325.0,-0.0138889416255078,1.319990844761487,0.500004768398867,34.306556894334975,38.4581876130789,0.3382577985213153,0.6999361122978343,-0.3750570096303001,-1.2370725354426462,22.205070211811577,0.28999996185302734,-0.219831633289175,-0.604500341415406,-1.4436347449240206,0.23463406209320858,-1.0240675431697124,-0.1849331396610996,0.41214325168008514,36.36358907401724,-6.830633622843493,0.41956720175430706,2,0.18000030517578125,0.6000003814697266,-0.4849996566772461,-0.9249997138977051,1.2700004577636719,4,0.22910803957327674,5.000019073595468,10.800000190734863,1.357144560134332,10.800000190734863,-1.4848553155949358,10.899999618530273,0.22910803957327674
555,2002-02-18,10.40999984741211,10.619999885559082,10.350000381469727,10.600000381469727,163816.0,-0.022535190583535925,1.3478264475146369,3.799996185317286,34.686343097647836,36.94185443958907,0.48153462306459716,0.9151875802822822,-0.10689342071493613,-0.9498731852202198,21.03931412998798,0.2999992370605469,-0.3098370136892825,-0.7990001201629635,-1.7180592887131052,0.12005904838717818,-1.2585297044380344,-0.33947053588789267,0.5759287548507004,9.230692485335416,-35.97422143247022,0.4595295842750706,2,0.35000038146972656,0.8400001525878906,0.13000011444091797,-0.2849998474121094,1.380000114440918,0,0.2901057158530538,1.319990844761487,10.649999618530273,5.000019073595468,10.800000190734863,1.357144560134332,10.800000190734863,0.2901057158530538
556,2002-02-19,10.289999961853027,10.470000267028807,10.0,10.350000381469727,336915.0,-0.01152736669721599,2.1333331214058675,0.31579079455905235,34.181814776963236,36.2526551558279,0.5320737874229771,0.990682171000568,0.046904128470316664,-0.788640502646194,20.043575641348706,0.4700002670288068,-0.4085505161754206,-0.8585000038146973,-1.8531018892242734,0.1361018815948789,-1.3558009465194854,-0.3611990611099092,0.6273357992569881,29.292932212043272,-19.03281665598492,0.49730094270478814,2,0.2849998474121094,0.809999942779541,0.25500011444091797,-0.15999984741210938,1.5,1,0.3508260126394749,1.3478264475146369,10.40999984741211,1.319990844761487,10.649999618530273,5.000019073595468,10.800000190734863,0.3508260126394749
557,2002-02-20,10.670000076293944,10.800000190734863,10.18000030517578,10.18000030517578,530170.0,0.036929068595689785,-1.5306129598561387,-8.166605737900342,27.59999374389406,34.66594926547773,0.08585383177376293,0.5548580856302134,-0.2945082397949008,-1.1247795344456293,18.359270846812027,0.6199998855590838,-0.46521039671162256,-0.4249999046325694,-1.4005646783457717,0.5505648690806328,-0.9127822914891706,0.06278248222403171,0.13725539348287086,74.44448447523499,27.919463219458173,0.4877823868566007,2,-0.17000007629394354,0.4299998283386248,-0.0975000858306867,-0.5150003433227521,0.7299995422363299,2,0.2802249062547988,2.1333331214058675,10.289999961853027,1.3478264475146369,10.40999984741211,1.319990844761487,10.649999618530273,0.2802249062547988
558,2002-02-21,11.079999923706056,11.079999923706056,10.649999618530273,10.699999809265137,171534.0,0.03842547745833946,1.26315881935154,0.7755107998801131,39.71119146003142,34.23161637808871,-0.34822412059300234,0.0680112542722906,-0.6600381246587261,-1.4981481892536266,15.86177950093956,0.430000305175783,-0.48920339279236025,0.035999965667725675,-0.817337831524549,0.8893377628600003,-0.39066893292841165,0.462668864263863,-1.0799999237060565,100.0,55.50507402637252,0.42666889859613777,2,-0.5399999618530291,0.019999980926511896,-0.45749998092651545,-0.9250001907348651,0.319999694824217,3,0.11191333751412214,-1.5306129598561387,10.670000076293944,2.1333331214058675,10.289999961853027,1.3478264475146369,10.40999984741211,0.11191333751412214
559,2002-02-22,11.210000038146973,11.25,10.899999618530273,11.0,375678.0,0.011732862394951526,1.4137960517878108,0.552631512903458,47.307685112810525,35.30921194754424,-0.4783637700266965,-0.11431765770052849,-0.7447526917736038,-1.5919859930141733,13.302789846679719,0.35000038146972656,-0.4816001910822223,0.1955000877380364,-0.585524246044443,0.9765244215205158,-0.1950120791532033,0.5860122546292761,-1.1884000396728513,96.80000305175781,50.2056655496065,0.3905121668912397,2,-0.5850000381469727,-0.1100001335144043,-0.5875000953674316,-1.015000343322754,0.18999958038330078,4,0.11061550106141982,1.26315881935154,11.079999923706056,-1.5306129598561387,10.670000076293944,2.1333331214058675,10.289999961853027,0.11061550106141982
560,2002-02-25,11.59000015258789,11.59000015258789,11.119999885559082,11.119999885559082,239428.0,0.033898315178215954,1.0,2.2380961031057987,59.19117879083883,37.68704321851999,-0.7945587711600517,-0.5143901278510299,-1.075729836677107,-1.9386758207289176,12.171539458442775,0.4700002670288086,-0.46162166640421276,0.5715002059936527,-0.2209450774786852,1.3639454894659906,0.17527756425748287,0.9677228477298225,-1.5192641540527347,100.0,48.13800205308344,0.3962226417361694,2,-0.7950000762939453,-0.49000024795532227,-0.9350001811981201,-1.3950004577636719,-0.5900001525878906,0,0.028472814440159366,1.4137960517878108,11.210000038146973,1.26315881935154,11.079999923706056,-1.5306129598561387,10.670000076293944,0.028472814440159366
561,2002-02-26,11.600000381469727,12.0,11.470000267028807,11.649999618530273,481920.0,0.000862832506486555,-2.419359006700315,-0.10638129500782216,58.426980338593665,40.89451422721841,-0.776476485641501,-0.5228436248499531,-1.0516991056028644,-1.9253480800102132,11.71392082796208,0.5299997329711932,-0.4401446076180964,0.5635004043579102,-0.26563431470477283,1.3926351234205931,0.14893304482656866,0.9780677638892517,-1.4381085336914072,78.02199529660327,22.196558020008197,0.4145673595313412,2,-0.6000003814697266,-0.5000004768371582,-0.8325004577636719,-1.4000005722045898,-1.02000045776367,1,0.01637927363233649,1.0,11.59000015258789,1.4137960517878108,11.210000038146973,1.26315881935154,11.079999923706056,0.01637927363233649
562,2002-02-27,11.550000190734865,11.649999618530273,11.399999618530273,11.520000457763672,97486.0,-0.0043103611284990295,1.1739263841838363,-0.6000038147555097,60.70039011578053,44.01245937009945,-0.6804581784327599,-0.46602061567488207,-0.9546521299363899,-1.8498384471143474,11.37048030066893,0.25,-0.3719600916543815,0.49400019645691096,-0.3651647658572177,1.3531651587710396,0.06441771529984663,0.9235826776139753,-1.2410596907788118,66.66669021417412,9.320726803153079,0.42958248115706393,2,-0.5500001907348651,-0.4500002861022967,-0.7150003910064715,-1.295000076293947,-0.7799997329711932,2,0.020779200619467142,-2.419359006700315,11.600000381469727,1.0,11.59000015258789,1.4137960517878108,11.210000038146973,0.020779200619467142
563,2002-02-28,11.699999809265135,11.75,11.5,11.5,66255.0,0.012986979744865845,-1.5000023841880648,6.666719649044274,65.51722751959964,47.480311661795525,-0.7703809697842292,-0.6567820927142698,-1.0516681784099244,-1.9743151016621407,10.3011274671398,0.25,-0.3145613799738083,0.648499822616575,-0.19528312055681418,1.4922827657899642,0.2266083510298813,1.0703912942032687,-1.2557745493055652,72.72726484566938,13.29538798582535,0.4218914715866943,2,-0.6999998092651349,-0.5999999046325666,-0.7400000095367414,-1.4149999618530256,-0.6799993515014631,3,-0.025641042361154054,1.1739263841838363,11.550000190734865,-2.419359006700315,11.600000381469727,1.0,11.59000015258789,-0.025641042361154054
564,2002-03-01,11.449999809265135,11.800000190734865,11.40999984741211,11.640000343322756,78902.0,-0.02136752171585743,-1.8888865341414958,-0.9500035762821233,65.26717987936382,50.87818241531953,-0.4413831602740057,-0.44536807979901916,-0.7585567040323866,-1.7034995382949436,9.097206270387492,0.3900003433227557,-0.22223464443432306,0.40849981307983185,-0.40977258593907173,1.2267722120987354,-0.0006363864296208277,0.8176360125892845,-0.881312570102331,37.49998645349139,-24.228963085613856,0.40913619950945224,3,-0.44999980926513494,-0.39999961853027166,-0.3450000286102277,-0.9749999046325666,-0.3000001907348615,4,-0.0043668289578836506,-1.5000023841880648,11.699999809265135,1.1739263841838363,11.550000190734865,-2.419359006700315,11.600000381469727,-0.0043668289578836506
565,2002-03-04,11.68000030517578,11.720000267028807,11.420000076293945,11.600000381469727,504229.0,0.020087379890131762,2.750005960470223,-0.42105104652911995,65.0000110039328,54.302426440538355,-0.5277919229318044,-0.6844714003610406,-0.9418842344974987,-1.9095389845013084,8.619508483771817,0.3000001907348615,-0.13683367054986562,0.6220003128051736,-0.23486316273063856,1.4788637883409859,0.19356857503726665,1.0504320505730806,-0.9968080451460004,46.666751437662825,-14.01696618908084,0.4284317377679065,3,-0.5900001525878888,-0.6800003051757795,-0.5750005245208722,-1.085000514984129,-0.6300001144409162,0,-0.023972660901509513,-1.8888865341414958,11.449999809265135,-1.5000023841880648,11.699999809265135,1.1739263841838363,11.550000190734865,-0.023972660901509513
566,2002-03-05,11.600000381469727,11.75,11.359999656677244,11.720000267028807,647005.0,-0.006849308357517958,3.333352760102381,-1.500000000000011,65.50387439300317,58.513968734883825,-0.2709163661988647,-0.5948002147953364,-0.8151786560076637,-1.8057999494355403,8.89787301302127,0.3900003433227557,-0.04369938594319578,0.5165003776550297,-0.3740649926772335,1.4070657479872928,0.07121769248889898,0.9617830628211603,-0.8114635022423293,54.54555306540894,-6.110179757623392,0.4452826851661315,3,-0.27500057220458984,-0.6000003814697266,-0.49500060081481934,-1.0000004768371582,-0.8299999237060547,1,-0.051724169115389795,2.750005960470223,11.68000030517578,-1.8888865341414958,11.449999809265135,-1.5000023841880648,11.699999809265135,-0.051724169115389795
567,2002-03-06,11.899999618530273,11.93000030517578,11.5,11.550000190734865,251202.0,0.025862002344394508,1.0975583659171517,-2.916664679843308,69.0972115292598,61.779082075909194,-0.422524741533012,-0.8808943017387989,-1.0640232515145343,-2.0720910156997157,9.310953325448995,0.4300003051757795,0.08271496610795026,0.7789996147155769,-0.18360443533110882,1.7416036647622626,0.29769758969223403,1.2603016397389197,-1.0145456896410678,94.73672762925231,33.713022674585574,0.4813020250233426,3,-0.4499998092651367,-0.8999996185302734,-0.7949998378753662,-1.299999713897705,-1.1899995803833008,2,-0.1109243476586973,3.333352760102381,11.600000381469727,2.750005960470223,11.68000030517578,-1.8888865341414958,11.449999809265135,-0.1109243476586973
568,2002-03-07,12.119999885559082,12.239999771118164,11.5,11.880000114440918,539850.0,0.01848741799001674,2.0833353201567206,0.6857147528208405,74.91526037411843,64.84659043827675,-0.5358357539224592,-1.0674115270070317,-1.2147506676813364,-2.2581986549258044,9.87357986258466,0.7399997711181641,0.2395688719592659,0.9429998874664314,-0.11550162755218985,2.0015014024850526,0.41374912995712165,1.472250644975741,-1.1453822709810133,86.36365114164558,21.30269700750027,0.5292507575093103,3,-0.440000057220459,-1.0,-1.005000114440918,-1.5199999809265137,-1.3199996948242188,3,-0.11138609245400466,1.0975583659171517,11.899999618530273,3.333352760102381,11.600000381469727,2.750005960470223,11.68000030517578,-0.11138609245400466
569,2002-03-08,12.699999809265135,12.789999961853027,12.050000190734865,12.050000190734865,727137.0,0.04785477963552798,-1.2769237089443035,2.708334326745012,84.80243143472917,67.69228517648678,-0.9859337249897973,-1.586182568768134,-1.7237574434321434,-2.799790834434498,10.749643776866389,0.7399997711181623,0.4127843607670947,1.4324998378753637,0.18473335822021575,2.6802663175305117,0.8086165980477897,2.0563830777029377,-1.598843979033056,93.7062843789513,20.691598822810533,0.6238832398275743,3,-0.6249999999999982,-1.3049998283386213,-1.5850000381469709,-2.0999999046325666,-1.8599996566772443,4,-0.13228341549074984,2.0833353201567206,12.119999885559082,1.0975583659171517,11.899999618530273,3.333352760102381,11.600000381469727,-0.13228341549074984
570,2002-03-11,12.75,12.949999809265135,12.619999885559082,12.699999809265135,339815.0,0.003937022951637115,-2.142855845341285,0.07692341550587632,88.19875518856547,71.00026015981697,-0.9544548600805101,-1.5502726490417782,-1.7007197547064479,-2.810862284439043,11.745450956473825,0.3299999237060529,0.5359153836494208,1.3775000095367425,0.001665318521375525,2.7533347005521094,0.689582664029059,2.065417355044426,-1.4461828739734077,87.42139685083586,8.509536730582951,0.6879173455076837,3,-0.5950002670288104,-1.2750000953674316,-1.6100001335144043,-2.1449999809265137,-1.9200000762939435,0,-0.1254902259976256,-1.2769237089443035,12.699999809265135,2.0833353201567206,12.119999885559082,1.0975583659171517,11.899999618530273,-0.1254902259976256
571,2002-03-12,12.460000038146973,12.720000267028807,12.220000267028807,12.720000267028807,131281.0,-0.02274509504729627,2.846150460330904,-5.199984741268925,78.59424754642163,72.98846654099931,-0.5918771814506094,-1.1988760076935296,-1.3395458554319362,-2.4886535382239057,12.953790199147996,0.5299997329711932,0.6259708366388868,1.0095000267028809,-0.42900028136883783,2.4480003347745996,0.2902498726670224,1.7287501807387393,-0.9257173364669846,66.20690789149167,-12.721873323968993,0.7192501540358593,3,-0.305000305175783,-0.9850001335144043,-1.2750000953674316,-1.8550000190734863,-1.3800001144409162,1,-0.11316210618742517,-2.142855845341285,12.75,-1.2769237089443035,12.699999809265135,2.0833353201567206,12.119999885559082,-0.11316210618742517
572,2002-03-13,12.479999542236328,12.829999923706055,12.25,12.25,159438.0,0.0016050966314706816,-4.043487635380559,-0.8846128452481445,75.54744042841565,74.10293464197888,-0.520856739118523,-1.1452799702599563,-1.2882834451666625,-2.478555713229433,14.283881106142793,0.5799999237060547,0.6551957949006422,0.9454995632171634,-0.5288205672435495,2.4198196936778764,0.20833949798680784,1.682659628447519,-0.7475164454944192,67.58618421701692,-8.318782133249812,0.737160065230356,3,-0.3249998092651385,-1.0049996376037598,-1.3174996376037598,-1.8749995231628418,-1.7199993133544922,2,-0.13701916243550094,2.846150460330904,12.460000038146973,-2.142855845341285,12.75,-1.2769237089443035,12.699999809265135,-0.13701916243550094
573,2002-03-14,12.979999542236328,13.31999969482422,12.460000038146973,12.460000038146973,647265.0,0.04006410403364513,-2.3076941416831334,2.2608719088451394,78.45658680844429,75.56842430076559,-0.916582978311034,-1.5532203726092533,-1.720058376483962,-2.9525902435297944,15.790497653065621,0.8599996566772479,0.7043766652493524,1.3364995956420902,-0.2287179586518544,2.901717149936035,0.5538908184951179,2.1191083727890625,-1.077064105741167,73.22832398807216,-0.03217438709910425,0.7826087771469723,3,-0.6399998664855957,-1.3199996948242188,-1.8424994945526123,-2.374999523162842,-2.2699995040893555,3,-0.17488440555817286,-4.043487635380559,12.479999542236328,2.846150460330904,12.460000038146973,-2.142855845341285,12.75,-0.17488440555817286
574,2002-03-15,13.09000015258789,13.25,12.899999618530273,12.949999809265135,579817.0,0.008474623592522157,-1.9166610373561048,0.26923168622618215,76.40844928534881,76.83602855425625,-0.8599141265776229,-1.5505469506464724,-1.7607609505314166,-3.0377978605832734,17.188554902632948,0.35000038146972656,0.7611610746051181,1.3245001792907711,-0.2941212794657453,2.9431216380472875,0.515189449912512,2.1338109086690302,-0.96033443476008,79.09093982918807,8.832236956659287,0.8093107293782584,3,-0.7500004768371582,-1.4300003051757812,-2.1500000953674316,-2.4850001335144043,-2.380000114440918,4,-0.17494269940098472,-2.3076941416831334,12.979999542236328,-4.043487635380559,12.479999542236328,2.846150460330904,12.460000038146973,-0.17494269940098472
575,2002-03-18,13.43000030517578,13.600000381469727,12.960000038146973,13.0,480829.0,0.025974037328079902,-1.509804141562604,3.0714232191878286,78.86435141423586,78.3205260010599,-1.034343574889629,-1.7420093830904637,-2.026728202381129,-3.3501375468678596,18.479072174384417,0.6400003433227539,0.8068217710203545,1.5135003089904764,-0.13586026263490858,3.1628608806158613,0.688820023177783,2.3381805948031698,-1.109881151028544,87.68115491332264,17.64418721515463,0.8246802858126926,3,-0.8800001144409162,-1.6300001144409162,-2.4450004100799543,-2.825000286102293,-2.579999923706053,0,-0.19285183125347583,-1.9166610373561048,13.09000015258789,-2.3076941416831334,12.979999542236328,-4.043487635380559,12.479999542236328,-0.19285183125347583
576,2002-03-19,13.899999618530273,14.020000457763672,13.359999656677244,13.399999618530273,917470.0,0.03499622506883804,-1.2758651307027187,1.1627898724295216,82.72980434795893,79.83525853647092,-1.2781936659148254,-2.0318643969114056,-2.4257005529431446,-3.7790839005173353,19.329536976638508,0.6600008010864276,0.8936926979434183,1.8029996395111088,0.1134642056088655,3.492535073413352,0.9582319225599871,2.6477673564622304,-1.3495018434649904,93.22029332212631,21.816939654763686,0.8447677169511213,3,-1.1399993896484375,-1.8899993896484375,-2.9149997234344482,-3.294999599456787,-3.1599998474121094,1,-0.2208632934587681,-1.509804141562604,13.43000030517578,-1.9166610373561048,13.09000015258789,-2.3076941416831334,12.979999542236328,-0.2208632934587681
577,2002-03-20,13.65999984741211,13.9399995803833,13.609999656677244,13.770000457763672,593167.0,-0.017266171057891078,-2.142841572737723,-0.220001220703125,76.63043999379079,80.02583404976785,-0.8518660156670421,-1.6404844879228762,-2.1382423672630466,-3.4924634503600807,21.01883567724052,0.32999992370605646,0.9710578541399908,1.4134998798370368,-0.2735188141665059,3.1005185738405796,0.5699905328352646,2.257009226838809,-0.8156015358071489,76.92304400533324,5.452225642070175,0.8435093470017715,3,-0.6249995231628418,-1.6499996185302734,-2.6499998569488525,-3.054999828338623,-3.010000228881836,2,-0.188872617315207,-1.2758651307027187,13.899999618530273,-1.509804141562604,13.43000030517578,-1.9166610373561048,13.09000015258789,-0.188872617315207
578,2002-03-21,12.31999969482422,13.739999771118164,12.25,13.739999771118164,724886.0,-0.09809664476985713,1.0985911141736144,12.909019975031194,59.11949660385948,77.17217462411566,0.5805372884617714,-0.21378434357829157,-0.77375809612486,-2.1141193875315825,22.36878303520967,1.489999771118164,1.0310145752175117,0.011499738693238726,-1.5836542540081702,1.6066537313946476,-0.7860772576574657,0.8090767350439432,1.7000007629394513,3.9547839955172934,-68.8465903860502,0.7975769963507044,3,0.8000006675720197,-0.3099994659423846,-1.1974997520446795,-1.7149996757507342,-1.5599994659423846,3,-0.12662333641110068,-2.142841572737723,13.65999984741211,-1.2758651307027187,13.899999618530273,-1.509804141562604,13.43000030517578,-0.12662333641110068
579,2002-03-22,12.449999809265135,12.720000267028807,12.270000457763672,12.300000190734865,219094.0,0.010551957602363382,-3.2857311534968043,-0.10563352850075453,58.244107588369594,73.8438804463161,0.4596862384405984,-0.2594244586967438,-0.8953118884409381,-2.2049497075145883,23.58118058020092,0.44999980926513494,1.0606380464341427,0.07949986457824565,-1.429971454795453,1.5889711839519443,-0.6752357951086037,0.834235524265095,1.5346006393432639,11.299421329971128,-62.13066342803374,0.7547356596868495,3,0.6700005531311053,-0.439999580383299,-1.3499996662139875,-1.8449997901916486,-1.6099996566772443,4,-0.13975901990161288,1.0985911141736144,12.31999969482422,-2.142841572737723,13.65999984741211,-1.2758651307027187,13.899999618530273,-0.13975901990161288
580,2002-03-25,11.920000076293945,12.369999885559082,11.800000190734865,12.25,356579.0,-0.042570260328580134,-1.0000000000000062,-2.200005086276008,53.12499767169308,71.01396379356848,0.9605847780650905,0.3125924306982846,-0.35511323799736694,-1.6381451081313418,23.942065817041946,0.6499996185302699,1.0422954682473282,-0.4669998645782467,-1.9474846793765064,1.013484950220013,-1.2072422719773765,0.2732425428208831,2.029908363342285,5.405399600230009,-67.50474436605906,0.7402424073991298,3,0.9900002479553223,0.09000015258789062,-0.880000114440918,-1.315000057220459,-1.119999885559082,0,-0.10151006966462828,-3.2857311534968043,12.449999809265135,1.0985911141736144,12.31999969482422,-2.142841572737723,13.65999984741211,-0.10151006966462828
581,2002-03-26,11.789999961853027,12.0,11.710000038146973,11.800000190734865,282898.0,-0.010906049799400352,-2.4117627259365637,0.03030373089039061,48.88889231398196,68.05190289196474,1.1013717122824627,0.48228360491194167,-0.21621453918719702,-1.4706047105636415,23.67354874071631,0.28999996185302734,0.9245125263069589,-0.6064999580383308,-2.0680386777624626,0.8550387616858011,-1.3372693179003967,0.12426940182373514,2.073912147827148,3.5874412613478714,-63.81218791689822,0.7307693598620657,3,1.075000286102295,0.2200002670288086,-0.7849998474121094,-1.184999942779541,-0.9899997711181641,1,-0.07972854821244302,-1.0000000000000062,11.920000076293945,-3.2857311534968043,12.449999809265135,1.0985911141736144,12.31999969482422,-0.07972854821244302
582,2002-03-27,11.789999961853027,12.0,11.649999618530273,11.75,296338.0,0.0,-1.9166610373561048,-3.9999046347503864,46.51162837586626,64.50246306612273,1.109922464376222,0.5282703829994873,-0.20261916526311197,-1.4360364129089067,23.586065184651737,0.35000038146972656,0.7855373498325413,-0.6184999465942376,-2.0544924478268722,0.8174925546383971,-1.3364961972105558,0.09949630402208065,1.9446774235351558,6.698580531173741,-55.89382253505295,0.7179962506163174,3,1.0450000762939453,0.3100004196166992,-0.9525001049041748,-1.184999942779541,-1.0,2,-0.08905854063886154,-2.4117627259365637,11.789999961853027,-1.0000000000000062,11.920000076293945,-3.2857311534968043,12.449999809265135,-0.08905854063886154
583,2002-03-28,11.399999618530273,11.859999656677244,10.899999618530273,11.789999961853027,531873.0,-0.03307890963397919,2.6226434785738237,-9.750017881410486,35.682817162356756,59.977392830234734,1.3993912380761984,0.9429907118281875,0.17673748294283698,-1.0129056505187712,23.709536876164194,0.9600000381469709,0.6941713959563565,-0.9935002803802497,-2.4664460678259896,0.47944550706549016,-1.7299731741031188,-0.2570273866573807,2.1679035455092777,27.472517683578335,-29.89600198391876,0.7364728937228698,3,1.0600004196166992,0.9350004196166992,-0.5999996662139893,-0.7949995994567871,-0.6099996566772461,3,-0.06578947588567485,-1.9166610373561048,11.789999961853027,-2.4117627259365637,11.789999961853027,-1.0000000000000062,11.920000076293945,-0.06578947588567485
584,2002-03-29,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0.0,0.0,1.0,-0.0,34.966587413282525,55.099863496795486,1.2677742214142462,0.9898003375230076,0.17490097793359816,-0.9800775702333393,24.05966746934009,0.0,0.6209288271790712,-0.9910002708435055,-2.470842334079581,0.4888417923925701,-1.7309213024615424,-0.2510792392254686,1.90111319095835,34.01359926353001,-18.745701387404743,0.7399210316180374,3,1.0600004196166992,1.0600004196166992,-0.5799996852874756,-0.7899994850158691,-0.5499992370605469,4,-0.05614029921616337,2.6226434785738237,11.399999618530273,-1.9166610373561048,11.789999961853027,-2.4117627259365637,11.789999961853027,-0.05614029921616337
585,2002-04-01,11.399999618530273,11.399999618530273,11.399999618530273,11.399999618530273,0.0,0.0,1.0,0.0,37.38094681244561,50.06110154840512,1.0611248719931332,1.020046130248769,0.1810860884441965,-0.9461178523114775,24.428719554840626,0.0,0.4798209554782975,-0.9770002365112305,-2.4900884439403015,0.5360879709178406,-1.733544340225766,-0.22045613279669496,1.6610018718625152,45.45452969133908,-5.372254403011837,0.7565441037145358,4,1.0199999809265137,1.0600004196166992,-0.5374996662139893,-0.7899994850158691,-0.75,0,-0.04912276181414288,1.0,11.399999618530273,2.6226434785738237,11.399999618530273,-1.9166610373561048,11.789999961853027,-0.04912276181414288
586,2002-04-02,11.0,11.550000190734865,10.949999809265137,11.220000267028807,526533.0,-0.03508768701010212,-2.7499947846041626,-100.0,33.84279948809758,45.30691926999476,1.124781868220074,1.446977774419901,0.576947474914169,-0.5165348098086877,25.18439849787488,0.6000003814697283,0.3253863777914372,-1.3469998359680169,-2.94629053614236,0.2522908642063264,-2.1466451860551885,-0.5473544858808452,1.8449013032065373,9.090940617321841,-37.97940043819742,0.7996453500871714,4,1.3199996948242188,1.4600000381469727,-0.052500009536743164,-0.375,-0.38000011444091797,1,-0.018181800842285156,1.0,11.399999618530273,1.0,11.399999618530273,2.6226434785738237,11.399999618530273,-0.018181800842285156
587,2002-04-03,10.579999923706056,10.899999618530273,10.5,10.899999618530273,377047.0,-0.03818182511763124,1.5,1.4545423019069166,23.33333757188582,41.330679377553246,1.1867363106456104,1.8582919241080749,0.9801064665005814,-0.07196732914880677,25.82356360693079,0.5,0.09782581754325825,-1.7009999275207495,-3.477132957639963,0.07513310259846406,-2.589066442580357,-0.8129334124611418,2.070411211032855,5.882348816286656,-36.314433331355566,0.8880665150596071,4,1.0300002098083478,1.6800003051757795,0.4700000286102277,0.045000076293943536,0.06999969482421697,2,0.020793976239627643,-2.7499947846041626,11.0,1.0,11.399999618530273,1.0,11.399999618530273,0.020793976239627643
588,2002-04-04,10.770000457763672,10.890000343322754,10.479999542236328,10.600000381469727,372815.0,0.017958462705835343,1.0000046520715675,-0.5312507450587732,24.672491992675376,37.60049986692055,0.8423259733244688,1.6463777734170257,0.7635197725849121,-0.2397186539870333,25.96152683462835,0.4100008010864258,-0.21700480290341595,-1.443499422073364,-3.3436741411081936,0.4566752969614658,-2.3935867815907788,-0.49341206255594905,1.6223613408065702,27.102872875290622,-9.996315920328598,0.9500873595174145,4,0.6549992561340332,1.4799995422363281,0.2799994945526123,-0.13500070571899414,-0.13000011444091797,3,0.0018569640890719885,1.5,10.579999923706056,-2.7499947846041626,11.0,1.0,11.399999618530273,0.0018569640890719885
589,2002-04-05,11.020000457763672,11.100000381469727,10.770000457763672,10.770000457763672,312869.0,0.023212626682832305,-1.6399993896484375,1.470587575312188,23.162583850066213,34.271342775628675,0.4114131560006573,1.332374674675659,0.4989618680242831,-0.47201702208094254,25.14178039845455,0.3299999237060547,-0.5110866768912086,-1.109499454498291,-3.0667957971572566,0.8477968881606746,-2.088147625827773,-0.13085128316880912,1.1046306249198228,50.46734469601418,18.949903413511613,0.9786481713294825,4,0.2199993133544922,1.2299995422363281,0.029999494552612305,-0.38500070571899414,-0.4100008010864258,4,-0.020871187509670874,1.0000046520715675,10.770000457763672,1.5,10.579999923706056,-2.7499947846041626,11.0,-0.020871187509670874
590,2002-04-08,11.149999618530273,11.1899995803833,10.949999809265137,10.949999809265137,207820.0,0.011796656566834818,-1.4,0.7999992370605469,16.867466833961757,30.713406611181988,0.17958867999827888,1.1345294037611744,0.3649642477363333,-0.5854546176339408,24.0047904016155,0.23999977111816406,-0.653349424600183,-0.8995002746582035,-2.8806585231894744,1.0816579738730674,-1.890079398923838,0.09107884960743107,0.7443830484906186,62.61679160981007,37.29724772582951,0.9905791242656352,4,0.09000015258789062,1.1000003814697266,-0.1249995231628418,-0.5149998664855957,-0.4200000762939453,0,-0.026905762091863683,-1.6399993896484375,11.020000457763672,1.0000046520715675,10.770000457763672,1.5,10.579999923706056,-0.026905762091863683
591,2002-04-09,11.050000190734863,11.239999771118164,11.010000228881836,11.0600004196167,156777.0,-0.008968558853510666,-4.111092273131861,-0.05000119209403238,17.456357500935155,27.485043180634083,0.18280405362469132,1.1841932144886087,0.46842502780305395,-0.4710633762431442,23.82370220961135,0.22999954223632812,-0.8146264358768409,-0.9289997100830085,-2.9486285105205816,1.0906290903545646,-1.938814110301795,0.08081469013577802,0.6463688388161906,75.00006274171244,53.88611946683135,1.0098144002187865,4,0.11999940872192383,1.1999998092651367,-0.005000114440917969,-0.41500043869018555,-0.15000057220458984,1,-0.036199146181009056,-1.4,11.149999618530273,-1.6399993896484375,11.020000457763672,1.0000046520715675,10.770000457763672,-0.036199146181009056
592,2002-04-10,10.770000457763672,11.06999969482422,10.75,10.970000267028807,184283.0,-0.025339341912949842,-1.6666560703173887,19.999523173755307,23.72881629897917,26.156820862481013,0.33849775309019847,1.4013642381830405,0.7512828884990697,-0.17496047923116365,23.596099368549666,0.3199996948242205,-0.9272212594679754,-1.123499488830566,-3.1978669385951974,0.9508679609340653,-2.160683213712881,-0.08631576394825125,0.7560768435633207,38.15800370929004,14.259131502379958,1.0371837248823152,4,0.24499940872192383,1.4799995422363281,0.3924994468688965,-0.13500070571899414,-0.06000041961669922,2,-0.013927629139185438,-4.111092273131861,11.050000190734863,-1.4,11.149999618530273,-1.6399993896484375,11.020000457763672,-0.013927629139185438
593,2002-04-11,10.710000038146973,10.970000267028807,10.68000030517578,10.90999984741211,213385.0,-0.00557106936550289,-1.2307751559811748,1.0000000000000089,19.791661837585224,24.470718020736875,0.32444788098643684,1.3518946885410479,0.7931932601429352,-0.09840362724505525,22.730755386106328,0.28999996185302734,-1.014206266171561,-1.0699999332427979,-3.1424659080045814,1.0024660415189857,-2.1062329206236896,-0.033766945861906095,0.6696263769073276,5.357100282356287,-19.303740257172905,1.0362329873808915,4,0.30499982833862305,1.5399999618530273,0.5149998664855957,-0.07500028610229492,0.09000015258789062,3,-0.0056022800563014785,-1.6666560703173887,10.770000457763672,-4.111092273131861,11.050000190734863,-1.4,11.149999618530273,-0.0056022800563014785
594,2002-04-12,10.800000190734863,10.90999984741211,10.729999542236328,10.800000190734863,181816.0,0.008403375561842008,-1.5714091088677267,-0.0,27.049178726023754,23.32274378891223,0.1568855600619674,1.1399846161322795,0.6902892116391257,-0.17434934349438969,21.81864713958241,0.19999980926513672,-1.0940391751470084,-0.8654997825622566,-2.8856035517921725,1.1546039866676594,-1.8755516671772146,0.14455210205270141,0.45367846212492147,21.428571428571676,-5.433815601996255,1.010051884614958,4,0.21499967575073242,1.4499998092651367,0.5999996662139893,-0.14500045776367188,0.0,4,-0.014814800424667651,-1.2307751559811748,10.710000038146973,-1.6666560703173887,10.770000457763672,-4.111092273131861,11.050000190734863,-0.014814800424667651
595,2002-04-15,10.84000015258789,10.84000015258789,10.729999542236328,10.800000190734863,39236.0,0.0037037001061668295,4.500035762820971,100.0,29.78723317910857,22.872125310135672,0.032515254282939665,0.9444204176846434,0.6472554582753425,-0.1967261610695097,20.429538101313348,0.1100006103515625,-1.0893944129544177,-0.6959998130798333,-2.5663487743809643,1.1743491482212978,-1.6311742937303997,0.23917466757073313,0.30536342478461087,28.571428571428797,-1.184062578852643,0.9351744806505655,4,0.01999950408935547,1.4099998474121094,0.8949997425079346,0.08999967575073242,0.26000022888183594,0,-0.02121775762666711,-1.5714091088677267,10.800000190734863,-1.2307751559811748,10.710000038146973,-1.6666560703173887,10.770000457763672,-0.02121775762666711
596,2002-04-16,10.829999923706056,10.949999809265137,10.699999809265137,10.93000030517578,61258.0,-0.0009225303266666707,2.571444141689373,-2.500011920940235,29.661013182124748,23.575200377939996,0.01772945138817761,0.7511428045255233,0.6624250087685919,-0.16818366462985423,18.41398822253212,0.25,-1.0848693409143735,-0.5525000572204579,-2.0780834086424314,0.9730832942015155,-1.3152917329314437,0.2102916184905279,0.22221268874737987,38.46150084119153,5.550308714026933,0.7627916757109866,4,0.02999973297118963,1.4200000762939435,0.9849998950958234,0.23000001907348278,0.569999694824217,1,-0.009233645630119969,4.500035762820971,10.84000015258789,-1.5714091088677267,10.800000190734863,-1.2307751559811748,10.710000038146973,-0.009233645630119969
597,2002-04-17,11.079999923706056,11.270000457763672,10.770000457763672,10.770000457763672,229969.0,0.023084026016728654,-2.2258120089337905,-3.099982833927916,42.79279743693506,25.588567649524407,-0.1719714777712813,0.31404657891307686,0.41867167438673647,-0.3951253228627838,16.016821960381446,0.5,-1.09554610716358,-0.17350006103515447,-1.261893597893442,0.9148934758231331,-0.7176968294642982,0.3706967073939893,-0.6000003814697283,67.79652797982777,32.78472161568067,0.544196768429144,4,-0.1049995422363299,1.1700000762939435,0.7349998950958234,0.07000017166137518,0.19999980926513672,2,-0.01624551501942395,2.571444141689373,10.829999923706056,4.500035762820971,10.84000015258789,-1.5714091088677267,10.800000190734863,-0.01624551501942395
598,2002-04-18,10.760000228881836,11.18000030517578,10.649999618530273,11.18000030517578,251010.0,-0.028880839081918186,1.523812335093859,-1.3548412898621034,37.40158189850346,27.17067854379521,0.16367240938238403,0.5388076198845919,0.7461640789972925,-0.05209727031043343,16.535953592799874,0.530000686645506,-1.0595589789118804,-0.4154997825622555,-1.4007908475828543,0.5697912824583433,-0.9081453150725558,0.0771457499480448,-0.26420066833496136,17.742009912046736,-16.677449521471008,0.4926455325102994,4,0.19999980926513672,1.489999771118164,1.054999589920044,0.3899998664855957,0.6300001144409197,3,-0.004646857776141489,-2.2258120089337905,11.079999923706056,2.571444141689373,10.829999923706056,4.500035762820971,10.84000015258789,-0.004646857776141489
599,2002-04-19,10.710000038146973,10.899999618530273,10.710000038146973,10.779999732971193,59759.0,-0.004646857776141489,-4.42858310626703,0.16666590978243098,36.679540660230025,29.37202008004724,0.18447405215185775,0.47618169482496064,0.8067766166311223,0.02119366820219426,17.0831397437029,0.18999958038330078,-0.9328933426173798,-0.37849998474121094,-1.1801106427835872,0.42311067330116536,-0.7793053137624,0.0223053442799781,-0.19871645965576157,9.67747393550094,-22.381719053107346,0.40080532902118854,4,0.25,1.5399999618530273,1.2899997234344482,0.625,0.4399995803833008,4,0.008403375561842008,1.523812335093859,10.760000228881836,-2.2258120089337905,11.079999923706056,2.571444141689373,10.829999923706056,0.008403375561842008
600,2002-04-22,10.710000038146973,10.899999618530273,10.649999618530273,10.710000038146973,50111.0,0.0,-3.1666375268219027,-0.0,43.378995036102445,32.25231313951027,0.12906948980025845,0.40146703350244906,0.8253448915635104,0.04679659941267644,18.48314176603678,0.25,-0.8195703788129851,-0.31799998283386266,-1.033382577369764,0.3973826117020387,-0.6756912801018142,0.03969131443408891,-0.18354212207031217,9.67747393550094,-24.242466617681785,0.3576912972679508,4,0.25,1.5399999618530273,1.2899997234344482,0.679999828338623,0.4399995803833008,0,0.008403375561842008,-4.42858310626703,10.710000038146973,1.523812335093859,10.760000228881836,-2.2258120089337905,11.079999923706056,0.008403375561842008
601,2002-04-23,10.850000381469727,11.100000381469727,10.65999984741211,10.699999809265137,320892.0,0.01307192743455654,-2.826083350955538,100.0,57.06807537522839,35.956675259093515,-0.047253519597887816,0.19756264197598483,0.6978629967247088,-0.070518578699172,19.684057190682935,0.4400005340576172,-0.7119105440869138,-0.130999660491943,-0.7530130669990349,0.4910137460151489,-0.4420063637454881,0.18000704276160207,-0.30867161455932646,32.258143906183186,-4.993211316623764,0.31100670325354596,4,0.1099996566772461,1.3999996185302734,1.3249998092651367,0.7749996185302734,0.23999977111816406,1,0.02304147384427413,-3.1666375268219027,10.710000038146973,-4.42858310626703,10.710000038146973,1.523812335093859,10.760000228881836,0.02304147384427413
602,2002-04-24,10.739999771118164,10.949999809265137,10.729999542236328,10.899999618530273,158964.0,-0.01013830474507893,-1.4444432670707412,-1.0666615804230484,49.180309073872756,39.222080507569906,0.06486523276690903,0.2370186227128812,0.8225857158098968,0.05585000975808185,20.853074932808042,0.2200002670288086,-0.5927364328190272,-0.18850026130676234,-0.6882377629359695,0.3112372403224448,-0.4383690121213668,0.06136848950784213,-0.18409757039069774,16.981138865596932,-20.663560460277026,0.24986875081460383,4,0.2200002670288086,1.4699997901916504,1.6450004577636719,1.0950002670288086,0.3100004196166992,2,0.06145250106866573,-2.826083350955538,10.850000381469727,-3.1666375268219027,10.710000038146973,-4.42858310626703,10.710000038146973,0.06145250106866573
603,2002-04-25,10.649999618530273,10.850000381469727,10.5600004196167,10.789999961853027,117203.0,-0.008379902654180427,1.2307587911866222,0.8750029802350809,38.92213106796671,40.54129743445246,0.16255351298000775,0.28243005190303805,0.92656570548513,0.16361734577903775,21.119127129365886,0.28999996185302734,-0.474319800577522,-0.24100041389465332,-0.7028910550599239,0.22089022727061725,-0.4719457344772895,-0.01005509331201715,0.6200008392333984,16.666519494693862,-18.556616714569895,0.2309453205826357,4,0.2650008201599121,1.4600000381469727,1.8725006580352783,1.2350006103515625,0.28000068664550604,3,0.0591549424419473,-1.4444432670707412,10.739999771118164,-2.826083350955538,10.850000381469727,-3.1666375268219027,10.710000038146973,0.0591549424419473
604,2002-04-26,10.760000228881836,11.010000228881836,10.619999885559082,10.75,232634.0,0.010328696177619445,-1.8888865341414827,-0.07143003113057812,38.181847606453076,41.47403237082407,0.05172125433524499,0.1286182153751252,0.8369470894920354,0.07268295319677875,21.248832603172325,0.3900003433227539,-0.3948561474424679,-0.09899983406066859,-0.496618929709463,0.2986192615881258,-0.2978093818850649,0.09980971376372771,0.4958002281188971,37.0370043321542,5.060912025740137,0.1988095478243968,4,0.1550002098083496,0.8399996757507324,1.8050000667572021,1.25,0.3199996948242205,4,0.05855019526392602,1.2307587911866222,10.649999618530273,-1.4444432670707412,10.739999771118164,-2.826083350955538,10.850000381469727,0.05855019526392602
605,2002-04-29,10.84000015258789,10.899999618530273,10.75,10.75,148874.0,0.007434936989250351,-2.333319204848896,8.999809269502194,43.55828902848791,43.01817413153108,-0.031601952260526645,0.004757348038506137,0.7864160925032984,0.014803088366981854,21.38554752195423,0.14999961853027344,-0.29318695814745865,0.009000062942504883,-0.2963832155337123,0.31438334141872204,-0.1436915762956037,0.16169170218061346,0.40188430366516137,51.85180606501587,24.27209799142789,0.15269163923810827,4,0.07500028610229492,0.5849995613098145,1.7250001430511475,1.1700000762939453,-0.11999988555908381,0,0.028597736307999444,-1.8888865341414827,10.760000228881836,1.2307587911866222,10.649999618530273,-1.4444432670707412,10.739999771118164,0.028597736307999444
606,2002-04-30,10.800000190734863,10.949999809265137,10.770000457763672,10.770000457763672,179593.0,-0.0036900333293332643,-11.000063578853673,0.33332980121222394,51.079125337987804,43.938877231648064,0.004129265275455651,0.030573073202763368,0.8598963102959551,0.08010850517501389,20.877883493456963,0.17999935150146484,-0.23397626333878918,-0.020999908447265625,-0.31600393162000096,0.2740041147254697,-0.16850192003363418,0.12650210313910293,0.4282465847854624,53.33330507630457,25.972550891579925,0.1475020115863677,4,0.07000017166137695,0.4399995803833008,1.6600000858306885,1.2100000381469727,-0.19999980926513672,1,0.0324073538531664,-2.333319204848896,10.84000015258789,-1.8888865341414827,10.760000228881836,1.2307587911866222,10.649999618530273,0.0324073538531664
607,2002-05-01,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0.0,0.0,1.0,0.0,53.38345972488327,45.71464143457915,-0.044438782603210214,0.05048859471652278,0.881816442878808,0.10551119096490069,19.811201686944496,0.0,-0.1862415483419273,-0.0319999217987057,-0.3047326541747317,0.24073281057732032,-0.16836628798671782,0.10436644438930642,0.41488165766739016,53.33330507630457,22.231313210227334,0.13636636618801282,5,0.03000020980834961,0.4399995803833008,1.6375000476837158,1.2100000381469727,0.039999961853027344,2,0.026851847845503984,-11.000063578853673,10.800000190734863,-2.333319204848896,10.84000015258789,-1.8888865341414827,10.760000228881836,0.026851847845503984
608,2002-05-02,10.789999961853027,10.899999618530273,10.789999961853027,10.899999618530273,79130.0,-0.0009259471023357335,1.0,-100.0,49.599991455091164,47.15024707845261,-0.033230069899886416,0.06541797293694884,0.9008550037276173,0.14127352301867546,18.56062494316748,0.1099996566772461,-0.1356454843175321,-0.04300012588501012,-0.31492116209204113,0.2289209103220209,-0.1789606439885265,0.09296039221850627,0.41178425797351537,43.58972477961584,10.798801509080228,0.13596051810351578,5,0.04000043869018555,0.37999963760375977,1.6775002479553223,1.2200002670288086,0.010000228881835938,3,0.024096406839762885,1.0,10.800000190734863,-11.000063578853673,10.800000190734863,-2.333319204848896,10.84000015258789,0.024096406839762885
609,2002-05-03,10.789999961853027,10.850000381469727,10.789999961853027,10.789999961853027,107093.0,0.0,0.0,-0.0,47.93387973792126,47.6563453786547,-0.023120003829195213,0.049859758175434976,0.9058887530880675,0.16649880766858516,17.68435217094596,0.06000041961669922,-0.14366367196737073,-0.03150010108947754,-0.2892044801577125,0.22620427797875742,-0.1603522906235959,0.09735208844464083,0.39894858196931793,20.0,-12.774232972095177,0.1288521895341179,5,0.04000043869018555,0.22499990463256836,1.6075000762939453,1.2200002670288086,-0.18999958038330078,4,0.012975008694875667,1.0,10.789999961853027,1.0,10.800000190734863,-11.000063578853673,10.800000190734863,0.012975008694875667
610,2002-05-06,10.850000381469727,11.0600004196167,10.710000038146973,10.800000190734863,158812.0,0.005560743264951373,-2.0434750158599844,100.0,50.79366761327505,46.95918896065989,-0.0683619170210985,-0.035593101797195104,0.8394726642503283,0.1315303038051141,16.88541963666276,0.35000038146972656,-0.1068053581864934,0.04350028038024867,-0.16366361671316731,0.25066417747366465,-0.06008166816645932,0.14708222892695666,0.32636919986850543,40.00005449561583,7.617013707400453,0.10358194854670758,5,-0.039999961853027344,0.16499948501586914,1.609999656677246,1.1599998474121094,-0.15000057220458984,0,0.021198113746533798,0.0,10.789999961853027,1.0,10.789999961853027,1.0,10.800000190734863,0.021198113746533798
611,2002-05-07,10.649999618530273,11.100000381469727,10.550000190734863,10.850000381469727,404525.0,-0.018433249392417195,-1.7500035762820971,-4.0,32.23143492173578,45.075980721533554,0.11207067107730495,0.1400864216120059,1.0302790678385563,0.3476705424096629,16.157303760285956,0.5500001907348633,-0.06620763501049076,-0.13650045394897425,-0.32063728277938,0.047636374881431465,-0.22856886836417623,-0.04443203953377228,0.5140425795735286,18.181707839373555,-9.320168905485158,0.09206841441520244,5,0.17500066757202148,0.36500024795532227,1.7900002002716064,1.3600006103515625,-0.14999961853027344,1,0.006572831080363439,-2.0434750158599844,10.850000381469727,0.0,10.789999961853027,1.0,10.789999961853027,0.006572831080363439
612,2002-05-08,10.619999885559082,10.84000015258789,10.609999656677246,10.649999618530273,110333.0,-0.002816876436220195,-8.199984741269144,0.1499980926586431,42.39130998151743,45.46144504526141,0.13774353621873203,0.16682552934982375,1.0521581763718402,0.400186023832271,15.031647871732273,0.23000049591064453,-0.049852432798099144,-0.15900015830993652,-0.35761660014868646,0.03961628352881341,-0.2583083792293124,-0.05969193739056067,0.5194806322499623,12.727212827088502,-15.347897009565186,0.09930822091937497,5,0.2050004005432129,0.25500011444091797,1.7699999809265137,1.390000343322754,-0.5699996948242188,2,-0.0018831924957504187,-1.7500035762820971,10.649999618530273,-2.0434750158599844,10.850000381469727,0.0,10.789999961853027,-0.0018831924957504187
613,2002-05-09,10.649999618530273,10.75,10.630000114440918,10.699999809265137,19431.0,0.002824833643546798,-1.6666878596178911,1.6666878596178911,46.6666525381972,46.40420114878854,0.12040575466789782,0.13923909964981185,1.0093833129294083,0.39470177635726245,13.750636383520343,0.13000011444091797,-0.07857178541111765,-0.12600040435791016,-0.3307238062195079,0.07872299750368761,-0.22836210528870815,-0.023638703427112162,0.46590168619580297,18.181707839373555,-11.715759686049935,0.10236170093079881,5,0.17500066757202148,0.22500038146972656,1.2850005626678467,1.3600006103515625,-1.1499996185302734,3,0.017840426372131457,-8.199984741269144,10.619999885559082,-1.7500035762820971,10.649999618530273,-2.0434750158599844,10.850000381469727,0.017840426372131457
614,2002-05-10,10.640000343322754,10.720000267028807,10.579999923706056,10.619999885559082,183993.0,-0.0009388991141484615,-1.7999961853173148,-0.40000762936542755,46.15387033827077,46.69259907209774,0.12470725813630423,0.14402102021270302,1.0142873499729728,0.425415490633565,12.454750845952653,0.14000034332275035,-0.08191375572874193,-0.12799968719482457,-0.3411071944142705,0.08510782002462136,-0.23455344080454665,-0.021445933585102495,0.45326491684367376,16.363658432125288,-15.426778933805782,0.1065537536097229,5,0.18499994277954102,0.26999998092651367,1.1974995136260986,1.369999885559082,-1.130000114440918,4,0.015037579158775127,-1.6666878596178911,10.649999618530273,-8.199984741269144,10.619999885559082,-1.7500035762820971,10.649999618530273,0.015037579158775127
615,2002-05-13,10.609999656677246,10.75,10.600000381469727,10.699999809265137,175401.0,-0.0028196133155516945,-1.7272979487090565,-4.499904634751097,34.999994039551154,44.906028927827,0.13259515837226665,0.16433257282791303,1.0313243972413861,0.47616646089523584,11.052238023443756,0.14999961853027344,-0.05769786956192746,-0.1465003490447998,-0.3679099170916018,0.0749092190020022,-0.2572051330682008,-0.0357955650213988,0.461535000711919,10.90899002457011,-19.96213846963647,0.1107047840234006,5,0.21500062942504883,0.3000006675720215,1.135000228881836,1.4000005722045898,-1.0099992752075195,0,-0.0009424387870952122,-1.7999961853173148,10.640000343322754,-1.6666878596178911,10.649999618530273,-8.199984741269144,10.619999885559082,-0.0009424387870952122
616,2002-05-14,10.729999542236328,10.75,10.489999771118164,10.600000381469727,210207.0,0.011310074405474824,2.058824849375624,-1.4444326707074133,49.38270296745268,44.4615003992236,0.0018120034165676202,0.03842695252646422,0.9020670305268439,0.3778253134103373,9.982243850679037,0.26000022888183594,-0.03655886531451458,-0.02150044441223109,-0.2404238714071898,0.1974229825827276,-0.13096215790971044,0.08796126908524826,0.32067373648666475,68.571288439845,34.458394410299064,0.10946171349747937,5,0.06500053405761719,0.15000057220458984,1.015000343322754,1.2800006866455078,-1.169999122619629,1,-0.0027958745807121765,-1.7272979487090565,10.609999656677246,-1.7999961853173148,10.640000343322754,-1.6666878596178911,10.649999618530273,-0.0027958745807121765
617,2002-05-15,10.899999618530273,11.079999923706056,10.619999885559082,10.75,339930.0,0.015843437422786044,-1.2439034602108405,1.1538506683099314,64.04492335255682,46.066492832275344,-0.17043442093835637,-0.1536262180495207,0.7149226678753848,0.23069240112758926,9.568076375235925,0.46000003814697443,-0.028054781206048318,0.15749964714050257,-0.01428687536456863,0.3292861696455738,0.07160638588796608,0.24339290839303906,-0.4099998474121094,69.49148158924106,31.801448214193123,0.08589326125253563,5,-0.10499954223632812,-0.01999950408935547,0.8100001811981201,1.1100006103515625,-1.3999996185302734,2,-0.03669721399350001,2.058824849375624,10.729999542236328,-1.7272979487090565,10.609999656677246,-1.7999961853173148,10.640000343322754,-0.03669721399350001
618,2002-05-16,10.710000038146973,10.899999618530273,10.710000038146973,10.899999618530273,170294.0,-0.01743115477364754,1.0,-1.2666670905229964,47.42267129018336,46.00969189363781,0.007849205823148964,0.03418825990663521,0.8781243208812359,0.44987168830362734,8.920417880166902,0.18999958038330078,-0.03635329769080187,-0.029999923706053977,-0.20216898378984816,0.1421691363777402,-0.11608445374795018,0.056084606335842224,-0.2200002670288086,37.28817120874136,-0.4644531597617103,0.08608453004189669,5,0.08500003814697266,0.1700000762939453,0.9224998950958252,1.3000001907348633,-1.0600004196166992,3,-0.0616246353932135,-1.2439034602108405,10.899999618530273,2.058824849375624,10.729999542236328,-1.7272979487090565,10.609999656677246,-0.0616246353932135
619,2002-05-17,10.800000190734863,10.90999984741211,10.779999732971193,10.800000190734863,96395.0,0.008403375561842008,-5.499856952127134,-0.0,47.959186652458875,45.69474956465823,-0.0900533036386637,-0.05135667712217007,0.7431215435633405,0.3866773852252887,8.249034825479214,0.19999980926513672,-0.04696810572686516,0.055500221252440696,-0.11806633543911005,0.22906677794399144,-0.031283057093334676,0.14228349959821607,-0.2982004165649421,52.54243041412069,15.888633527359275,0.08678327834577496,5,-0.005000114440917969,0.07999992370605469,0.8324997425079346,1.2100000381469727,-1.2100000381469727,4,-0.12037038590518834,1.0,10.710000038146973,-1.2439034602108405,10.899999618530273,2.058824849375624,10.729999542236328,-0.12037038590518834
620,2002-05-20,10.800000190734863,10.949999809265137,10.800000190734863,10.850000381469727,24976.0,0.0,-4.999961853172862,-100.0,50.0,47.66903457335426,-0.10939584637531574,-0.04666069617826096,0.6955791599953951,0.4137553730133945,7.476137643811931,0.14999961853027344,-0.05123043208477007,0.05100021362304652,-0.1234646454728967,0.22546507271898975,-0.03623221592492598,0.13823264317101902,-0.2866364135742199,52.54243041412069,17.25498052964005,0.08723242954797174,5,-0.015000343322753906,0.07999992370605469,0.8324997425079346,1.2100000381469727,-1.4200000762939453,0,-0.1194444388028526,-5.499856952127134,10.800000190734863,1.0,10.710000038146973,-1.2439034602108405,10.899999618530273,-0.1194444388028526
621,2002-05-21,11.100000381469727,11.149999618530273,10.800000190734863,10.899999618530273,385936.0,0.027777794947839718,1.3333354526149817,-4.0,62.09677481378366,49.85853066582828,-0.3786719840095625,-0.34464113054460377,0.35989138904910156,0.14285255762061055,7.399899605090758,0.34999942779541016,-0.045675071114574806,0.3385004043579105,0.10704931109903626,0.5699514976167848,0.2227748577284725,0.4542259509873485,-0.5753038813781757,90.56617693366562,55.183604044226435,0.11572554662943751,5,-0.2800006866455078,-0.2200002670288086,0.4549994468688965,0.9099998474121094,-2.1100006103515625,1,-0.13513513049099446,-4.999961853172862,10.800000190734863,-5.499856952127134,10.800000190734863,1.0,10.710000038146973,-0.13513513049099446
622,2002-05-22,11.399999618530273,11.630000114440918,11.050000190734863,11.109999656677246,587391.0,0.027026957364917115,-1.8292755544700696,1.4499942779759294,69.93463278234219,52.44386180406661,-0.621779426254184,-0.6246876693205081,0.02631004609257026,-0.12680776612230815,7.743048085234433,0.5799999237060547,-0.04089779308645625,0.6054996490478519,0.23846453413074542,0.9725347639649584,0.4219820915892978,0.789017206506406,-0.850290993701174,74.99994816987841,38.97608700579939,0.1835175574585533,5,-0.3399996757507324,-0.3399996757507324,0.1550002098083496,0.6100006103515625,-2.589999198913574,2,-0.16140344390211414,1.3333354526149817,11.100000381469727,-4.999961853172862,10.800000190734863,-5.499856952127134,10.800000190734863,-0.16140344390211414
623,2002-05-23,11.279999732971193,11.399999618530273,11.25,11.399999618530273,301575.0,-0.010526306103030514,1.4999960263532255,-0.4137927632552465,64.84848134554814,54.521040804875206,-0.45037812032629,-0.4796623007491849,0.09452206577599576,0.018031747968256795,7.752527484693449,0.14999961853027344,0.006256619505577987,0.4539997577667254,0.03475737197060269,0.8732421435628481,0.24437856486866316,0.6636209506647877,-0.6654736187653842,58.82350301248764,19.914631080581778,0.2096211928980614,5,-0.21999979019165217,-0.21999979019165217,0.3325004577636701,0.7300004959106428,-2.1999998092651367,3,-0.15780139850254538,-1.8292755544700696,11.399999618530273,1.3333354526149817,11.100000381469727,-4.999961853172862,10.800000190734863,-0.15780139850254538
624,2002-05-24,11.390000343322756,11.390000343322756,11.149999618530273,11.270000457763672,127042.0,0.00975182738967928,3.0000158945870097,-1.0000000000000295,65.88235360115883,57.95241408949828,-0.4948409831355143,-0.5692295895593187,-0.07060213835348783,-0.06703576933568378,8.050775148379813,0.24000072479248225,0.04444036234019677,0.5325003623962417,0.045020206310775635,1.0199805184817077,0.28876028435350776,0.7762404404389756,-0.7145457891028411,71.08436226758516,30.97867951173629,0.24374007804273334,5,-0.33000040054321467,-0.33000040054321467,0.21499967575073065,0.6199998855590803,-2.190000534057619,4,-0.15276564287485173,1.4999960263532255,11.279999732971193,-1.8292755544700696,11.399999618530273,1.3333354526149817,11.100000381469727,-0.15276564287485173
625,2002-05-27,11.149999618530273,11.380000114440918,11.109999656677246,11.279999732971193,94503.0,-0.021071178012139313,-1.5714324639760946,-1.0833353201567193,64.36781798191527,59.61742686888301,-0.19018594230210262,-0.32128620664615326,0.09938873608642496,0.19643624662688097,8.307910169949324,0.2800006866455096,0.07341912530975847,0.2769996643066399,-0.22755226777682758,0.7815515963901074,0.02472369826490528,0.5292756303483745,-0.4172723306970987,42.168609634639296,-0.6809663891790407,0.25227596604173386,5,-0.024999618530273438,-0.08999967575073242,0.4550004005432129,0.8600006103515625,-2.229999542236328,0,-0.13991027079048568,3.0000158945870097,11.390000343322756,1.4999960263532255,11.279999732971193,-1.8292755544700696,11.399999618530273,-0.13991027079048568
626,2002-05-28,11.149999618530273,11.149999618530273,11.149999618530273,11.149999618530273,0.0,0.0,1.0,-0.0,65.49706786982065,59.778776259690105,-0.13895636065922368,-0.3095937219450704,0.012783633499307001,0.2151960001766291,8.719531539602848,0.0,0.10731771457370876,0.2594996929168705,-0.2584913589032709,0.7774907447370119,0.000504167006800671,0.5184952188269403,-0.3634359611006346,17.24128292232157,-28.203318702393798,0.25899552591007025,5,0.020000457763671875,-0.08999967575073242,0.4550004005432129,0.8600006103515625,-2.3899993896484375,1,-0.15874435557358935,-1.5714324639760946,11.149999618530273,3.0000158945870097,11.390000343322756,1.4999960263532255,11.279999732971193,-0.15874435557358935
627,2002-05-29,11.09000015258789,11.1899995803833,11.039999961853027,11.130000114440918,193225.0,-0.005381118205840085,-1.1428464383757604,-100.0,62.6436951705707,61.4700011352887,-0.054949531917214856,-0.23900830281949403,-0.008567718101989641,0.2827794525061691,8.989673142103637,0.14999961853027344,0.15678778175011843,0.18500022888183665,-0.3385303173628138,0.7085307751264871,-0.07676504424048858,0.4467655020041619,-0.2528303077375753,13.888955116335133,-33.55823103005076,0.26176527312232495,5,0.11499977111816406,-0.03000020980834961,0.5149998664855957,0.9200000762939453,-2.4700002670288086,2,-0.18935981538103808,1.0,11.149999618530273,-1.5714324639760946,11.149999618530273,3.0000158945870097,11.390000343322756,-0.18935981538103808
628,2002-05-30,11.050000190734863,11.100000381469727,11.050000190734863,11.050000190734863,41160.0,-0.0036068495313494875,0.0,-0.0,61.58191359820687,62.983637462594025,0.04285839391424062,-0.18817908888431845,-0.008861835282203856,0.32605633472481443,9.571062477055007,0.05000019073486328,0.18602893586817082,0.1320002555847175,-0.39241825673547837,0.6564187679049134,-0.13020900057538043,0.39420951174481544,-0.1652605297091121,2.8572051378466456,-46.51745112987907,0.2622092561600984,5,0.16499996185302734,0.009999752044677734,0.5349996089935303,0.9600000381469727,-2.270000457763672,3,-0.20271490791433155,-1.1428464383757604,11.09000015258789,1.0,11.149999618530273,-1.5714324639760946,11.149999618530273,-0.20271490791433155
629,2002-05-31,10.93000030517578,11.25,10.93000030517578,11.25,201610.0,-0.010859717962692916,1.000000000000011,-100.0,58.60216955819741,63.93943408017152,0.20477202810938877,-0.060241568475968066,0.06442785203513246,0.43972702035467925,10.3400383929079,0.3199996948242205,0.18548533020006985,0.005000352859495294,-0.5159502352034337,0.5259509409224243,-0.25547494117196834,0.2654756468909589,-0.0005450169451179931,0.0,-51.9996933278089,0.26047529403146447,5,0.28499984741211115,0.12999963760376154,0.5824997425079363,1.0799999237060565,-2.2499999999999982,4,-0.16925895057785822,0.0,11.050000190734863,-1.1428464383757604,11.09000015258789,1.0,11.149999618530273,-0.16925895057785822
630,2002-06-03,11.079999923706056,11.300000190734865,10.93000030517578,10.93000030517578,87931.0,0.013723660964514828,-3.933344353597835,-0.46874925494123826,59.25927234121572,63.624156027663965,0.11026252743402054,-0.20250947785841333,-0.11441592959103097,0.2880382991103847,11.381136268417084,0.3699998855590856,0.22369796996206937,0.14349999427795623,-0.38062439096842304,0.6676243795243355,-0.1185621983452343,0.40556218690114676,0.5500001907348615,40.54044997976721,-8.976270161578732,0.2620621926231898,6,0.20000028610229315,-0.019999980926515448,0.1775002479553205,0.9300003051757795,-2.2500000000000018,0,-0.16967510174964828,1.000000000000011,10.93000030517578,0.0,11.050000190734863,-1.1428464383757604,11.09000015258789,-0.16967510174964828
631,2002-06-04,10.720000267028807,11.020000457763672,10.609999656677246,11.020000457763672,219026.0,-0.032490943967158126,1.7333369361006825,-2.000006357844909,45.673090369397656,60.92842909289235,0.4589545180523036,0.17181224522077265,0.2161525658003054,0.6442383245279455,11.987138923264503,0.47000026702881037,0.248998468308109,-0.21999969482422088,-0.7369543267299932,0.2969549370815514,-0.478477010777107,0.03847762112866526,0.8959998512268079,15.942105103120841,-29.765383593721946,0.25847731595288587,6,0.28499937057495295,0.3399996757507342,0.4499998092651385,1.2899999618530291,-2.010000228881834,1,-0.16791046137107568,-3.933344353597835,11.079999923706056,1.000000000000011,10.93000030517578,0.0,11.050000190734863,-0.16791046137107568
632,2002-06-05,10.600000381469727,10.8100004196167,10.5,10.699999809265137,112043.0,-0.011194018896450997,-1.0666681501591047,0.3333312140584201,47.263689145711545,58.9745632929105,0.5068402565722927,0.3059217627821411,0.3047200741291203,0.7619376170429248,12.484640433440417,0.3100004196166992,0.2709932780025248,-0.33899960517883265,-0.8586309727354173,0.18063176237775203,-0.598815288957125,-0.07918392140054031,0.9757597183227542,12.500044703472895,-32.85667225913753,0.2598156837782923,6,0.3449997901916504,0.45999956130981445,0.4549996852874756,1.4099998474121094,-1.8500003814697266,2,-0.1735849138085378,1.7333369361006825,10.720000267028807,-3.933344353597835,11.079999923706056,1.000000000000011,10.93000030517578,-0.1735849138085378
633,2002-06-06,10.84000015258789,10.84000015258789,10.550000190734863,10.550000190734863,78331.0,0.022641487026521023,1.0,-2.9000162125561477,50.92592551711471,57.31273795023894,0.2211155496398014,0.08525738584841136,0.04800147685882905,0.5111098381585109,13.044935324436949,0.28999996185302734,0.2581863946289591,-0.10849986076354945,-0.6125997559244567,0.3956000343973578,-0.36054980834400396,0.14355008681690506,0.6712143412170413,42.50000894069449,-1.8673034920611329,0.25204994758045407,6,0.09999990463256836,0.2199997901916504,0.19499993324279785,1.1700000762939453,-2.440000534057619,3,-0.2047970697213336,-1.0666681501591047,10.600000381469727,1.7333369361006825,10.720000267028807,-3.933344353597835,11.079999923706056,-0.2047970697213336
634,2002-06-07,10.800000190734863,10.800000190734863,10.5,10.739999771118164,116408.0,-0.0036900333293332643,8.999936422156878,0.20689802589390535,50.0,55.71631373002613,0.18843909500227696,0.14530879227927684,0.07047310353046754,0.5444100789510742,13.413399704389048,0.3400001525878906,0.19968968629421724,-0.1564998149871819,-0.6448169032514279,0.3318172732770641,-0.4006583591193049,0.0876587291449411,0.6505414334417718,37.500014901157556,-5.592236609334051,0.24415854413212315,6,0.09999990463256836,0.25999975204467773,0.19999980926513672,1.3000001907348633,-2.600000381469725,4,-0.1870370761193686,1.0,10.84000015258789,-1.0666681501591047,10.600000381469727,1.7333369361006825,10.720000267028807,-0.1870370761193686
635,2002-06-10,10.600000381469727,10.800000190734863,10.529999732971193,10.75,75175.0,-0.018518500530834592,1.1600036621093608,-2.4999761583088294,38.09522944512468,52.671665016171026,0.3377331978693121,0.36313941795992477,0.2502591660564111,0.7404709483108451,13.906630584851209,0.2700004577636701,0.14783630470317455,-0.35599966049194265,-0.8458286295070216,0.13382930852313635,-0.6009141449994821,-0.11108517598440315,0.793508745256311,19.23082566115248,-17.11866849644911,0.24491448450753958,6,0.2999997138977051,0.45999956130981445,0.32249975204467773,1.6499996185302734,-3.260000228881835,0,-0.18113207615071147,8.999936422156878,10.800000190734863,1.0,10.84000015258789,-1.0666681501591047,10.600000381469727,-0.18113207615071147
636,2002-06-11,10.699999809265137,10.75,10.470000267028807,10.609999656677246,85585.0,0.009433907943081188,1.947357325703979,-0.600002543137978,31.578939443144236,49.22002549090142,0.18683629428782034,0.2748699754013533,0.1436863860821571,0.6341999918656072,14.034135653588242,0.2799997329711932,0.0815980518180659,-0.2545002460479733,-0.7474172100759056,0.238416717979959,-0.5009587280619385,-0.008041764034008025,0.6398987698573393,62.16205766896168,29.43333515566072,0.246458482013966,6,0.18500041961669922,0.35000038146972656,0.21250033378601074,1.5500001907348633,-3.299999713897704,1,-0.17476634756010445,1.1600036621093608,10.600000381469727,8.999936422156878,10.800000190734863,1.0,10.84000015258789,-0.17476634756010445
637,2002-06-12,10.5,10.649999618530273,10.3100004196167,10.649999618530273,117314.0,-0.018691571292548725,3.533334181045993,-1.666659602424448,30.303023005241883,45.74459320279419,0.3289342539629878,0.4673263832384187,0.34819322894986193,0.8228695015105512,14.574292528781557,0.3899993896484375,0.02551704052557824,-0.4345000743865963,-0.9675536219495342,0.09855347317634156,-0.7010268481680644,-0.16797330060512827,0.770306714154982,35.84899549253704,6.155838725201743,0.26652677378146883,6,0.30500030517578125,0.4700002670288086,0.4200000762939453,1.75,-2.9499998092651376,2,-0.17047618684314547,1.947357325703979,10.699999809265137,1.1600036621093608,10.600000381469727,8.999936422156878,10.800000190734863,-0.17047618684314547
638,2002-06-13,10.050000190734863,10.479999542236328,9.760000228881836,10.460000038146973,244225.0,-0.042857124691917825,2.2000050862759557,2.7333392673219485,21.120658825154408,41.57998089912276,0.6952830901308769,0.9121097750335956,0.7914387377615135,1.253059073492281,15.704230633123972,0.7399997711181641,-0.04912269730179375,-0.8514998912811276,-1.510023549439671,-0.19297623312258416,-1.1807617203603993,-0.5222380622018559,1.1242758939662902,27.884612739438747,3.2855924405706283,0.32926182907927143,6,0.48000001907348633,0.6449999809265137,0.7999999523162842,2.1999998092651367,-2.5300002098083496,3,-0.1293532503544964,3.533334181045993,10.5,1.947357325703979,10.699999809265137,1.1600036621093608,10.600000381469727,-0.1293532503544964
639,2002-06-14,9.5,9.90999984741211,9.31999969482422,9.90999984741211,295633.0,-0.05472638609916747,1.878050595930359,1.0,18.631153200142805,37.06574543900354,1.1411052311776206,1.4332047337231408,1.320094838455038,1.78463983288656,17.179438439389692,0.7300004959106428,-0.13471534218779446,-1.3365000724792484,-2.246011672688722,-0.426988472269775,-1.791255872583985,-0.8817442723745117,1.5045629820028346,12.162178706908167,-9.792460098959216,0.45475580010473676,6,0.6700000762939453,0.9749999046325684,1.3500001430511475,2.75,-2.260000228881836,4,-0.11578951383891878,2.2000050862759557,10.050000190734863,3.533334181045993,10.5,1.947357325703979,10.699999809265137,-0.11578951383891878
640,2002-06-17,9.510000228881836,9.619999885559082,9.390000343322754,9.5,176436.0,0.0010526556717722624,1.0,-0.024390811228239936,18.93937587736322,34.09533271766639,0.9889822535327362,1.393026942002706,1.2842357514778548,1.7607217983227041,18.601210376999262,0.22999954223632812,-0.22400580608523768,-1.2619998455047607,-2.348211855000107,-0.17578783600941428,-1.805105850252433,-0.7188938407570884,1.2587238929159934,13.286747797879666,-8.88140846158199,0.5431060047476729,6,0.5699996948242188,0.9649996757507324,1.3575000762939453,2.739999771118164,-3.010000228881836,0,-0.1377497779272634,1.878050595930359,9.5,2.2000050862759557,10.050000190734863,3.533334181045993,10.5,-0.1377497779272634
641,2002-06-18,9.600000381469727,9.699999809265137,9.510000228881836,9.550000190734863,105063.0,0.00946373821470159,-1.9230678942156036,4.999904634751097,22.09736342802941,31.299074304590594,0.808416212035036,1.248921527513522,1.1721131704574894,1.6614970277015981,19.34950133373476,0.18999958038330078,-0.3050683714849072,-1.0969996929168708,-2.2897689249512254,0.09576953911748376,-1.6933843089340481,-0.5006150768996935,0.9659023205517983,21.052684414092475,-2.0733947525884133,0.5963846160171774,6,0.4799995422363281,0.8749995231628418,1.2674999237060547,2.6499996185302734,-3.1100006103515625,1,-0.23541668115390602,1.0,9.510000228881836,1.878050595930359,9.5,2.2000050862759557,10.050000190734863,-0.23541668115390602
642,2002-06-19,9.5600004196167,9.65999984741211,9.449999809265137,9.550000190734863,267420.0,-0.004166662527455345,1.0000090826521344,0.20000381468271378,22.09736342802941,28.095900739136667,0.765923057260018,1.2058289376464977,1.198096393574703,1.693223494229997,18.968047335418206,0.21000003814697266,-0.4095273377930422,-1.0449996948242184,-2.292067632660183,0.20206824301174642,-1.6685336637422008,-0.421465725906236,0.8314758613972035,20.689720376076462,-4.793680487355804,0.6235339689179826,6,0.4999995231628418,0.9149994850158691,1.2774996757507324,2.689999580383301,-3.000000476837158,2,-0.2259414465941907,-1.9230678942156036,9.600000381469727,1.0,9.510000228881836,1.878050595930359,9.5,-0.2259414465941907
643,2002-06-20,9.5,9.59000015258789,9.5,9.520000457763672,97130.0,-0.006276194245094513,-7.999809269502194,-2.0,22.6053445250664,25.052050130810713,0.6882298323817189,1.186469731644678,1.2450281583422829,1.7344582193280562,18.56597908904102,0.09000015258789062,-0.4643726420659622,-1.016000127792358,-2.3132911037903057,0.2812908482055896,-1.6646456157913327,-0.36735463979338334,0.7414695589473475,30.50851841075853,1.7272148869006365,0.6486454879989739,6,0.559999942779541,0.9749999046325684,1.3375000953674316,2.75,-2.6700000762939453,3,-0.20526313781738292,1.0000090826521344,9.5600004196167,-1.9230678942156036,9.600000381469727,1.0,9.510000228881836,-0.20526313781738292
644,2002-06-21,9.649999618530273,9.649999618530273,9.5,9.5,134864.0,0.015789433529502572,1.0,-7.499809269502194,22.605344525066286,23.330951806359785,0.4000132614651477,0.9480361452390031,1.0805320284647628,1.5686100400092151,18.456957559024158,0.14999961853027344,-0.5172819576600212,-0.7790004730224602,-2.0628088528959108,0.5048079068509903,-1.4209046629591864,-0.13709628308573407,0.4624641594398362,83.8708784278498,54.23988918581072,0.6419041899367254,6,0.38500022888183594,0.8250002861022949,1.1875004768371582,2.6000003814697266,-2.729999542236328,4,-0.2207253597724148,-7.999809269502194,9.5,1.0000090826521344,9.5600004196167,-1.9230678942156036,9.600000381469727,-0.2207253597724148
645,2002-06-24,9.59000015258789,9.699999809265137,9.470000267028807,9.649999618530273,113766.0,-0.006217561483336187,1.8749970197649413,-0.39999745686202204,25.541107311549098,22.66008156951588,0.33713047003660535,0.9330078058402442,1.123749381748743,1.6170412859110268,18.425058886939347,0.2299995422363299,-0.6066565600910341,-0.7609999656677253,-2.0499146012880445,0.5279146699525938,-1.405457283477885,-0.11654264785756574,0.4115186537417941,56.00013732910156,23.61984261748922,0.64445731781016,6,0.39499950408935547,0.8849997520446777,1.247499942779541,2.6599998474121094,-2.2899999618530282,0,-0.24504695975792778,1.0,9.649999618530273,-7.999809269502194,9.5,1.0000090826521344,9.5600004196167,-0.24504695975792778
646,2002-06-25,9.380000114440918,9.619999885559082,9.3100004196167,9.5,279601.0,-0.021897813848345327,-1.3846179239919452,2.0000158947134183,24.583313630675903,22.024558305675214,0.38017726540824626,1.05784095983309,1.3145034642277604,1.8182859835080407,18.526557329269547,0.3099994659423828,-0.7058249509244305,-0.8825000286102291,-2.183428874825591,0.4184288176051325,-1.532964451717909,-0.2320356055025492,0.5261060162780016,17.948667788254628,-16.246308821651656,0.6504644231076806,6,0.5149998664855957,1.0900001525878906,1.4524998664855957,2.869999885559082,-2.5,1,-0.30703625578927585,1.8749970197649413,9.59000015258789,1.0,9.649999618530273,-7.999809269502194,9.5,-0.30703625578927585
647,2002-06-26,8.989999771118164,9.300000190734863,8.800000190734863,9.300000190734863,210493.0,-0.04157786125421592,2.2258020851599247,2.5833392938034954,13.725471863233338,21.20287086546176,0.5961503499600767,1.351752986362074,1.672269723630457,2.1962162469677757,19.448877713334,0.5799999237060547,-0.7788224371714314,-1.1675003528594967,-2.5249729424460874,0.18997223672709396,-1.846236647652793,-0.4887640580662005,0.8207294458243997,21.111073435072765,-11.536286236852849,0.6787362947932956,6,0.36500024795532227,1.2250003814697266,1.8600001335144043,3.260000228881836,-2.1499996185302725,2,-0.2780867701500568,-1.3846179239919452,9.380000114440918,1.8749970197649413,9.59000015258789,1.0,9.649999618530273,-0.2780867701500568
648,2002-06-27,8.8100004196167,9.079999923706056,8.8100004196167,9.039999961853027,91186.0,-0.02002217531525885,-1.3478264475146522,0.7419330029317754,13.011137787219198,20.57842470847025,0.6501258139437986,1.4285766331058944,1.82759491095179,2.3653713595410384,20.421041437021053,0.26999950408935725,-0.8623073500345058,-1.2354997158050534,-2.651297451499307,0.18029801988920013,-1.9433985836521792,-0.5276008479579275,0.818797572608478,1.1111370133874738,-29.645022192202003,0.7078988678471263,6,0.4399995803833008,1.2899994850158691,2.249999523162842,3.439999580383301,-2.010000228881837,3,-0.2553916424143655,2.2258020851599247,8.989999771118164,-1.3846179239919452,9.380000114440918,1.8749970197649413,9.59000015258789,-0.2553916424143655
649,2002-06-28,9.079999923706056,9.119999885559082,8.800000190734863,8.899999618530273,98479.0,0.03064693430526577,1.4615339471078017,-0.7826115801171025,22.463743077218695,20.97002106400975,0.35121834332280066,1.0676103582702687,1.5371618348988019,2.08774393849024,20.93227536579283,0.31999969482421875,-0.9305639436750557,-0.8730001926422108,-2.287215271411819,0.5412148861273973,-1.580107732027015,-0.16589265325740676,0.399614464250865,31.111094627844533,-1.0573803722963753,0.7071075393848036,6,0.17000007629394354,1.0150003433227521,1.9800000190734846,3.1700000762939435,-3.059999942779543,4,-0.24779735891029064,-1.3478264475146522,8.8100004196167,2.2258020851599247,8.989999771118164,-1.3846179239919452,9.380000114440918,-0.24779735891029064
650,2002-07-01,9.199999809265137,9.270000457763672,9.050000190734863,9.079999923706056,175381.0,0.013215846538256582,-1.4444562182438554,0.6666649006060955,23.021570887534992,21.072710781732592,0.20408188264922345,0.8427523749054942,1.397701490541321,1.9645686165968428,21.085936892006654,0.2200002670288086,-0.9351324505405039,-0.6590003013610843,-2.006136151816033,0.6881355490938645,-1.332568226588558,0.014567623866389212,0.15728402319181356,48.780459438588004,19.563021317404132,0.6735679252274741,7,0.05000019073486328,0.8900003433227539,1.8600001335144043,3.0500001907348633,-3.1999998092651367,0,-0.24782606306959365,1.4615339471078017,9.079999923706056,-1.3478264475146522,8.8100004196167,2.2258020851599247,8.989999771118164,-0.24782606306959365
651,2002-07-02,8.920000076293945,9.140000343322754,8.739999771118164,9.119999885559082,262348.0,-0.03043475421480002,2.333328035158687,-1.6666666666666914,22.377611184804167,21.103849421374225,0.42184078922225154,1.0340000725970455,1.650072590827957,2.235740703608597,22.80378669079553,0.46000003814697266,-0.8884540000161891,-0.8490000247955329,-2.19444700658482,0.4964469569937542,-1.5217235156901765,-0.17627653390088938,0.35000038146972656,32.1428875533674,3.6087976202849177,0.6727234908946436,7,0.2999997138977051,1.0999999046325684,2.172499895095825,3.3299999237060547,-2.6100001335144043,1,-0.181614335392714,-1.4444562182438554,9.199999809265137,1.4615339471078017,9.079999923706056,-1.3478264475146522,8.8100004196167,-0.181614335392714
652,2002-07-03,8.760000228881836,8.899999618530273,8.619999885559082,8.850000381469727,95917.0,-0.01793720247125663,1.9473869134860562,0.4500011920940324,24.902712184290053,21.3591124946213,0.5100655099375508,1.1057776095630238,1.783561141792024,2.387489599484491,25.091342043279237,0.3000001907348633,-0.8473657977763196,-0.9169998645782478,-2.2747705030553362,0.4407707738988407,-1.595885183816792,-0.23811454533970355,0.5100002288818359,21.538495396691488,-6.785374521673258,0.6788853192385443,7,0.39999961853027344,1.1999998092651367,2.3549997806549072,3.489999771118164,-2.260000228881836,2,-0.21461187960275763,2.333328035158687,8.920000076293945,-1.4444562182438554,9.199999809265137,1.4615339471078017,9.079999923706056,-0.21461187960275763
653,2002-07-04,8.619999885559082,8.8100004196167,8.600000381469728,8.779999732971191,114551.0,-0.01598177393433975,-1.1000123978370737,1.7777730682829653,29.629616547670707,22.139587163799572,0.5722932575465354,1.1288080951629276,1.8977781847615098,2.5183411308147914,27.411653375029623,0.21000003814697088,-0.8275115482013948,-0.9460001945495602,-2.2658949670351944,0.37389457793607406,-1.6059475807923764,-0.28605280830674396,0.5200004577636719,2.9850002704446674,-26.252042531501292,0.6599473862428167,7,0.5300002098083496,1.3300004005432147,2.512500047683716,3.630000114440918,-2.2699999809265146,3,-0.20649649148524807,1.9473869134860562,8.760000228881836,2.333328035158687,8.920000076293945,-1.4444562182438554,9.199999809265137,-0.20649649148524807
654,2002-07-05,8.779999732971191,8.899999618530273,8.609999656677246,8.609999656677246,122988.0,0.018561467463607872,-2.4117627259365637,-1.0625014901175405,34.19911328873768,23.10158782793164,0.3083299642181583,0.8534735803325635,1.7097764624050598,2.352425063616014,29.900910059619402,0.28999996185302734,-0.8034326729135834,-0.6850003242492679,-1.9132725964629103,0.5432719479643744,-1.29913646035609,-0.07086418814244588,0.25200061798095774,26.865571791740134,-4.207767851653937,0.6141361361068216,7,0.3300004005432129,1.1700005531311053,2.3575003147125244,3.429999828338623,-2.379999637603759,4,-0.22551248319529138,-1.1000123978370737,8.619999885559082,1.9473869134860562,8.760000228881836,2.333328035158687,8.920000076293945,-0.22551248319529138
655,2002-07-08,8.680000305175781,8.949999809265137,8.560000419616701,8.800000190734863,129207.0,-0.011389456815116494,-1.1666653421177533,-0.705881362968282,30.172393239758065,23.722596673385212,0.296892481909488,0.8456111335548648,1.7774556439381897,2.4496988292375264,32.44356328810362,0.3899993896484357,-0.7834988871439048,-0.6889997482299801,-1.8415511093221184,0.4635516128621582,-1.2652754287760501,-0.11272406768391008,-0.07999992370605291,20.68963816276239,-11.169945980229002,0.5762756805460696,7,0.25,1.2500000000000018,2.4574997425079346,3.429999351501465,-2.3000001907348633,0,-0.3064516394847522,-2.4117627259365637,8.779999732971191,-1.1000123978370737,8.619999885559082,1.9473869134860562,8.760000228881836,-0.3064516394847522
656,2002-07-09,8.829999923706055,8.850000381469727,8.609999656677246,8.609999656677246,102376.0,0.017281061435082012,-1.181822122616359,-1.833337306980108,34.97939786588657,26.084144007013343,0.06780072412289329,0.5779652490725056,1.5975019299689333,2.2997341735561783,35.22753997488962,0.24000072479248047,-0.7746082515277148,-0.44550013542175293,-1.4353321627355697,0.5443318918920639,-0.9404161490786613,0.049415878235155475,-0.2699995040893537,69.23075042059534,34.47285526702544,0.49491601365690796,7,0.08500051498413086,0.9600005149841309,2.3400001525878906,2.7699999809265137,-2.5900001525878906,1,-0.32049829537464714,-1.1666653421177533,8.680000305175781,-2.4117627259365637,8.779999732971191,-1.1000123978370737,8.619999885559082,-0.32049829537464714
657,2002-07-10,8.710000038146973,8.850000381469727,8.699999809265138,8.84000015258789,66123.0,-0.013590021132040553,-1.0000000000000238,-0.5909088938691821,34.13652726535274,28.43140950458374,0.16081744715253166,0.5870872521397992,1.685535722375258,2.4130040650916875,37.55487422633253,0.15000057220458807,-0.7874106754037111,-0.4760000228881829,-1.3112851020228042,0.3592850562464385,-0.8936425624554936,-0.058357483320872205,-0.14999961853027166,38.461500841190684,3.035300274542763,0.4176425395673109,7,0.2050004005432129,0.9900002479553223,2.3224997520446777,2.7149996757507324,-2.360000133514405,2,-0.27554535991460505,-1.181822122616359,8.829999923706055,-1.1666653421177533,8.680000305175781,-2.4117627259365637,8.779999732971191,-0.27554535991460505
658,2002-07-11,8.75,8.779999732971191,8.670000076293945,8.739999771118164,87315.0,0.004592418103081641,2.142861035422343,-0.07692476983457433,31.092423169023334,29.390151737006473,0.12450433541759587,0.4687330958587488,1.6136977854170134,2.3598918542735685,38.42648493448666,0.1099996566772461,-0.7823199317473328,-0.3710000514984131,-1.1211832334191456,0.37918313042231944,-0.7460916424587793,0.004091539461953175,-0.18219959259032947,48.717917367658906,18.617437330777683,0.3750915909603662,7,0.16500043869018555,0.9500002861022949,2.252500057220459,2.489999771118164,-2.3499999046325675,3,-0.2571428571428571,-1.0000000000000238,8.710000038146973,-1.181822122616359,8.829999923706055,-1.1666653421177533,8.680000305175781,-0.2571428571428571
659,2002-07-12,8.399999618530272,8.699999809265138,8.319999694824219,8.680000305175781,127324.0,-0.04000004359654041,1.3750029802350656,-27.99942780850676,27.71533052159947,29.911680585235857,0.4111384222686141,0.7716623577238906,1.9271367266926003,2.692535902331967,38.69430435550763,0.43000030517578125,-0.7189080303534858,-0.6660004138946558,-1.4592457070767342,0.12724487928742256,-1.062623060485695,-0.2693777673036166,0.5500001907348651,12.69839828156974,-13.542420899310423,0.3966226465910389,7,0.33000040054321467,1.1600003242492694,2.6000003814697283,2.8400001525878924,-1.8399996757507306,4,-0.24404759607077076,2.142861035422343,8.75,-1.0000000000000238,8.710000038146973,-1.181822122616359,8.829999923706055,-0.24404759607077076
660,2002-07-15,8.199999809265138,8.430000305175781,8.069999694824219,8.359999656677246,194179.0,-0.023809502184254483,1.3999949137563816,0.5714266251592192,27.819525958963297,30.51633778236465,0.5077680485570131,0.915422357812421,2.085562974017755,2.867772665785127,39.125164633626596,0.3600006103515625,-0.6369369801227265,-0.800500202178954,-1.6534697652908807,0.05246936093297272,-1.2269849837349174,-0.37401542062299065,0.7373999977111794,16.66666666666689,-10.184226498753478,0.4264847815559633,7,0.30999994277953924,1.2350001335144025,2.780000209808348,2.9699997901916486,-1.399999618530276,0,-0.21951216533735718,1.3750029802350656,8.399999618530272,2.142861035422343,8.75,-1.0000000000000238,8.710000038146973,-0.21951216533735718
661,2002-07-16,7.3400001525878915,8.310000419616701,7.1500000953674325,8.260000228881836,339318.0,-0.10487800935135849,1.2745094189321036,5.7500059604702205,23.642155488659498,30.376275927294593,1.2517053910403417,1.6837541845211854,2.8995862496347558,3.6975973461274014,40.294176147322844,1.1600003242492685,-0.6266081965482382,-1.5474998474121078,-2.6331357411047973,-0.46186395371941824,-2.0903177942584525,-1.004681900565763,1.5627036499023417,11.176472073195058,-15.722983200257008,0.5428179468463445,7,0.7099997997283927,1.6099998950958243,3.639999866485595,3.7149996757507315,-0.3400001525878915,1,-0.13079019321389285,1.3999949137563816,8.199999809265138,1.3750029802350656,8.399999618530272,2.142861035422343,8.75,-0.13079019321389285
662,2002-07-17,7.4000000953674325,7.5,7.1599998474121085,7.369999885559082,286752.0,0.008174378955344563,1.9565228208025454,-0.032608921000529666,26.578050932264844,30.037213081138386,1.0934943521705334,1.5321915855379151,2.7943263260165248,3.608263341915209,41.40247388357549,0.3400001525878915,-0.6311433699097986,-1.3794998884201037,-2.6042872363909977,-0.1547125404492089,-1.9918935624055516,-0.7671062144346559,1.3975414846954335,15.337426722837911,-14.211710028799388,0.6123936739854474,7,0.6499998569488517,1.49999976158142,3.567500114440917,3.6500000953674308,0.2199997901916495,2,-0.1567567985540237,1.2745094189321036,7.3400001525878915,1.3999949137563816,8.199999809265138,1.3750029802350656,8.399999618530272,-0.1567567985540237
663,2002-07-18,7.550000190734862,7.5999999046325675,7.199999809265138,7.3400001525878915,381539.0,0.02027028289652777,1.580650222421848,6.999952316617392,23.529402059079572,28.851689611176376,0.8669189573533549,1.2950076682817793,2.598908972239884,3.427108556949354,42.41676293397675,0.40000009536742986,-0.611781734687808,-1.1319998025894167,-2.423911379468964,0.15991177429013081,-1.7779555910291895,-0.4860440141496438,1.1486889002462783,25.806462529052332,-3.398652753494993,0.6459557884397736,7,0.4999997615814218,1.2649996280670175,3.3375000953674325,3.420000076293946,0.06999969482421964,3,-0.15894043123004153,1.9565228208025454,7.4000000953674325,1.2745094189321036,7.3400001525878915,1.3999949137563816,8.199999809265138,-0.15894043123004153
664,2002-07-19,7.519999980926514,7.8400001525878915,7.110000133514403,7.480000019073486,391418.0,-0.003973537622577017,1.147057916054258,0.19047597422355192,19.999989782056332,27.721422560320626,0.7815841865506101,1.2197911031513744,2.582529268942796,3.4294551260213204,43.414648120598564,0.7300000190734881,-0.6032949198191719,-1.0555000305175781,-2.3625090357104064,0.25150897467525013,-1.7090045331139923,-0.401995527921164,1.0857677703178048,31.060590461596416,4.152689620243617,0.6535045025964139,7,0.46000027656555176,0.9900000095367432,3.0925002098083496,3.1750001907348633,0.09999990463256836,4,-0.14893615537231553,1.580650222421848,7.550000190734862,1.9565228208025454,7.4000000953674325,1.2745094189321036,7.3400001525878915,-0.14893615537231553
665,2002-07-22,7.239999771118164,7.449999809265138,7.1500000953674325,7.4000000953674325,183119.0,-0.037234070547677245,1.307692307692292,-4.000011920940346,19.999986376077445,26.05704350589739,0.9340662789485474,1.3857566977931342,2.8129068451765384,3.676220310185858,44.69842735592481,0.36999988555908114,-0.6211094842472029,-1.2180002212524421,-2.5629729135399923,0.12697247103510811,-1.8904865673962181,-0.545513875108667,1.2461065707077612,10.833300550786573,-14.775738933272516,0.6724863461437752,7,0.7400004863739014,1.1650002002716064,3.0825002193450928,3.2350001335144043,0.38000011444091797,0,-0.0939226311927911,1.147057916054258,7.519999980926514,1.580650222421848,7.550000190734862,1.9565228208025454,7.4000000953674325,-0.0939226311927911
666,2002-07-23,6.5,7.3400001525878915,6.1599998474121085,7.21999979019165,524486.0,-0.1022099163690825,1.4583326503638108,4.499989569208278,16.568035650499127,24.104988882024767,1.4626066980003323,2.001551878873695,3.4897934626757277,4.379621955226533,46.045693156489456,1.180000305175783,-0.685919680050505,-1.8139999866485592,-3.3469008857911557,-0.2810990875059627,-2.5804504362198575,-1.047549537077261,1.8760178451610035,20.238100644411276,-5.642697506170393,0.7664504495712982,7,0.9699997901916504,1.429999828338623,3.7774999141693115,3.9749999046325684,1.119999885559082,1,0.04615387549767114,1.307692307692292,7.239999771118164,1.147057916054258,7.519999980926514,1.580650222421848,7.550000190734862,0.04615387549767114
667,2002-07-24,6.489999771118164,6.489999771118164,5.6599998474121085,6.4099998474121085,835969.0,-0.0015384967510516656,19.750017881410507,-0.1111110375251097,17.230757854390575,22.56480384706557,1.256743189792779,1.9127214686440048,3.42978262885139,4.347804223348728,46.6067000448893,0.8400001525878915,-0.7421241493398547,-1.6990002155303952,-3.398472617806421,0.0004721867456307649,-2.548736416668408,-0.8492640143923822,1.6644162742679498,38.073385665839574,8.91239741938952,0.8497362011380128,7,0.690000057220459,1.190000057220459,3.7875001430511475,3.9850001335144043,0.8700003623962393,2,0.07858247255284079,1.4583326503638108,6.5,1.307692307692292,7.239999771118164,1.147057916054258,7.519999980926514,0.07858247255284079
668,2002-07-25,6.559999942779541,6.630000114440918,6.3499999046325675,6.449999809265138,338560.0,0.01078585117566444,1.239997406010814,1.3750029802350545,14.873414044577316,21.137924238507555,0.9425405748197342,1.7555205329398085,3.2952665176255174,4.232455817331449,47.034368368088565,0.2800002098083505,-0.8313944790057306,-1.516500020027161,-3.3364974241233423,0.30349738406902027,-2.4264987220752516,-0.6065013179790704,1.295086158849692,41.284402265019935,11.344247802061574,0.9099987020480907,7,0.4850001335144043,1.119999885559082,3.7074999809265137,3.9149999618530273,0.9800000190734863,3,0.16158535854047695,19.750017881410507,6.489999771118164,1.4583326503638108,6.5,1.307692307692292,7.239999771118164,0.16158535854047695
669,2002-07-26,6.829999923706055,7.039999961853027,6.46999979019165,6.559999942779541,188557.0,0.041158534036833005,-1.5333324856233688,2.454542301906933,22.222215858029074,20.51600089395931,0.4765277828965413,1.3790162554422363,2.9596564237696406,3.9089563094938597,47.233179623301815,0.570000171661377,-0.9142836447736826,-1.1340000391006466,-2.9709013367846655,0.7029012585833723,-2.052450687942656,-0.21554939025863717,0.7616758274171236,65.36313414681575,32.83790161886637,0.9184506488420092,7,0.1550002098083496,0.8499999046325684,3.4375,3.6449999809265137,0.75,4,0.11566617433055004,1.239997406010814,6.559999942779541,19.750017881410507,6.489999771118164,1.4583326503638108,6.5,0.11566617433055004
670,2002-07-29,6.920000076293945,6.989999771118164,6.699999809265138,6.889999866485597,377433.0,0.013177182078071725,2.411772295695823,0.11111189602829612,20.795113455146947,20.199662890235693,0.20770810335796774,1.1694020348686749,2.803739229489315,3.764638478246294,48.13520193134865,0.28999996185302646,-1.0041986682467998,-0.929999899864197,-2.726476011664813,0.8664762119364191,-1.8282379557645054,-0.03176184396388848,0.43987456638390476,74.99999999999997,45.17138220721927,0.8982380559003081,7,-0.1700000762939453,0.7599997520446777,3.3349997997283936,3.554999828338623,0.5900001525878906,0,0.10115604068606121,-1.5333324856233688,6.829999923706055,1.239997406010814,6.559999942779541,19.750017881410507,6.489999771118164,0.10115604068606121
671,2002-07-30,7.300000190734862,7.300000190734862,6.3499999046325675,6.9000000953674325,439321.0,0.05491331072996597,3.750000298023174,13.33324326472258,30.0283346580308,20.583027748654132,-0.1995472242468539,0.6975779459821245,2.3512072588018613,3.3366093959917444,48.61909971753702,0.9500002861022949,-1.052300784580562,-0.4689997911453254,-2.2074915793885372,1.2694919970978873,-1.3382456852669309,0.40024610297628094,-1.640000343322754,100.0,68.31956697598035,0.8692458941216062,7,-0.5500001907348624,0.3399996757507333,2.929999589920045,3.174999713897706,0.25,1,0.043835573488116175,2.411772295695823,6.920000076293945,-1.5333324856233688,6.829999923706055,1.239997406010814,6.559999942779541,0.043835573488116175
672,2002-07-31,6.880000114440918,7.239999771118164,6.75,7.239999771118164,358746.0,-0.05753425552330904,1.722223546771147,-0.8999989271166539,26.086962884515387,20.867201173702554,0.15526116827669867,1.021905182049144,2.6826282397813426,3.7053312898943,48.92238738046159,0.5500001907348624,-1.1058084877916166,-0.7949998617172245,-2.511035643317726,0.9210359198832769,-1.653017752517476,0.06301802908302623,-1.1872002601623546,55.78947896772325,25.179227229362986,0.8580178908002509,7,-0.13000011444091797,0.5999999046325684,3.302500009536743,3.5900001525878906,0.7599997520446786,2,0.10755810447806913,3.750000298023174,7.300000190734862,2.411772295695823,6.920000076293945,-1.5333324856233688,6.829999923706055,0.10755810447806913
673,2002-08-01,6.8400001525878915,6.940000057220459,6.610000133514403,6.610000133514403,283178.0,-0.005813947847045475,-1.869564315997871,-0.6388895511633562,28.33334304668182,21.7931293142165,0.09382271865948333,0.9715252003990669,2.6356265410518196,3.685316310932513,49.2588601323518,0.3299999237060556,-1.0722085106831445,-0.7459998369216914,-2.4401681155117343,0.9481684416683516,-1.5930839762167137,0.1010843023733301,-1.1150562915802018,51.57895793544649,17.93037650360541,0.8470841392950215,8,-0.28500032424926847,0.6249999999999991,2.944999933242797,3.374999999999999,0.6599998474121085,3,0.07602338732840108,1.722223546771147,6.880000114440918,3.750000298023174,7.300000190734862,2.411772295695823,6.920000076293945,0.07602338732840108
674,2002-08-02,6.800000190734862,6.800000190734862,6.5999999046325675,6.75,193589.0,-0.00584794750887474,6.999980926586716,0.21739211560189767,29.651171494457273,22.865483216258703,0.023412217309555672,0.9018196446084952,2.582820062501331,3.662703054506385,50.037343392859114,0.24000024795532404,-1.0607293742536346,-0.6869998216629041,-2.317603173269343,0.9436035299435348,-1.5023014974661235,0.12830185414031536,-1.0435552031326294,47.36843690316946,11.093740099394019,0.8153016758032192,8,-0.3000001907348624,0.6649999618530282,2.874999761581422,3.4149999618530282,0.7599997520446786,4,0.10882349270025449,-1.869564315997871,6.8400001525878915,1.722223546771147,6.880000114440918,3.750000298023174,7.300000190734862,0.10882349270025449
675,2002-08-05,6.019999980926514,6.760000228881836,6.019999980926514,6.71999979019165,191875.0,-0.11470590998969599,-1.1142869988269803,-13.999942779759543,30.35714665845822,24.39760666158749,0.6840962379655497,1.5518876531633765,3.2667738179925045,4.3694898881066795,51.284672746833124,0.7800002098083487,-1.0766899238859606,-1.3340000152587894,-2.9886380858000283,0.3206380552824495,-2.161319050529409,-0.50668097998817,-0.23268388926162764,0.0,-37.81983720808307,0.8273190352706196,8,0.46000003814697177,1.445000171661377,3.6525001525878906,4.195000171661377,1.5999999046325684,0,0.25913620394056003,6.999980926586716,6.800000190734862,-1.869564315997871,6.8400001525878915,1.722223546771147,6.880000114440918,0.25913620394056003
676,2002-08-06,6.0,6.260000228881836,5.699999809265138,5.989999771118164,305490.0,-0.0033222559783855354,1.113206392848528,-0.014286045152404009,28.91566836101785,25.69593005121274,0.6992456614313634,1.421902048110569,3.1885146732506424,4.3079123683205935,52.68935383138841,0.5600004196166983,-1.088777572826232,-1.2125000000000004,-2.8189982619297496,0.39399826192974974,-2.015749130964876,-0.40925086903512486,1.3000001907348624,19.480532348447788,-20.308123326461008,0.803249130964875,8,0.5,1.4000000953674316,3.6700000762939453,4.215000152587891,1.5999999046325675,1,0.2516667048136394,-1.1142869988269803,6.019999980926514,6.999980926586716,6.800000190734862,-1.869564315997871,6.8400001525878915,0.2516667048136394
677,2002-08-07,6.309999942779541,6.309999942779541,5.980000019073486,6.059999942779541,95736.0,0.05166665712992358,1.6399993896484375,24.99942780850658,32.18390946344735,27.61931843108719,0.40345523890555235,0.9727547508559491,2.78376619895581,3.9211414805120945,54.11322809048937,0.3299999237060547,-1.0782012793975193,-0.7825000524520878,-2.272323364311953,0.7073232594077776,-1.5274117083820204,-0.037588396522155065,0.9580002403259265,49.19354931745001,7.320795037839147,0.7449116559299327,8,0.19000005722045898,0.994999885559082,3.309999942779541,3.875,1.1500000953674316,2,0.19651351175909904,1.113206392848528,6.0,-1.1142869988269803,6.019999980926514,6.999980926586716,6.800000190734862,0.19651351175909904
678,2002-08-08,6.5,6.5,6.170000076293945,6.300000190734862,205516.0,0.030110944365042913,2.3000023841880646,0.7999992370605504,35.98901440794589,29.14896271441128,0.22802881115018891,0.6382720568266009,2.5005614336303505,3.6760919072541363,55.329529759837946,0.3299999237060547,-0.9713417302245251,-0.47999999523162806,-1.7691122239180768,0.8091122334548206,-1.1245561095748524,0.1645561191115963,0.7366401756286605,72.72726484566958,28.268773426777713,0.6445561143432246,8,0.0,0.804999828338623,3.059999942779541,3.625,1.0500001907348624,3,0.17538459484393787,1.6399993896484375,6.309999942779541,1.113206392848528,6.0,-1.1142869988269803,6.019999980926514,0.17538459484393787
679,2002-08-09,6.3499999046325675,6.5999999046325675,6.309999942779541,6.5,168267.0,-0.02307693774883579,-1.5217385895987234,-0.7500011920940335,37.32194177289648,30.985276971939005,0.3383630303943992,0.6606907026165922,2.55756067434723,3.767535638626476,55.768023076273955,0.28999996185302646,-0.8706181773106518,-0.5275001049041759,-1.6573790317058537,0.6023788218975019,-1.0924395683050152,0.037439358496663466,0.8559074636688226,61.32073943918562,12.088027381293152,0.5649394634008391,8,0.15000009536743253,0.9549999237060556,3.200000286102296,3.765000343322755,0.9400000572204599,4,0.18110237994310263,2.3000023841880646,6.5,1.6399993896484375,6.309999942779541,1.113206392848528,6.0,0.18110237994310263
680,2002-08-12,6.4000000953674325,6.489999771118164,6.369999885559082,6.4000000953674325,118688.0,0.007874045903274451,-2.9999682110783206,-0.0,48.226952753065596,33.007345649165096,0.23115187439163165,0.4942660712555975,2.4083874835216337,3.6671379413530643,55.804540135055724,0.1399998664855966,-0.7638839605002747,-0.3874999284744254,-1.3478700159208001,0.5728701589719494,-0.8676849721976128,0.092685115248762,0.7757891217532329,77.77780132528942,23.849803468272583,0.4801850437231875,8,0.06999969482421786,0.9049997329711905,3.130000114440917,3.7150001525878897,1.049999713897705,0,0.18124997345730676,-1.5217385895987234,6.3499999046325675,2.3000023841880646,6.5,1.6399993896484375,6.309999942779541,0.18124997345730676
681,2002-08-13,6.380000114440918,6.4000000953674325,6.300000190734862,6.3400001525878915,46287.0,-0.003124996973201788,1.499999999999989,100.0,48.05654377077316,35.448410192082626,0.11949164158834691,0.46236325830977165,2.3385429709329486,3.6381882025486156,54.7929032141264,0.09999990463257014,-0.6981378732905146,-0.35949990749359095,-1.2993426298711288,0.5803428148839469,-0.8294212686823599,0.11042145369517797,0.7662733145226372,64.51615632263125,8.228115958938226,0.46992136118876915,8,-0.06000018119812012,0.875,3.0500001907348633,3.7150001525878906,0.7599997520446786,1,0.19435732740998946,-2.9999682110783206,6.4000000953674325,-1.5217385895987234,6.3499999046325675,2.3000023841880646,6.5,0.19435732740998946
682,2002-08-14,6.239999771118164,6.4000000953674325,6.0,6.380000114440918,96393.0,-0.02194362708644282,3.4444379688890434,-3.5000119209404015,44.48275765680991,37.24278959320797,0.17786521073267458,0.5386186918867812,2.3890881525330876,3.727927783751184,53.84251752672179,0.40000009536743253,-0.6387150762448819,-0.44150023460388166,-1.3524460408694985,0.4694455716617352,-0.8969731377366905,0.013972668528927201,0.8773481854514227,39.99996821085113,-17.434689397137937,0.45547290313280864,8,0.010000228881835938,1.015000343322754,3.1125006675720215,3.8550004959106445,0.9400000572204581,2,0.21794874733956937,1.499999999999989,6.380000114440918,-2.9999682110783206,6.4000000953674325,-1.5217385895987234,6.3499999046325675,0.21794874733956937
683,2002-08-15,6.3499999046325675,6.5,6.289999961853027,6.3499999046325675,167911.0,0.017628227171343713,-2.5000039736468262,-0.0,41.2408794056732,38.5305349166764,-0.010002909167751817,0.3521636551286127,2.1813296031223475,3.5740234698264652,53.16193883212037,0.26000022888183594,-0.6392727138440213,-0.2715000867843633,-1.0955153466838228,0.5525151731150961,-0.683507716734093,0.1405075431653664,0.7390010889909302,58.333326710593916,1.8230162474326619,0.4120076299497297,8,-0.11999988555908114,0.8699998855590829,2.9575004577636728,3.745000362396241,0.6600003242492685,3,0.1748031732574702,3.4444379688890434,6.239999771118164,1.499999999999989,6.380000114440918,-2.9999682110783206,6.4000000953674325,0.1748031732574702
684,2002-08-16,6.4000000953674325,6.460000038146973,6.360000133514403,6.4000000953674325,86180.0,0.007874045903274451,-1.4999999999999112,0.0,40.37037514528076,39.64311585965668,-0.13713085655992518,0.22551600125608662,2.0334259519254916,3.4799641234403067,53.44211061124151,0.11000013351440519,-0.5820406390776869,-0.16549990177154417,-0.8769543706653575,0.5459545671222692,-0.5212271362184504,0.19022733267536207,0.6612208745688983,80.0000190734865,24.761580055129727,0.3557272344469066,8,-0.25000023841858,0.7799997329711905,2.9075002670288077,3.695000171661376,0.9600000381469709,4,0.17968751222360835,-2.5000039736468262,6.3499999046325675,3.4444379688890434,6.239999771118164,1.499999999999989,6.380000114440918,0.17968751222360835
685,2002-08-19,6.559999942779541,6.619999885559082,6.4000000953674325,6.4000000953674325,174179.0,0.024999975785613193,-1.7500000000000195,100.0,35.08064601411402,40.32811337666737,-0.23744632171810043,0.012606565699643468,1.7818108770588985,3.2763882144340073,53.540204091292495,0.2199997901916495,-0.5380805358439602,0.028499937057494762,-0.6083104963386825,0.665310370453672,-0.2899052796405943,0.34690515375558384,0.47399660394336607,90.32258808799031,39.06300260219693,0.31840521669808874,8,-0.25999999046325684,0.4850001335144043,2.5850000381469727,3.4149999618530273,0.059999942779541016,0,0.1112804916830803,-1.4999999999999112,6.4000000953674325,-2.5000039736468262,6.3499999046325675,3.4444379688890434,6.239999771118164,0.1112804916830803
686,2002-08-20,6.800000190734862,6.800000190734862,6.559999942779541,6.619999885559082,126439.0,0.036585403970846864,1.6666649006061285,1.1250029802350816,48.26087208911791,42.11444255729743,-0.3934031494451862,-0.21477781382211614,1.4478715443089447,3.000151955232263,52.339762072045026,0.24000024795532138,-0.4959909321201934,0.2535001754760735,-0.3942255383484339,0.9012258893005809,-0.07036268143617974,0.5773630323883268,0.2073164212388896,100.0,47.276329244794084,0.3238628569122535,8,-0.40000009536743075,0.1849999427795419,2.172499656677247,3.049999713897706,-0.17000007629394442,1,0.09558817651445262,-1.7500000000000195,6.559999942779541,-1.4999999999999112,6.4000000953674325,-2.5000039736468262,6.3499999046325675,0.09558817651445262
687,2002-08-21,7.0,7.019999980926514,6.75,6.8499999046325675,193344.0,0.029411735831661012,1.8421042064553692,0.833332450303065,53.2520281077946,44.03255519061395,-0.5422576123969414,-0.3948550696687745,1.1607674231465275,2.7714174523933437,50.451324309331966,0.26999998092651367,-0.3918363671098479,0.42799997329711914,-0.24981707989012492,1.1058170264843632,0.08909144670349711,0.7669084998907412,-1.3000001907348624,97.26027665699274,42.558027654957925,0.338908526593622,8,-0.49000000953674316,-0.25,1.5,2.390000104904175,0.1700000762939453,2,0.019999980926513894,1.6666649006061285,6.800000190734862,-1.7500000000000195,6.559999942779541,-1.4999999999999112,6.4000000953674325,0.019999980926513894
688,2002-08-22,7.619999885559082,8.119999885559082,7.059999942779541,7.059999942779541,430697.0,0.08857141222272591,-2.7857144681775026,3.7333305782759267,63.48683302422584,46.93976532965054,-1.1026314885256108,-0.9817031190385865,0.47357883465504,2.1229626552797605,48.28207912116346,1.119999885559082,-0.25669946890116435,0.9949998617172238,0.17110660000846867,1.8188931234259789,0.5830532308628467,1.4069464925716009,-1.8936000728607167,71.59090508853053,15.301646634333622,0.4119466308543775,8,-0.559999942779541,-0.7300000190734863,0.8550000190734863,1.7700002193450928,-0.619999885559082,3,-0.05774279052868736,1.8421042064553692,7.0,1.6666649006061285,6.800000190734862,-1.7500000000000195,6.559999942779541,-0.05774279052868736
689,2002-08-23,7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,0.0,0.0,1.0,0.0,85.39821692497091,51.06990579319559,-1.0097196824637962,-0.969173755615766,0.422735708970416,2.090227076662533,47.259503281720704,0.0,-0.14477512663693215,0.9554998636245724,0.02179245135997654,1.8892072758891683,0.48864615749227447,1.4223535697568703,-1.7978560699462882,70.93022901216239,7.210083178971431,0.46685370613229793,8,-0.559999942779541,-0.7300000190734863,0.8125,1.7700002193450928,-1.109999656677246,4,-0.08005244958510782,-2.7857144681775026,7.619999885559082,1.8421042064553692,7.0,1.6666649006061285,6.800000190734862,-0.08005244958510782
690,2002-08-26,7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,0.0,0.0,1.0,0.0,86.16070003078147,55.30370093319651,-0.9146485298343814,-0.9634386494156706,0.3705219215844533,2.05508344405194,46.181666173270095,0.0,-0.05299757104844538,0.9204998731613161,-0.10180865999912925,1.9428084063217614,0.40934560658109387,1.4316541397415383,-1.705941827148437,67.94871677308389,-1.3109549920481385,0.5111542665802224,8,-0.559999942779541,-0.7300000190734863,0.6250002384185791,1.750000238418579,-0.8199996948242196,0,-0.03412070288050961,1.0,7.619999885559082,-2.7857144681775026,7.619999885559082,1.8421042064553692,7.0,-0.03412070288050961
691,2002-08-27,7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,0.0,0.0,1.0,0.0,83.93780860060699,59.6875954825073,-0.8049008956488528,-0.9889393074624611,0.31433018119372846,2.0211797320777514,44.671569146840476,0.0,0.04969487026426567,0.904499888420105,-0.16624943726805963,1.9752492141082696,0.3691252255760231,1.4398745512641868,-1.6177041540624995,63.50364658636774,-7.9516276090915525,0.5353746628440822,8,-0.41499996185302734,-0.7300000190734863,0.5725002288818359,1.750000238418579,-0.8399996757507324,1,-0.13123359777145582,1.0,7.619999885559082,1.0,7.619999885559082,-2.7857144681775026,7.619999885559082,-0.13123359777145582
692,2002-08-28,7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,0.0,0.0,1.0,0.0,82.18389135132847,64.23681903202456,-0.6577290805156295,-0.9809517607785976,0.258269404456815,1.991402620301983,43.079864600668415,0.0,0.10753723304416596,0.867499899864197,-0.2758630382488416,2.0108628379772355,0.2958184308076772,1.4391813689207167,-1.5329959878999997,52.8301861329449,-17.70145316548181,0.5716814690565194,8,-0.37999987602233887,-0.7300000190734863,0.07999992370605469,1.2750000953674316,-0.869999885559082,2,-0.12992123175675452,1.0,7.619999885559082,1.0,7.619999885559082,1.0,7.619999885559082,-0.12992123175675452
693,2002-08-29,7.360000133514403,7.46999979019165,7.3499999046325675,7.4000000953674325,133586.0,-0.03412070288050961,-2.9999682110783503,-100.0,77.29729785459404,68.33981044417047,-0.2675275840589224,-0.7167453704913598,0.4599655969498482,2.2207691072001188,41.21968924970885,0.26999998092651456,0.16816447274507773,0.5815001487731921,-0.5934537800504511,1.7564540775968354,-0.005976815638629951,1.1689771131850142,-1.1916763963393207,3.70378873639909,-65.18424809819244,0.5874769644118217,8,-0.10000014305114657,-0.45000028610229403,0.06999969482421964,1.2849998474121103,-0.8200001716613761,3,-0.025815224697520844,1.0,7.619999885559082,1.0,7.619999885559082,1.0,7.619999885559082,-0.025815224697520844
694,2002-08-30,7.539999961853027,7.5999999046325675,7.360000133514403,7.360000133514403,62676.0,0.024456497971919733,-1.6666666666666403,-4.499999999999822,78.78787513898713,73.19616923582304,-0.30040318067562044,-0.8837753679559786,0.2177160538275391,2.009434663156158,39.17106313086993,0.23999977111816406,0.26524367671930094,0.724499988555908,-0.4989115025576947,1.9479114796695116,0.11279424299910623,1.3362057341127098,-1.2936091787425843,70.37039653427675,2.4991686245336524,0.6117057455568017,8,-0.20000004768371582,-0.630000114440918,-0.17750000953674316,1.1050000190734863,-1.0,4,-0.07161803243833398,-2.9999682110783503,7.360000133514403,1.0,7.619999885559082,1.0,7.619999885559082,-0.07161803243833398
695,2002-09-02,7.579999923706055,7.5999999046325675,7.5,7.5999999046325675,31811.0,0.005305034755357818,9.0000000000008,-0.11111111111110562,79.99999523162839,76.72273847387976,-0.20171261578140154,-0.8441939545767454,0.11658198402221576,1.937375882877376,36.45492098542638,0.09999990463256747,0.3754665370006496,0.6864999532699585,-0.5221926339181824,1.8951925404580994,0.08215365967588806,1.290846246864029,-1.2586647764976657,85.18519826713838,16.191885388111785,0.6043462935940702,9,-0.14499998092651367,-0.6700000762939453,-0.24749994277954102,1.065000057220459,-1.059999942779541,0,-0.14116091102822448,-1.6666666666666403,7.539999961853027,-2.9999682110783503,7.360000133514403,1.0,7.619999885559082,-0.14116091102822448
696,2002-09-03,7.510000228881836,7.6500000953674325,7.449999809265138,7.630000114440918,142556.0,-0.009234788328334687,1.5000059604701341,6.0000000000002665,82.90157731855349,80.01713283063074,-0.022806383124770235,-0.6906800621664866,0.13014368011205946,1.974743922150644,33.37706699571069,0.20000028610229492,0.4936665800007436,0.541000247001648,-0.6204126625701516,1.7024131565734466,-0.039706207784251824,1.1217067017875477,-1.1167184921394195,53.33340750795521,-18.52897482445038,0.5807064547858994,9,0.07999968528747559,-0.6000003814697266,-0.2950003147125244,1.1349997520446777,-1.0600004196166983,1,-0.09454061471482611,9.0000000000008,7.579999923706055,-1.6666666666666403,7.539999961853027,-2.9999682110783503,7.360000133514403,-0.09454061471482611
697,2002-09-04,7.550000190734862,7.630000114440918,7.380000114440918,7.510000228881836,127821.0,0.005326226449261062,1.5000023841880648,-0.33333333333332593,82.2580864311312,82.10282765362022,0.026167563614804656,-0.6672283022523464,0.04557969359883618,1.8980218323807554,30.244725037585162,0.25,0.6256235306458713,0.5190001964569086,-0.626570670783134,1.6645710636969513,-0.053785237163112676,1.09178563007693,-1.0876497280397794,66.66671964853906,-6.621676300788067,0.5727854336200213,9,-0.05000019073486239,-0.640000343322753,-0.35500025749206454,1.0949997901916513,-1.25,2,-0.10198674986411704,1.5000059604701341,7.510000228881836,9.0000000000008,7.579999923706055,-1.6666666666666403,7.539999961853027,-0.10198674986411704
698,2002-09-05,7.639999866485597,7.6500000953674325,7.510000228881836,7.539999961853027,154773.0,0.011920486553255838,1.3333240615276825,2.5000000000000777,82.63159585462577,81.79542531247077,-0.06782979427508362,-0.7035124689072623,-0.08305421147587122,1.7765600448600045,27.561574971449925,0.1399998664855966,0.7107379874663255,0.5519998788833629,-0.595768644637011,1.6997684024037358,-0.021884382876823594,1.1258841406435494,-1.1113434268759539,96.55164475955897,23.11617289604348,0.5738842617601866,9,-0.1399998664855966,-0.7300000190734872,-0.5249998569488534,1.005000114440917,-1.5,3,-0.1164921311569338,1.5000023841880648,7.550000190734862,1.5000059604701341,7.510000228881836,9.0000000000008,7.579999923706055,-0.1164921311569338
699,2002-09-06,7.5,7.579999923706055,7.46999979019165,7.579999923706055,59430.0,-0.018324590174370825,1.7500059604701619,-0.7999999999999929,75.00001902277225,80.5553496449142,0.05962858247840064,-0.49849830506146287,0.007183838179422253,1.8847626580906933,25.063025126818893,0.1700000762939462,0.7698467392513626,0.3545000076293947,-0.752082654996018,1.4610826702548074,-0.1987913236833121,0.9077913389421015,-0.9076898225523795,44.44440519858489,-25.745609337561106,0.5532913313127065,9,0.0,-0.5900001525878906,-0.49000000953674316,1.1449999809265137,-1.3200001716613778,4,-0.12800000508626297,1.3333240615276825,7.639999866485597,1.5000023841880648,7.550000190734862,1.5000059604701341,7.510000228881836,-0.12800000508626297
700,2002-09-09,7.559999942779541,7.71999979019165,7.489999771118164,7.5,172814.0,0.007999992370605558,-4.749971687935484,-0.75,72.35295520110623,79.26814371163633,-0.010926426922561738,-0.4923828394542564,-0.10677524456123155,1.792991546801252,22.51313579947763,0.23000001907348633,0.7454468958896934,0.3564999580383299,-0.7062922708982029,1.4192921869748627,-0.17489615642993694,0.8878960725065967,-0.9065821770074622,52.94117647058824,-12.921309997083675,0.5313961144682665,9,-0.02500009536743164,-0.6500000953674316,-0.5774998664855957,0.9699997901916504,-1.4099998474121085,0,-0.13492063341888016,1.7500059604701619,7.5,1.3333240615276825,7.639999866485597,1.5000023841880648,7.550000190734862,-0.13492063341888016
701,2002-09-10,7.619999885559082,7.730000019073486,7.550000190734862,7.639999866485597,48314.0,0.007936500427734305,-1.2500067055489024,-0.33333333333334814,69.87181015505165,77.9001346898278,-0.0792615706187334,-0.47929569555445983,-0.2121230340012925,1.6990113787712815,19.753705965657137,0.17999982833862394,0.6719705917222587,0.35449991226196254,-0.649040655543164,1.358040480067089,-0.14727037164060075,0.8562701961645258,-0.907918834995523,68.57138186083708,6.404539931779084,0.5017702839025634,9,-0.07999992370605469,-0.7100000381469727,-0.6474997997283936,0.9050002098083496,-1.869999885559082,1,-0.1443569450331903,-4.749971687935484,7.559999942779541,1.7500059604701619,7.5,1.3333240615276825,7.639999866485597,-0.1443569450331903
702,2002-09-11,7.5999999046325675,7.739999771118164,7.510000228881836,7.6599998474121085,65350.0,-0.0026246694523469616,1.0909069234653788,2.9999999999998668,48.95833281593111,74.75136079664303,-0.06972976475989778,-0.3712162611631138,-0.2334802131667706,1.68632625768094,16.469255374521747,0.22999954223632812,0.5934402517901969,0.26649992465972794,-0.6221956847745576,1.1551955340940143,-0.17784788005741525,0.7108477293768711,-0.8316021006691878,48.1481939349838,-12.296715117200428,0.444347804717143,9,-0.04999995231628329,-0.5499999523162833,-0.6499998569488517,0.9200000762939462,-1.1500000953674299,2,-0.15131580392079336,-1.2500067055489024,7.619999885559082,-4.749971687935484,7.559999942779541,1.7500059604701619,7.5,-0.15131580392079336
703,2002-09-12,7.460000038146973,7.579999923706055,7.360000133514403,7.559999942779541,86600.0,-0.018421035295047572,2.1428571428571557,1.6666666666666667,42.72726957462601,70.74462684504734,0.09604721981533348,-0.15156499280835423,-0.132803692481839,1.79393214996605,13.359504794179875,0.23999977111816406,0.5273016024198345,0.07100005149841326,-0.6883042438287195,0.830304346825546,-0.30865209616515266,0.4506521991619792,-0.6375381509197648,26.315789473684383,-31.447747409231106,0.3796521476635663,9,0.08999991416931152,-0.40000009536743164,-0.5575001239776611,1.0199999809265137,-0.8600001335144052,3,-0.15549595730300403,1.0909069234653788,7.5999999046325675,-1.2500067055489024,7.619999885559082,-4.749971687935484,7.559999942779541,-0.15549595730300403
704,2002-09-13,7.550000190734862,7.550000190734862,7.4099998474121085,7.4099998474121085,119269.0,0.012064363555988056,1.0,-1.4000047683761294,47.05883295774012,67.08449770350421,0.008509658822764443,-0.15915240740911596,-0.2670502058962354,1.6699761035452516,10.081699428325747,0.1400003433227539,0.4720261830898398,0.10350019931793142,-0.4982961609026715,0.7052965595385343,-0.1973979807923696,0.4043983794282324,-0.6756367835743795,50.00006274179106,-6.207636964498853,0.30089818011030145,9,-2.3841857821338408e-07,-0.4900002479553214,-0.6475002765655509,0.9299998283386239,-0.8500003814697248,4,-0.18675500511636767,2.1428571428571557,7.460000038146973,1.0909069234653788,7.5999999046325675,-1.2500067055489024,7.619999885559082,-0.18675500511636767
705,2002-09-16,7.289999961853027,7.5,7.199999809265138,7.5,125891.0,-0.03443711553820883,1.8571441546586898,-1.499996594028651,38.62068330489849,62.16439836865365,0.24925965848106912,0.16689868969058352,-0.05200605366396793,1.8928864523268185,7.4097729967178365,0.3500003814697248,0.4349799153369105,-0.1930000305175783,-0.6360087634022049,0.2500087023670483,-0.4145043969598916,0.028504335924735003,-0.36581109555660074,16.666696101061092,-37.02284088158626,0.22150436644231317,9,0.17999982833862305,-0.23000001907348633,-0.3875000476837158,1.190000057220459,-0.6900000572204599,0,-0.15226339359709096,1.0,7.550000190734862,2.1428571428571557,7.460000038146973,1.0909069234653788,7.5999999046325675,-0.15226339359709096
706,2002-09-17,7.449999809265138,7.539999961853027,7.260000228881836,7.260000228881836,109246.0,0.021947852983450478,-1.9473721195207525,-0.9047597422355073,44.720490271921825,57.99355435096371,0.089238032699817,0.061231360403677826,-0.2608653383002446,1.6969892576732155,5.150387588434059,0.2799997329711914,0.3786120892031146,-0.06550016403198189,-0.3718177874757984,0.24081745941183463,-0.2186589757538906,0.08765864768992682,-0.47797850219820504,46.296299566784654,-7.192042135758534,0.1531588117219083,9,0.019999980926512784,-0.3899998664855966,-0.5625000000000009,1.0300002098083487,-0.8999996185302752,1,-0.1744966103597707,1.8571441546586898,7.289999961853027,1.0,7.550000190734862,2.1428571428571557,7.460000038146973,-0.1744966103597707
707,2002-09-18,7.139999866485597,7.4000000953674325,6.9000000953674325,7.360000133514403,247318.0,-0.04161073163975282,2.3333312140584024,-1.1578986994865057,43.37348151680283,53.631541646761164,0.37432785644281985,0.4029151882274773,-0.00046588807467262683,1.9689247817079218,3.7973669877218055,0.5499997138977051,0.3047223419263698,-0.38250010013580216,-0.6420442025309994,-0.12295599774060495,-0.5122721513334003,-0.252728048938204,0.9800000190734854,35.29409289771915,-23.4799347258052,0.12977205119759855,9,0.18000006675720126,-0.07999992370605558,-0.3524998426437387,1.3400001525878897,-0.6500000953674325,2,-0.19467785608934096,-1.9473721195207525,7.449999809265138,1.8571441546586898,7.289999961853027,1.0,7.550000190734862,-0.19467785608934096
708,2002-09-19,7.179999828338622,7.179999828338622,6.519999980926514,7.0999999046325675,243965.0,0.005602235658404009,15.500011920940302,-0.36363557547673114,38.1578827663725,49.53797095160564,0.29303012447662535,0.34600102645176545,-0.09191370975275337,1.89086623658162,4.51159751768709,0.6599998474121085,0.22868104163285174,-0.3205001354217538,-0.6171817929825192,-0.023818477860988452,-0.46884096420213606,-0.17215930664137158,0.9156000614166269,64.07764203610348,6.4907956648915075,0.1483408287803826,9,-0.04999995231628329,0.02500009536743253,-0.4274997711181632,1.1600003242492685,-0.8299999237060547,3,-0.10167131427945997,2.3333312140584024,7.139999866485597,-1.9473721195207525,7.449999809265138,1.8571441546586898,7.289999961853027,-0.10167131427945997
709,2002-09-20,7.010000228881836,7.550000190734862,6.9000000953674325,7.010000228881836,208432.0,-0.023676825002950208,-4.909084603813858,0.0,32.72726799830534,45.13511681796109,0.4316012023664353,0.4932468402608414,0.034885160943394666,2.021432335133362,4.841311023761835,0.6500000953674299,0.14551312995789445,-0.4599997520446779,-0.8229698994993315,-0.0970296045900243,-0.6414848257720047,-0.2785146783173511,1.0225756645202644,47.57282991684984,-6.253551712310056,0.18148507372732695,9,0.11999964714050293,0.22999978065490723,-0.2850003242492676,1.239999771118164,-0.46000003814697354,4,-0.05848791881061999,15.500011920940302,7.179999828338622,2.3333312140584024,7.139999866485597,-1.9473721195207525,7.449999809265138,-0.05848791881061999
710,2002-09-23,7.360000133514403,7.800000190734862,7.0,7.0999999046325675,253071.0,0.049928658089130495,-2.4782614104012786,100.0,46.11398490080666,42.49535845637832,0.05615292390280491,0.12940430749760612,-0.34869157035047404,1.6326757896537591,4.94142214096511,0.8000001907348624,0.0565690945581645,-0.09699985980987602,-0.45595149391241385,0.2619517742926618,-0.2764756768611445,0.08247595724139245,0.6120727233886738,65.625001164153,11.251448762622204,0.17947581705126872,9,-0.20000004768371493,-0.10000014305114657,-0.6950002908706656,0.8899998664855966,-0.9700002670288068,0,-0.08967395547235069,-4.909084603813858,7.010000228881836,15.500011920940302,7.179999828338622,2.3333312140584024,7.139999866485597,-0.08967395547235069
711,2002-09-24,6.619999885559082,7.4000000953674325,6.559999942779541,7.4000000953674325,250817.0,-0.10054351012653728,1.1538459657447588,-2.999998166012548,32.31938019127159,40.64658594252726,0.7145257723716458,0.8333732921234596,0.3761653030570056,2.332416308274336,5.3714678698841904,0.8400001525878915,-0.026580636596714946,-0.7870001077651976,-1.2971125875697291,-0.276887627960666,-1.0420563476674634,-0.5319438678629318,1.2939900563049322,7.812491268852299,-43.146904314836746,0.2550562399022659,9,0.5400002002716064,0.7000000476837158,0.052500128746032715,1.6100001335144043,-0.309999942779541,1,-0.0030211452072895773,-2.4782614104012786,7.360000133514403,-4.909084603813858,7.010000228881836,15.500011920940302,7.179999828338622,-0.0030211452072895773
712,2002-09-25,6.630000114440918,6.800000190734862,6.449999809265138,6.639999866485597,198437.0,0.0015106086185363576,1.1212118584922435,0.012820191480635122,30.19608107130169,39.254231664380114,0.6173859045674783,0.7856843695335289,0.3488914061608366,2.2822847863750653,5.897562059385835,0.3500003814697248,-0.10894073824308315,-0.7274998903274534,-1.3336742451480967,-0.12132553550681013,-1.030587067737775,-0.4244127129171318,1.2282302289855966,13.333352171339149,-30.54287096119875,0.30308717741032165,9,0.49499988555908203,0.6549997329711914,0.0625,1.5999999046325684,-0.2000002861022958,2,-0.012066353291880993,1.1538459657447588,6.619999885559082,-2.4782614104012786,7.360000133514403,-4.909084603813858,7.010000228881836,-0.012066353291880993
713,2002-09-26,7.170000076293945,7.25,6.4000000953674325,6.690000057220459,120516.0,0.08144795664133464,1.6562502561137586,-48.001192122450554,44.4067805925001,38.95955917935345,0.03567500546140767,0.24318865010082025,-0.20729921382478889,1.7044071739284608,6.145723448445634,0.8499999046325675,-0.1800060098948748,-0.1779999256134035,-0.7899372936757407,0.43393744244893373,-0.4839686096445721,0.12796875841776512,0.6037364350828867,54.9999948910308,10.733162506108975,0.30596868403116845,9,-0.06999993324279785,0.08999991416931152,-0.5400000810623169,1.0349998474121094,-0.7800002098083487,3,-0.09483965103766945,1.1212118584922435,6.630000114440918,1.1538459657447588,6.619999885559082,-2.4782614104012786,7.360000133514403,-0.09483965103766945
714,2002-09-27,7.0,7.300000190734862,6.8499999046325675,7.1500000953674325,49137.0,-0.023709912759417362,1.000000000000008,-0.31250018626450937,40.8496739664827,39.20722480841836,0.13349097406117671,0.3906898802174279,-0.0548318833033381,1.8353161760029302,6.58715224795356,0.4500002861022949,-0.21904803112377724,-0.3210000038146976,-0.9448049489218802,0.3028049412924849,-0.6329024763682884,-0.009097531261106795,0.6638375980960802,42.85713312577293,-0.2995459566955816,0.31190247255359127,9,0.10000014305114746,0.10000014305114746,-0.02500009536743164,1.1549997329711914,-0.559999942779541,4,-0.09285715648106174,1.6562502561137586,7.170000076293945,1.1212118584922435,6.630000114440918,1.1538459657447588,6.619999885559082,-0.09285715648106174
715,2002-09-30,6.510000228881836,7.1500000953674325,6.5,7.03000020980835,141088.0,-0.06999996730259483,-1.4074058048695663,3.4666643354642437,34.097425079176816,38.026884231446694,0.560114192223998,0.8394572263370694,0.4206064393254323,2.2834577132560074,7.300684869980552,0.6500000953674325,-0.2555079500016042,-0.75749979019165,-1.4656143519023548,-0.04938522848094529,-1.1115570710470024,-0.40344250933629766,1.0527303689959524,11.00001335144034,-27.746317679081695,0.35405728085535254,9,0.5899999141693115,0.5899999141693115,0.4649996757507324,1.5599994659423828,0.28999996185302646,0,0.006144387165389897,1.000000000000008,7.0,1.6562502561137586,7.170000076293945,1.1212118584922435,6.630000114440918,0.006144387165389897
716,2002-10-01,6.800000190734862,7.0,6.5,6.519999980926514,72206.0,0.044546843572513595,-2.124998323620265,-0.5384619616897992,39.361705230663,37.58113131076448,0.1879839937755614,0.5202099889080882,0.14297068258758916,1.9509448440918051,7.930207679623355,0.5,-0.3025944016866067,-0.43199982643127566,-1.159840083549355,0.29584043068680366,-0.7959199549903149,-0.06807969787223644,0.6697119669420974,44.4444503313222,6.60288067917832,0.3639201285590396,10,0.29999995231628507,0.29999995231628507,0.17499971389770597,0.984999656677247,0.0,1,-0.06029416363956863,-1.4074058048695663,6.510000228881836,1.000000000000008,7.0,1.6562502561137586,7.170000076293945,-0.06029416363956863
717,2002-10-02,6.78000020980835,6.96999979019165,6.699999809265138,6.8499999046325675,36526.0,-0.0029411735831659236,-1.3478208588855407,-0.24999872275856663,40.65934267471332,37.85907130058013,0.1693575094943176,0.505482065766067,0.17567977681847058,1.925169602861132,8.738909161342722,0.2699999809265128,-0.3188872139103198,-0.41349980831146205,-1.1518983679794008,0.3248987513564767,-0.7826990881454314,-0.04430052847749266,0.6041349828838483,42.22223046385123,2.8019922915393067,0.3691992798339693,10,0.31999993324279785,0.31999993324279785,0.2674996852874756,0.8999996185302734,-0.080000400543212,2,-0.06932157116291504,-2.124998323620265,6.800000190734862,-1.4074058048695663,6.510000228881836,1.000000000000008,7.0,-0.06932157116291504
718,2002-10-03,6.75,6.800000190734862,6.610000133514403,6.690000057220459,47358.0,-0.0044248095693196765,1.3749959021890026,-0.8571457765667684,38.826812740449796,38.53679849415174,0.14745413400284946,0.49053709463524164,0.21604586924614733,1.9117891732167216,9.640020812988572,0.19000005722045898,-0.36198773868596046,-0.39900002479553187,-1.1313472561770563,0.3333472065859926,-0.7651736404862941,-0.03282640910476964,0.5554043849062165,31.24999254942121,-6.549747377641648,0.3661736156907623,10,0.35000014305114746,0.35000014305114746,0.31499993801116943,0.929999828338623,0.15000009536743253,3,-0.04740743283872262,-1.3478208588855407,6.78000020980835,-2.124998323620265,6.800000190734862,-1.4074058048695663,6.510000228881836,-0.04740743283872262
719,2002-10-04,6.539999961853027,6.78000020980835,6.4000000953674325,6.630000114440918,96335.0,-0.031111116762514435,-1.054055307972467,-1.5000039736467745,39.37676973464346,37.788219031244715,0.3171222347528415,0.6587006595644205,0.4254810551841137,2.0753099772926884,10.697612704800921,0.3800001144409171,-0.3882527714514383,-0.5610000610351564,-1.3217724262066772,0.19977230413636438,-0.9413862436209168,-0.18061387844939603,0.6929720798900867,18.666648864745973,-20.90548408718972,0.38038618258576046,10,0.3600001335144052,0.5600001811981201,0.5449999570846558,1.1399998664855957,0.38000011444091797,4,-0.022935794532471188,1.3749959021890026,6.75,-1.3478208588855407,6.78000020980835,-2.124998323620265,6.800000190734862,-0.022935794532471188
720,2002-10-07,6.539999961853027,6.639999866485597,6.4099998474121085,6.639999866485597,96956.0,0.0,3.6000047683760834,1.1111081676768633,36.49851812589686,38.25256769064752,0.2107338397531917,0.6096223981491651,0.42200313912814913,2.0283588768574408,11.572584759288842,0.2300000190734881,-0.4124707020212428,-0.5100000619888307,-1.2779363880372907,0.2579362640596292,-0.8939682250130607,-0.12603189896460076,0.6263343241800321,23.33331478966301,-14.752583313428712,0.38396816302423,10,0.3100001811981201,0.5600001811981201,0.5849999189376831,1.1399998664855957,0.40000009536743164,0,-0.015290505384687236,-1.054055307972467,6.539999961853027,1.3749959021890026,6.75,-1.3478208588855407,6.78000020980835,-0.015290505384687236
721,2002-10-08,6.519999980926514,6.6500000953674325,6.510000228881836,6.5999999046325675,159410.0,-0.0030581010769374917,-1.8000133515168455,0.7999999999999841,39.93506654355594,39.334677187564665,0.24033040323879895,0.5723315003182297,0.42597068167100804,1.9960246539283197,12.455691253729064,0.1399998664855966,-0.4143673772948979,-0.4750000476837162,-1.2284761560229729,0.27847606065554054,-0.8517381018533445,-0.09826199351408782,0.5850275698532954,21.0526227730855,-16.668204840359085,0.37673805416962813,10,0.3300001621246338,0.5800001621246338,0.6524999141693115,1.1599998474121094,0.4099998474121085,1,0.04294481758089819,3.6000047683760834,6.539999961853027,-1.054055307972467,6.539999961853027,1.3749959021890026,6.75,0.04294481758089819
722,2002-10-09,6.449999809265138,6.5999999046325675,6.3499999046325675,6.579999923706055,144371.0,-0.010736222678857876,1.9411751506244066,1.6250029802350878,38.263665792056386,38.65210887640424,0.3152659774132065,0.581576855078243,0.4923343820104469,2.007962134542111,13.629375653290133,0.25,-0.4748061587266479,-0.48750021457672066,-1.2218563659254569,0.24685593677201556,-0.8546782902510888,-0.12032213890235255,0.5986255450816813,22.222186900974094,-11.662170526286609,0.36717807567436817,10,0.3750002384185773,0.6250002384185773,0.8000000715255728,1.2300000190734854,0.5300002098083487,2,0.05426362663871176,-1.8000133515168455,6.519999980926514,3.6000047683760834,6.539999961853027,-1.054055307972467,6.539999961853027,0.05426362663871176
723,2002-10-10,6.300000190734862,6.5,6.300000190734862,6.4000000953674325,280104.0,-0.023255755498598263,-2.9999999999999467,0.769229358471207,38.51132681090087,38.39229252578405,0.36752739197271644,0.6748144276078332,0.6381690599992291,2.100353413672761,14.876839248600179,0.1999998092651376,-0.43820077903601984,-0.57949984073639,-1.323273269144103,0.16427358767132283,-0.9513865549402469,-0.20761312653253317,0.6787626186405316,0.0,-30.824656331820904,0.37188671420385655,10,0.42499995231628507,0.75,0.9049997329711923,1.3399996757507333,0.75,3,0.06349200101906938,1.9411751506244066,6.449999809265138,-1.8000133515168455,6.519999980926514,3.6000047683760834,6.539999961853027,0.06349200101906938
724,2002-10-11,6.139999866485597,6.4000000953674325,5.949999809265138,6.4000000953674325,206925.0,-0.025396876096062893,2.4615376150827126,2.6000047683760834,28.965516787788772,37.8220804934076,0.43885836099299436,0.7628780496561047,0.7933488695227373,2.199473757097727,16.424609737834494,0.4500002861022949,-0.4002959278214844,-0.6690001487731925,-1.4124741876145421,0.07447389006815719,-1.0407371681938677,-0.2972631293525172,0.7573114286529332,27.142854223447166,0.6904564391371046,0.371737019420675,10,0.33500003814697177,0.7350001335144034,1.065000057220458,1.3400001525878897,0.9100003242492658,4,0.12377854159740287,-2.9999999999999467,6.300000190734862,1.9411751506244066,6.449999809265138,-1.8000133515168455,6.519999980926514,0.12377854159740287
725,2002-10-14,6.179999828338622,6.289999961853027,5.880000114440918,6.25,400237.0,0.0065146519092549315,4.466661156551897,0.269231192458647,39.999999999999964,37.89300213444504,0.3879189055850585,0.6697966947652079,0.7740393926453812,2.1020404739239362,17.474289497697466,0.4099998474121094,-0.4468701662902541,-0.573500180244447,-1.3313718666829475,0.1843715061940534,-0.9524360234636973,-0.19456433702519682,0.5846878587776327,38.96100276999031,9.731463831514112,0.37893584321925017,10,0.24500012397766202,0.6600003242492685,1.0250000953674325,1.2850003242492685,0.8700003623962402,0,0.1197411437718856,2.4615376150827126,6.139999866485597,-2.9999999999999467,6.300000190734862,1.9411751506244066,6.449999809265138,0.1197411437718856
726,2002-10-15,6.1500000953674325,6.309999942779541,5.980000019073486,6.260000228881836,381953.0,-0.004854325858331676,2.1428629816916853,1.5714266251591966,39.18918773789503,37.72965158590967,0.35315815482933566,0.6296948644358951,0.825452361860175,2.0738493641691376,18.69474625817128,0.3299999237060547,-0.4729874999748169,-0.5384999275207507,-1.267284828621463,0.19028497357996166,-0.9028923780711064,-0.17410747697039497,0.4731375801207687,37.50000827842547,6.001126515965101,0.36439245055035613,10,0.1900000572204581,0.6900000572204581,1.0724997520446768,1.315000057220458,0.9499998092651349,1,0.12845527635814258,4.466661156551897,6.179999828338622,2.4615376150827126,6.139999866485597,-2.9999999999999467,6.300000190734862,0.12845527635814258
727,2002-10-16,5.75,6.119999885559082,5.519999980926514,6.0900001525878915,466745.0,-0.06504066490482463,2.0000023841880648,3.0909067264302177,15.865381529345115,35.17838145134249,0.6612223734349953,0.9699501635139534,1.2326653982638307,2.4136998912372203,19.286003892190806,0.6300001144409189,-0.4407426282288487,-0.869000029563904,-1.6772705034569837,-0.060729555670824276,-1.2731352665104438,-0.46486479261736413,0.7542356657206355,23.469389244597508,-4.847870231894699,0.40413523694653997,10,0.40000009536743164,0.9100000858306885,1.4749999046325684,1.7150001525878906,1.3899998664855966,2,0.2052173614501951,2.1428629816916853,6.1500000953674325,4.466661156551897,6.179999828338622,2.4615376150827126,6.139999866485597,0.2052173614501951
728,2002-10-17,6.449999809265138,6.5999999046325675,5.6500000953674325,5.6500000953674325,798197.0,0.12173909726350218,-1.3750003725291586,-2.352939279022534,39.463596492670405,35.188028868901036,-0.09589173103778759,0.22393788019771765,0.5420360973424616,1.6576490134572142,18.540934526219647,0.9499998092651349,-0.4338066640801461,-0.1325002193450917,-0.8989514817690063,0.6339510430788229,-0.5157258505570494,0.25072541186686603,-0.9299998283386239,86.1111012996464,57.169658764094905,0.38322563121195735,10,-0.36499977111816495,0.21000027656555087,0.8500001430511466,0.950000286102294,0.5399999618530265,3,0.08217057759397561,2.0000023841880648,5.75,2.1428629816916853,6.1500000953674325,4.466661156551897,6.179999828338622,0.08217057759397561
729,2002-10-18,6.5999999046325675,6.5999999046325675,6.3499999046325675,6.5,244444.0,0.023255829426841457,4.000004768376218,0.12499992549416628,51.9823717292279,36.90845704704893,-0.26427738015093283,0.043897311692801644,0.4081784153546506,1.4538171073132284,18.967901608015143,0.25,-0.4311736071518677,0.03799989223480171,-0.7017754100766584,0.7777751945462619,-0.3318877589209288,0.40788754339053224,-1.0799999237060538,100.0,65.94748109551591,0.36988765115573013,10,-0.5149998664855948,0.060000181198121005,0.7050000429153451,0.7049999237060556,0.3899998664855966,4,0.06818186251585212,-1.3750003725291586,6.449999809265138,2.0000023841880648,5.75,2.1428629816916853,6.1500000953674325,0.06818186251585212
730,2002-10-21,6.699999809265138,6.800000190734862,6.46999979019165,6.519999980926514,110882.0,0.015151500920837835,-1.3571439519212203,1.800000000000025,47.59614458803565,37.759687940880006,-0.3790563461759744,-0.11392435113433574,0.3242038511216485,1.2976253090786178,19.9183659674177,0.330000400543212,-0.4180480694924791,0.1709998130798347,-0.4713610208027976,0.813360646962467,-0.15018060386148147,0.49218023002115086,-1.1583998298645026,92.18747147825096,56.993666057152524,0.32118041694131605,10,-0.5399997234344491,-0.03999972343444913,0.605000138282775,0.6050000190734854,0.2200002670288077,0,0.05223886439305936,4.000004768376218,6.5999999046325675,-1.3750003725291586,6.449999809265138,2.0000023841880648,5.75,0.05223886439305936
731,2002-10-22,6.5999999046325675,6.880000114440918,6.5999999046325675,6.75,136460.0,-0.014925359325277054,-2.733333757188283,-0.833334657882259,45.83332597473467,38.60076129451093,-0.2978356617404536,-0.016337238626161543,0.440042254135963,1.3460295223981822,19.909620334671235,0.2800002098083505,-0.395176414842485,0.07199990749359042,-0.5698264916415132,0.7138263066286941,-0.2489132920739614,0.39291310706114224,-1.0080639167785632,79.41175129999463,43.24367096891698,0.32091319956755165,10,-0.39999985694885165,0.060000181198121005,0.6649999618530282,0.7049999237060556,0.3400001525878915,1,0.06818186251585212,-1.3571439519212203,6.699999809265138,4.000004768376218,6.5999999046325675,-1.3750003725291586,6.449999809265138,0.06818186251585212
732,2002-10-23,6.550000190734862,6.75,6.449999809265138,6.75,91368.0,-0.007575714336391148,2.0000047683761206,1.3333312140584201,45.412847046780335,39.367596876275314,-0.25944227292217015,0.02884044633178373,0.5101393409195367,1.3455350454564563,19.802347307352004,0.3000001907348624,-0.36325889724062677,0.0260001897811879,-0.6141445860602213,0.6661449656225971,-0.29407219813951624,0.34607257770189204,-0.8807803552856432,73.17073832611543,34.87770985102851,0.3200723879207045,10,-0.3500001430511466,0.10999989509582608,0.7149996757507333,0.7549996376037607,0.5,2,0.08396941952394044,-2.733333757188283,6.5999999046325675,-1.3571439519212203,6.699999809265138,4.000004768376218,6.5999999046325675,0.08396941952394044
733,2002-10-24,6.489999771118164,6.6500000953674325,6.489999771118164,6.5,25587.0,-0.009160369140381208,-30.999332443257856,0.05000119209403216,48.76846804650361,41.567924793910294,-0.18959393771134003,0.03719173464475212,0.5864081119714175,1.3503476356836002,20.860054719821644,0.16000032424926847,-0.34918251078674967,-2.1457672083613488e-07,-0.5632988143139688,0.5632983851605271,-0.2816495144453448,0.28164908529190313,-0.7481331189294433,26.415058691433522,-13.767354276983774,0.281649299868624,10,-0.28999972343444824,0.17000031471252441,0.7000001668930054,0.7650003433227539,1.0600004196166983,3,0.10015410143156966,2.0000047683761206,6.550000190734862,-2.733333757188283,6.5999999046325675,-1.3571439519212203,6.699999809265138,0.10015410143156966
734,2002-10-25,6.3499999046325675,6.539999961853027,6.3499999046325675,6.4099998474121085,46198.0,-0.021571628878728877,-5.333341280626912,5.999856952126645,45.6221176891456,42.192604537148696,-0.01863229205630379,0.13280751973161298,0.7397730351730685,1.4344239879816802,22.198615307399095,0.19000005722045987,-0.3265698813863285,-0.1075000762939462,-0.6195805050344596,0.4045803524465672,-0.36354029066420335,0.14854013807631095,-0.5398452447087152,0.0,-40.5657748349108,0.25604021437025687,10,-0.14999985694885165,0.310000181198121,0.8174999952316293,0.9050002098083505,1.1500000953674325,4,0.10078738206258753,-30.999332443257856,6.489999771118164,2.0000047683761206,6.550000190734862,-2.733333757188283,6.5999999046325675,0.10078738206258753
735,2002-10-28,6.550000190734862,6.5999999046325675,6.389999866485597,6.449999809265138,31020.0,0.03149610852062956,1.1000023841880657,-1.6666746139601862,50.63830236225136,43.464728384299406,-0.17950549748894495,-0.06750335149246034,0.5505793226456221,1.182288859736409,22.829048999464163,0.25,-0.28799605938856665,0.090500211715697,-0.4227546750100606,0.6037550984414546,-0.1661272316471818,0.3471276550785758,-0.6756548035399863,37.73588809985859,-5.07930733110927,0.25662744336287857,10,-0.3500001430511466,0.10999989509582608,0.6349997520446786,0.669999599456788,0.6499996185302752,0,0.06717550649932691,-5.333341280626912,6.3499999046325675,-30.999332443257856,6.489999771118164,2.0000047683761206,6.550000190734862,0.06717550649932691
736,2002-10-29,6.389999866485597,6.6500000953674325,6.380000114440918,6.639999866485597,35854.0,-0.02442752970840978,-1.0000035321335787,-2.49999046329326,48.77049300466226,47.12085188155685,0.02024829578419496,0.0634594611963637,0.7120127018026876,1.2870979588124944,23.435051324645094,0.26999998092651456,-0.20624475788287278,-0.049000096321105246,-0.5371286616163973,0.4391284689741868,-0.2930643789687517,0.1950641863265412,-0.4553151956559578,9.99998807907431,-33.95691728329517,0.2440642826476462,10,-0.12499976158142179,0.07000017166137606,0.8200001716613761,0.7899999618530265,0.809999942779541,1,0.08294213159347708,1.1000023841880657,6.550000190734862,-5.333341280626912,6.3499999046325675,-30.999332443257856,6.489999771118164,0.08294213159347708
737,2002-10-30,6.309999942779541,6.420000076293945,6.25,6.360000133514403,106082.0,-0.012519550137338964,1.0,0.20000076293944957,50.21096520075145,48.31500396023253,0.21013601100200052,0.11219505222068804,0.7860980427304582,1.314074576172148,24.178999448103657,0.1700000762939453,-0.1740558278619968,-0.10550000667572057,-0.5691457270004552,0.35814571364901404,-0.3373228668380879,0.12632285348664674,-0.31859634533322545,14.999982118610797,-33.091307203010196,0.23182286016236717,10,0.25500011444091797,0.10000014305114746,0.9300000667572021,0.7350001335144043,0.7000002861022949,2,0.09984154043643367,-1.0000035321335787,6.389999866485597,1.1000023841880657,6.550000190734862,-5.333341280626912,6.3499999046325675,0.09984154043643367
738,2002-10-31,6.429999828338622,7.239999771118164,6.269999980926514,6.300000190734862,256795.0,0.019017414682609646,-9.210521032276942,-2.599982833927834,56.22317535083343,48.78620436263315,0.09722503073008415,-0.03479141954344289,0.6414685302711982,1.1483960885482105,24.334352448486403,0.9699997901916504,-0.13128151376833408,0.030499887466429954,-0.4058232396727357,0.4668230146055956,-0.18766167610315243,0.24866145103601234,-0.3852804398726306,18.181805045805188,-31.21432848783787,0.2181615635695826,10,0.3150000572204599,-0.019999742507933682,0.7750000953674325,0.5550003051757821,0.5599999427795419,3,0.09642307604173528,1.0,6.309999942779541,-1.0000035321335787,6.389999866485597,1.1000023841880657,6.550000190734862,0.09642307604173528
739,2002-11-01,6.389999866485597,6.5,6.059999942779541,6.5,118780.0,-0.0062208340467966305,6.99999133024401,-0.8461572319892533,54.5064387344046,49.55401482334081,0.11656151768457779,-0.006962234382007715,0.6558662526202932,1.150803047162393,23.896758843754945,0.440000057220459,0.005521932633810955,-0.002000069618223854,-0.4332820954681056,0.4292819562316579,-0.21764108254316472,0.213640943306717,0.8499999046325675,27.966099297715825,-21.81022872972999,0.21564101292494098,11,0.25999999046325595,0.020000219345091885,0.7900002002716056,0.4999999999999991,0.43000030517578125,4,0.18153370085862752,-9.210521032276942,6.429999828338622,1.0,6.309999942779541,-1.0000035321335787,6.389999866485597,0.18153370085862752
740,2002-11-04,6.440000057220459,6.789999961853027,6.300000190734862,6.429999828338622,228303.0,0.007824756147039036,-2.629634600780584,-0.0909110613081883,56.17021095272453,50.70255759867302,0.028834045053531376,-0.06834223401641637,0.580316966249109,1.0629592751230348,23.659131778321008,0.48999977111816495,0.04325418988431373,0.05300011634826696,-0.37334787287864923,0.47934810557518315,-0.1601738782651907,0.2661741109617246,0.7999997138977051,32.20340421370552,-18.335728807179407,0.2131739946134581,11,0.20999979972839355,-0.06000018119812012,0.6600000858306885,0.4499998092651367,0.32000017166137695,0,0.16459626294429608,6.99999133024401,6.389999866485597,-9.210521032276942,6.429999828338622,1.0,6.309999942779541,0.16459626294429608
741,2002-11-05,6.800000190734862,6.880000114440918,6.46999979019165,6.489999771118164,152601.0,0.055900641353376246,-1.342856442199225,30.999332443254836,72.72727272727273,53.7374937853944,-0.33504625288942513,-0.42824631347975295,0.19842420309694386,0.6653877021850612,23.50660115811047,0.440000057220459,0.03966280537442657,0.3990002393722527,-0.06266267649585622,0.8606631552403616,0.16816878143819824,0.6298316973063072,0.41639958381652953,62.711894543001954,8.387224480595407,0.23083145793405438,11,-0.15000033378600985,-0.4200003147125235,0.29999995231628507,0.08999967575073331,0.0,1,0.0588234716633218,-2.629634600780584,6.440000057220459,6.99999133024401,6.389999866485597,-9.210521032276942,6.429999828338622,0.0588234716633218
742,2002-11-06,6.800000190734862,7.139999866485597,6.800000190734862,6.8499999046325675,139456.0,0.0,-12.600064850224662,-0.16128918134861717,60.869572943618294,55.082060996184914,-0.3306229318096605,-0.42233400669046883,0.17608019486140059,0.628073515427654,23.190712511122385,0.3399996757507342,0.039961813578206495,0.38150022029876585,-0.11332676042766465,0.8763272010251963,0.13408672993555104,0.6289137106619807,0.39327158718109256,62.711894543001954,11.895432812051965,0.24741349036321522,11,-0.15000033378600985,-0.4200003147125235,0.29999995231628507,0.08999967575073331,-0.3000001907348624,2,0.0588234716633218,-1.342856442199225,6.800000190734862,-2.629634600780584,6.440000057220459,6.99999133024401,6.389999866485597,0.0588234716633218
743,2002-11-07,6.699999809265138,7.0,6.610000133514403,6.9000000953674325,108781.0,-0.014705938038939714,-1.0526328337831774,4.000028610393202,53.205123306656,55.92461717590829,-0.2209350694517509,-0.30654698019604254,0.26049572137148314,0.6907574274298254,22.58319381245444,0.3899998664855966,0.05004812617280763,0.2614998579025274,-0.2453490754288099,0.7683487912338647,0.008075391236858742,0.514924324568196,0.4706065319480892,59.25925108303858,14.05841417322425,0.25342446666566854,11,-0.04999995231628507,-0.31999993324279874,0.40000033378600985,0.1900000572204581,-0.37999963760375977,3,0.046268720662948626,-12.600064850224662,6.800000190734862,-1.342856442199225,6.800000190734862,-2.629634600780584,6.440000057220459,0.046268720662948626
744,2002-11-08,6.9000000953674325,7.070000171661378,6.730000019073486,6.789999961853027,152551.0,0.029850789820280887,-1.9565228208025454,-0.5499998807908855,56.02410036552702,56.52303917627225,-0.37404843477381,-0.4708303169759125,0.041110454895824766,0.4518297533811646,21.32575360862535,0.37000036239624023,0.07072272483780484,0.42350013256073105,-0.10270881345949867,0.9497090785809608,0.1603956595506162,0.6866046055708459,0.24839411787712073,71.4285876475287,30.842283102118223,0.26310447301011475,11,-0.25000023841858,-0.5200002193450937,0.20000004768371493,-0.010000228881836826,-0.6700000762939462,4,0.013043431087943924,-1.0526328337831774,6.699999809265138,-12.600064850224662,6.800000190734862,-1.342856442199225,6.800000190734862,0.013043431087943924
745,2002-11-11,6.920000076293945,7.0,6.809999942779541,6.9000000953674325,140812.0,0.002898547920302308,1.111113760208961,0.18181778773835455,60.12657903131528,57.78482651256703,-0.3755361244385238,-0.4559242818111464,0.00026870320531724445,0.39358150528681435,19.877948693276718,0.19000005722045898,0.08872802539114133,0.40650010108947754,-0.13574771819527864,0.9487479203742337,0.135376191447099,0.6776240107318561,0.20662625154130776,67.16421415821873,30.188286613386992,0.27112390964237826,11,-0.2700002193450928,-0.5400002002716064,0.08000004291534424,-0.010000228881835938,-0.6199998855590829,0,-0.014450853111279582,-1.9565228208025454,6.9000000953674325,-1.0526328337831774,6.699999809265138,-12.600064850224662,6.800000190734862,-0.014450853111279582
746,2002-11-12,6.940000057220459,6.989999771118164,6.75,6.75,44366.0,0.0028901706222559387,-1.5263126193661078,9.500011920940747,62.58062769547313,59.159233456425,-0.3456642883558487,-0.43606198144367614,-0.03851371448499208,0.33841435398409914,18.368539093596738,0.23999977111816406,0.12925458792450595,0.38700008392333984,-0.15883977567446816,0.9328399435211479,0.1140801541244354,0.6599200137222443,0.16529374291368004,62.264167918739666,28.632880401639618,0.272919929798904,11,-0.29000020027160645,-0.5600001811981201,0.03500008583068848,-0.03000020980834961,-0.5799999237060556,1,-0.025936574474714758,1.111113760208961,6.920000076293945,-1.9565228208025454,6.9000000953674325,-1.0526328337831774,6.699999809265138,-0.025936574474714758
747,2002-11-13,6.929999828338622,7.0,6.860000133514403,6.980000019073486,174370.0,-0.0014409551584128044,2.111102869495209,-0.26315881935155655,64.66665458680355,60.097397815977224,-0.2664928483346216,-0.351129013672665,-0.04908889467269173,0.31905943107085655,16.030269651178614,0.1399998664855966,0.14371720040389757,0.3179998636245722,-0.10325650971832268,0.7392562369674671,0.10737167695312522,0.5286280502960192,0.15438809464842507,69.56514527983056,33.574369759457284,0.21062818667144736,11,-0.3299999237060538,-0.5499999523162833,0.0450003147125253,-0.019999980926512784,-0.7300000190734846,2,-0.018758966929862897,-1.5263126193661078,6.940000057220459,1.111113760208961,6.920000076293945,-1.9565228208025454,6.9000000953674325,-0.018758966929862897
748,2002-11-14,6.980000019073486,6.980000019073486,6.820000171661378,6.9099998474121085,66805.0,0.007215034916797647,3.571413001273808,-1.399998092658636,72.34040178722415,62.078949266290515,-0.2573321545187426,-0.378808775751148,-0.12240911070118976,0.2425708943273186,15.106834501629631,0.1599998474121085,0.17968723422474042,0.34150004386901855,-0.10289319259303298,0.7858932803310701,0.11930342563799279,0.5636966621000443,0.08390014430941051,73.52937876560921,31.6233940563043,0.22219661823102585,11,-0.25999999046325684,-0.6000001430511475,-0.029999971389771396,-0.07000017166137695,-0.8400001525878897,3,-0.06876791085413214,2.111102869495209,6.929999828338622,-1.5263126193661078,6.940000057220459,1.111113760208961,6.920000076293945,-0.06876791085413214
749,2002-11-15,7.050000190734862,7.179999828338622,6.860000133514403,6.949999809265138,150844.0,0.010028677861044999,-1.2857142857142712,1.4285733748407274,69.531224970738,63.56350637940312,-0.25017427749587107,-0.43570638224673974,-0.21088340330008304,0.14190938708351375,14.303687567413473,0.31999969482421875,0.22352795647854418,0.38900020122528023,-0.09130245883413224,0.8693028612846927,0.14884887119557355,0.6291515312549869,-0.9900002479553214,69.76751406947403,26.204899180262416,0.24015133002970634,11,-0.22500038146972567,-0.6700003147125235,-0.16250002384185702,-0.14000034332275302,-0.9500002861022949,4,-0.10354609919484159,3.571413001273808,6.980000019073486,2.111102869495209,6.929999828338622,-1.5263126193661078,6.940000057220459,-0.10354609919484159
750,2002-11-18,7.050000190734862,7.25,7.050000190734862,7.050000190734862,63433.0,0.0,0.0,0.0,79.4642655673313,64.31206113940964,-0.17270824914022143,-0.4301972268434451,-0.2316726940126692,0.10902071554704484,14.1117703384256,0.1999998092651376,0.24551336050504347,0.37150018215179337,-0.13932077159693268,0.8823211359005194,0.1160897052774299,0.6269106590261568,-0.9676002502441401,60.00003814697248,11.688338707658424,0.25541047687436325,11,-0.12000012397766024,-0.6650002002716056,-0.3750002384185782,-0.14000034332275302,-0.9500002861022949,0,-0.11631207793994436,-1.2857142857142712,7.050000190734862,3.571413001273808,6.980000019073486,2.111102869495209,6.929999828338622,-0.11631207793994436
751,2002-11-19,7.050000190734862,7.0999999046325675,6.730000019073486,7.0999999046325675,95875.0,0.0,13.80008010910093,-100.0,85.57688736708772,67.0573182975729,-0.1492071170384346,-0.41608886117133626,-0.2548248882858042,0.0802689490999926,13.800882214446947,0.36999988555908114,0.2797178346510858,0.349000167846679,-0.18631692035837055,0.8843172560517285,0.08134162374415421,0.6166587119492037,-0.9208962478637686,61.538496807483234,8.640767745648596,0.2676585441025248,11,-0.12000012397766024,-0.6650002002716056,-0.417500138282775,-0.14000034332275302,-0.9500002861022949,1,-0.10638297584525647,0.0,7.050000190734862,-1.2857142857142712,7.050000190734862,3.571413001273808,6.980000019073486,-0.10638297584525647
752,2002-11-20,7.0999999046325675,7.239999771118164,7.0,7.039999961853027,182371.0,0.007092157807799149,-2.4285714285714284,-1.2000057220786227,84.53604294478546,70.5385315906984,-0.17006030867146205,-0.44561837337277144,-0.32722838569763635,0.004071062399915171,13.278100855490107,0.23999977111816406,0.3112184833309648,0.3714998960494986,-0.18715559527680625,0.9301553873758035,0.09217215038634663,0.6508276417126506,-0.9260601194763174,71.15382675588396,13.292027570434357,0.2793277456631524,11,-0.10999989509582431,-0.7149999141693106,-0.5099997520446768,-0.1900000572204581,-1.0,2,-0.10422532127575568,13.80008010910093,7.050000190734862,0.0,7.050000190734862,-1.2857142857142712,7.050000190734862,-0.10422532127575568
753,2002-11-21,7.139999866485597,7.1500000953674325,6.96999979019165,7.039999961853027,115951.0,0.005633797519762007,1.9999960263689855,1.666666666666706,88.65974516281271,74.16471434595236,-0.15766249319129155,-0.4579020177861137,-0.385115940847073,-0.059925037150252436,12.69580341343425,0.18000030517578214,0.27195664046955415,0.3789998531341565,-0.19660610931475997,0.954605815583073,0.09119687190969827,0.6668028343586148,-0.9230176727355968,78.84612739438761,16.492096481874782,0.28780298122445824,11,-0.14999985694885343,-0.6899998188018808,-0.7349997758865365,-0.31999993324279874,-1.239999771118164,3,-0.13165267154033433,-2.4285714285714284,7.0999999046325675,13.80008010910093,7.050000190734862,0.0,7.050000190734862,-0.13165267154033433
754,2002-11-22,6.989999771118164,7.1500000953674325,6.800000190734862,7.1500000953674325,76147.0,-0.021008417110974675,3.3749899417365516,-1.6000047683761243,75.70089418014176,75.89519380693308,0.007204219607857887,-0.2714117578607693,-0.25801667423204044,0.06240832239461902,11.608574486528425,0.34999990463257014,0.27281938987812815,0.1969997644424435,-0.3529897803897164,0.7469893092746034,-0.07799500797363645,0.47199453685852344,-0.7316968651181641,49.99995415027157,-15.50004782556774,0.27499477241607995,11,2.384185791015625e-07,-0.33499979972839355,-0.6174997091293335,-0.1699998378753662,-1.0899996757507315,4,-0.12160227932262091,1.9999960263689855,7.139999866485597,-2.4285714285714284,7.0999999046325675,13.80008010910093,7.050000190734862,-0.12160227932262091
755,2002-11-25,6.989999771118164,7.0999999046325675,6.809999942779541,7.010000228881836,79144.0,0.0,1.9000023841880815,0.12500260769792357,63.380233448400965,75.98403889059173,0.020314139840601264,-0.2495526363827647,-0.2730078015995083,0.036057414141390964,10.660825246283148,0.28999996185302646,0.29867495393454213,0.174999785423279,-0.3692332117723369,0.7192327826188949,-0.09711671317452897,0.44711628402108694,-0.6920289813581642,50.98036832415966,-14.25795068552781,0.2721164985978078,11,2.384185791015625e-07,-0.33499979972839355,-0.6174997091293335,-0.1699998378753662,-1.0899996757507315,0,-0.1273247347107176,3.3749899417365516,6.989999771118164,1.9999960263689855,7.139999866485597,-2.4285714285714284,7.0999999046325675,-0.1273247347107176
756,2002-11-26,6.920000076293945,7.0,6.820000171661378,7.0,35580.0,-0.010014262820643993,3.499999999999978,3.999904634751097,57.69229358471193,75.20910989035933,0.09742362417424921,-0.14525825632895728,-0.22427978374064494,0.0766365700594136,9.829473811892461,0.17999982833862216,0.30347594991240445,0.0785000801086424,-0.4289715253094242,0.585971685526709,-0.1752357226003909,0.3322358828176757,-0.5839481181243453,27.27272727272742,-36.70364666577224,0.25373580270903334,11,0.06999993324279785,-0.2650001049041748,-0.5099999904632568,-0.10000014305114746,-1.0199999809265128,1,-0.11849713332669998,1.9000023841880815,6.989999771118164,3.3749899417365516,6.989999771118164,1.9999960263689855,7.139999866485597,-0.11849713332669998
757,2002-11-27,6.940000057220459,6.980000019073486,6.809999942779541,6.9000000953674325,124446.0,0.0028901706222559387,1.833337306980108,-0.4999999999999889,67.14286784736026,74.63160611926334,0.08827434358694575,-0.12188955977767346,-0.2557638623095597,0.028949722037777015,8.640532390220363,0.1700000762939453,0.3003126506052123,0.0670000553131107,-0.3756285146486551,0.5096286252748765,-0.1543142296677722,0.2883143402939936,-0.5673901773776429,39.99997275215502,-23.557996688556464,0.22131428498088274,11,0.04999995231628418,-0.2850000858306885,-0.5099999904632568,-0.12000012397766113,-0.6500000953674316,2,-0.12103748496571631,3.499999999999978,6.920000076293945,1.9000023841880815,6.989999771118164,3.3749899417365516,6.989999771118164,-0.12103748496571631
758,2002-11-28,7.050000190734862,7.190000057220459,6.929999828338622,6.960000038146973,311329.0,0.01585016319992083,-2.466656494179401,2.25000596047019,62.29508709311516,73.82759079952748,-0.012015613936619651,-0.1929519915684077,-0.3774961751342216,-0.10901740104450841,8.86834971192878,0.2600002288818368,0.294284915739639,0.1460001707077021,-0.2504260041649786,0.5424263455803828,-0.0522129167286387,0.3442132581440429,-0.6422947060857593,64.10258604773983,1.4765729328864268,0.1982130874363404,11,-0.06000018119811923,-0.3950002193450919,-0.6200001239776602,-0.23000025749206454,-0.6600003242492658,3,-0.13475180998587621,1.833337306980108,6.940000057220459,3.499999999999978,6.920000076293945,1.9000023841880815,6.989999771118164,-0.13475180998587621
759,2002-11-29,7.550000190734862,7.550000190734862,7.050000190734862,7.050000190734862,439820.0,0.07092198389683757,1.0,5.555546136565986,78.89908377283996,73.76479282236177,-0.48459192265818185,-0.6341025909791886,-0.8781797692080593,-0.6287723332623925,9.938021310019526,0.5,0.2991913656294036,0.588000154495238,0.16940094719078314,1.006599361799693,0.3787005508430106,0.7972997581474655,-1.1086029254717236,100.0,36.38044445747049,0.20929960365222755,11,-0.4100000858306876,-0.7450001239776602,-1.1200001239776602,-0.7300002574920645,-0.9800000190734846,4,-0.21854305346803315,-2.466656494179401,7.050000190734862,1.833337306980108,6.940000057220459,3.499999999999978,6.920000076293945,-0.21854305346803315
760,2002-12-02,7.5,7.75,7.4000000953674325,7.510000228881836,295072.0,-0.006622541651882474,-2.333331819564872,-0.020000457763671875,74.99998935631683,72.5895819322761,-0.4068288204882027,-0.5276721607341521,-0.8407415426710187,-0.5958249526899362,10.579066829126942,0.34999990463256747,0.2890697470470869,0.4849999666213991,0.07638223336730032,0.8936176998754979,0.2806910999943497,0.6893088332484485,-0.9920865592085581,73.40425693810705,9.216140371192338,0.2043088666270492,12,-0.22499990463256836,-0.5950000286102295,-1.0699999332427979,-0.6800000667572021,-0.9899997711181641,0,-0.21333332061767563,1.0,7.550000190734862,-2.466656494179401,7.050000190734862,1.833337306980108,6.940000057220459,-0.21333332061767563
761,2002-12-03,7.199999809265138,7.679999828338622,7.199999809265138,7.679999828338622,125824.0,-0.04000002543131498,1.0,47.99890329963743,59.57446520695918,69.81607329473985,-0.09310451084395499,-0.2067696915006243,-0.5331922754433718,-0.3010634396687868,10.826267564348981,0.48000001907348455,0.27512099580568083,0.16499979496002304,-0.23843288296026355,0.5684324728803096,-0.03671654400011981,0.3667161339201659,-0.5927194437370114,41.48934497289393,-21.109047408349255,0.20171633896014318,12,0.07500028610229403,-0.2949998378753671,-0.7699997425079355,-0.37999987602233976,-0.9800000190734872,1,-0.18055552060221358,-2.333331819564872,7.5,1.0,7.550000190734862,-2.466656494179401,7.050000190734862,-0.18055552060221358
762,2002-12-04,7.199999809265138,7.329999923706055,7.1500000953674325,7.329999923706055,82533.0,0.0,1.7692256904962633,0.2708335609899528,58.088226786535145,66.41923791959792,-0.08652702507956533,-0.18473782789889004,-0.5258099399363099,-0.30731332948301837,10.508922158961287,0.17999982833862216,0.2510807478210033,0.14499981403350937,-0.2489278248422977,0.5389274529093164,-0.051964005404394165,0.3419636334714129,-0.5013018729792611,32.926820049253955,-27.12029177976857,0.19696381943790348,12,0.07500028610229403,-0.2949998378753671,-0.8374997377395639,-0.37999987602233976,-0.9800000190734872,2,-0.18055552060221358,1.0,7.199999809265138,-2.333331819564872,7.5,1.0,7.550000190734862,-0.18055552060221358
763,2002-12-05,7.010000228881836,7.320000171661378,7.0,7.25,74244.0,-0.026388831307857186,-1.4615376150827197,1.846150460330864,48.64864951942535,63.41343295729609,0.09285784188529167,0.03128077836589238,-0.3478921041677818,-0.12712700115180642,10.494189359428969,0.32000017166137784,0.2167344539930518,-0.06049978733062744,-0.41835745121712886,0.297357876555874,-0.2394286192738786,0.11842904461262371,-0.22719812749882973,1.3333638509114585,-55.10957018668806,0.17892883194325085,12,0.26999974250793457,-0.10500025749206543,-0.5225001573562622,-0.19000029563903809,-0.8100004196166983,3,-0.10271044843370225,1.7692256904962633,7.199999809265138,1.0,7.199999809265138,-2.333331819564872,7.5,-0.10271044843370225
764,2002-12-06,6.989999771118164,7.039999961853027,6.949999809265138,6.989999771118164,45585.0,-0.0028531322554410377,-1.2500059604701896,-0.0,47.999986012776716,61.70451657556006,0.12612130192349902,0.06152385785800796,-0.3349744484407591,-0.11667670538771446,10.278959749292094,0.09000015258788974,0.18107415415413985,-0.08500022888183612,-0.43602881685581174,0.2660283590921395,-0.26051452286882437,0.09051406510515214,-0.1298218378457987,4.999994039536839,-48.88652242426077,0.17551429398698803,12,0.29000020027160645,-0.08499979972839355,-0.4124997854232788,-0.1699998378753662,-0.5,4,-0.08583689903849423,-1.4615376150827197,7.010000228881836,1.7692256904962633,7.199999809265138,1.0,7.199999809265138,-0.08583689903849423
765,2002-12-09,6.820000171661378,6.989999771118164,6.800000190734862,6.949999809265138,83886.0,-0.024320401290884752,-1.235294447638913,-100.0,43.113770232391126,60.084680647524415,0.30113842571764415,0.2357337839720488,-0.15838251929390434,0.04715804255340661,9.887805310380848,0.18999958038330167,0.13108238051995347,-0.24999983310699392,-0.6129700414071078,0.11297037519311992,-0.43148493725705084,-0.068514728956937,0.9299998283386222,2.272726041226042,-48.55373787420424,0.1814851041500568,12,0.4549999237060538,0.2049999237060538,-0.29000020027160733,-2.384185799897409e-07,-0.40000009536743253,0,-0.03665689057293664,-1.2500059604701896,6.989999771118164,-1.4615376150827197,7.010000228881836,1.7692256904962633,7.199999809265138,-0.03665689057293664
766,2002-12-10,6.760000228881836,6.949999809265138,6.75,6.800000190734862,90397.0,-0.008797645347408456,-5.666613685130762,0.30769287199820317,39.88096099727099,57.055579886403386,0.37554854737083065,0.296772865224213,-0.10170052773303873,0.11239733668686469,9.589669791287312,0.1999998092651376,0.10114669641958862,-0.30099978446960485,-0.6858113980693599,0.08381182913015017,-0.49340559126948236,-0.10859397766972734,0.9709997749328609,1.724177620220529,-44.608863513849386,0.19240580679987757,12,0.48999977111816406,0.34999966621398926,-0.24500036239624023,-0.10000014305114746,-0.5400004386901855,1,-0.03698224726855548,-1.235294447638913,6.820000171661378,-1.2500059604701896,6.989999771118164,-1.4615376150827197,7.010000228881836,-0.03698224726855548
767,2002-12-11,6.800000190734862,6.9000000953674325,6.710000038146973,6.9000000953674325,140079.0,0.005917153919925644,2.8000047683760796,2.5000000000001,39.88096099727089,54.56512143130958,0.35045528516129476,0.25985731466083717,-0.143977288912704,0.07808219008613104,9.284532870332693,0.19000005722045987,0.0936555072710501,-0.25449984073638987,-0.6527842561613895,0.14378457468860972,-0.45364204844888967,-0.055357633023890074,0.8917598129272468,14.754120145739996,-26.331632435469295,0.19914220771249969,12,0.42999982833862394,0.37999987602233976,-0.2850003242492667,-0.14000010490417392,-0.40000009536742986,2,-0.0852941741580352,-5.666613685130762,6.760000228881836,-1.235294447638913,6.820000171661378,-1.2500059604701896,6.989999771118164,-0.0852941741580352
768,2002-12-12,6.5,6.800000190734862,6.329999923706055,6.800000190734862,389607.0,-0.044117673870600616,2.1333331214058546,3.0000047683760673,36.61202755337187,49.86655962914645,0.6305415459160457,0.5502657154841071,0.1511802757952232,0.3809627198151322,9.456822441645885,0.4700002670288077,0.08814707233636199,-0.5305000305175778,-0.9992935079058229,-0.0617065531293326,-0.7648967692117008,-0.29610329182345474,1.1328544057312007,23.943671431008383,-15.352952350518514,0.23439673869412272,12,0.5399999618530273,0.5399999618530273,0.014999866485595703,0.16000008583068848,0.0,3,-0.043076955355130675,2.8000047683760796,6.800000190734862,-5.666613685130762,6.760000228881836,-1.235294447638913,6.820000171661378,-0.043076955355130675
769,2002-12-13,6.320000171661378,6.420000076293945,6.0900001525878915,6.4000000953674325,176933.0,-0.02769228128286494,4.500003973646841,0.2666662428116852,33.33334124108153,45.23693206078697,0.690311026444804,0.709129074600086,0.3309159845775236,0.5585143088470979,9.349571035653053,0.4099998474121085,0.0683526544056603,-0.6739998579025261,-1.2399977345755344,-0.10800198122951787,-0.9569987962390298,-0.39100091956602245,1.2086258755078108,25.55556850669376,-11.756562497395784,0.2829989383365041,12,0.564999818801879,0.5999999046325675,0.19499969482421786,0.33999991416931064,0.0,4,-0.01898739859760079,2.1333331214058546,6.5,2.8000047683760796,6.800000190734862,-5.666613685130762,6.760000228881836,-0.01898739859760079
770,2002-12-16,6.230000019073486,6.420000076293945,5.760000228881836,6.420000076293945,278055.0,-0.014240530085971925,5.947364722593792,2.375002980235081,33.00492645551002,42.284761088403734,0.6495205903626848,0.7742428773928633,0.41960076239968913,0.6440809748012191,9.309591657674732,0.6599998474121094,0.04140336862503968,-0.7230000019073488,-1.3829233733431403,-0.06307663047155732,-1.0529616876252446,-0.39303831618945306,1.1547634386375725,39.495794615344515,0.8760006304719283,0.3299616857178958,12,0.315000057220459,0.5250000953674316,0.2849998474121094,0.43000006675720215,0.11999988555908114,0,0.041733507423543204,4.500003973646841,6.320000171661378,2.1333331214058546,6.5,2.8000047683760796,6.800000190734862,0.041733507423543204
771,2002-12-17,6.300000190734862,6.449999809265138,6.110000133514403,6.199999809265138,172184.0,0.011235982575773074,-1.428571428571426,-0.5263176387030943,34.615390787461976,39.67666819961783,0.48995366451666733,0.6800396322695903,0.34971626171202796,0.5639418361156308,10.204710277515808,0.3399996757507342,-0.0572887309326795,-0.6154998302459722,-1.3347822668543436,0.10378260636239922,-0.9751410485501575,-0.25585861194178694,0.8897916795166898,47.36842325409598,8.55460389296666,0.35964121830418555,12,0.24000000953674405,0.4549999237060556,0.2149996757507333,0.3599998950958261,0.0,1,0.019047600305720946,5.947364722593792,6.230000019073486,4.500003973646841,6.320000171661378,2.1333331214058546,6.5,0.019047600305720946
772,2002-12-18,6.360000133514403,6.630000114440918,6.210000038146973,6.25,141910.0,0.009523800152860362,-3.4210521032276846,1.0999971389879752,33.00492645551002,37.93847674807168,0.3333214533151194,0.5921163490593182,0.29278823937928333,0.5007550939379577,10.58280832019686,0.4200000762939453,-0.1559980732087265,-0.5184998989105232,-1.27308647055552,0.2360866727344737,-0.895793184733022,-0.1412066130880243,0.6582167397727829,57.69230063850328,21.165348036317056,0.3772932858224986,12,0.03999996185302823,0.39499998092651456,0.1549997329711923,0.29999995231628507,-0.059999942779541016,2,-0.02201263213580973,-1.428571428571426,6.300000190734862,5.947364722593792,6.230000019073486,4.500003973646841,6.320000171661378,-0.02201263213580973
773,2002-12-19,6.199999809265138,6.550000190734862,6.03000020980835,6.4000000953674325,181264.0,-0.025157283158868893,1.0799979400654522,-1.8181822122616507,10.059172933264179,33.72283085034806,0.4093920510974467,0.7147279202861858,0.4589002785405496,0.6572445570319525,11.204416168273346,0.5199999809265128,-0.22649555939662314,-0.6315002202987658,-1.4331373125232894,0.17013687192575766,-1.032318766411028,-0.23068167418650365,0.6672310666934065,50.574671064530975,21.164669177970545,0.40081854611226186,12,0.1750001907348624,0.5550003051757804,0.290000081062316,0.46000027656555087,0.1600003242492658,3,0.03225811165403902,-3.4210521032276846,6.360000133514403,-1.428571428571426,6.300000190734862,5.947364722593792,6.230000019073486,0.03225811165403902
774,2002-12-20,6.139999866485597,6.199999809265138,5.820000171661378,6.199999809265138,135778.0,-0.009677410423445276,11.666666666666666,0.29999928474528587,10.00000280492391,30.04352335840726,0.3756425285835121,0.7460324064252637,0.5295988198056785,0.7139877842999383,12.503402672214147,0.37999963760375977,-0.302903790209049,-0.6490001678466788,-1.5036321227118528,0.20563178701849516,-1.0763161452792653,-0.22168419041409226,0.5943633318237422,43.678125010276766,19.013815585023295,0.4273159774325869,12,0.21500015258788974,0.6150002479553214,0.4100000858306876,0.5200002193450919,0.20000028610229492,4,0.05863194484407375,1.0799979400654522,6.199999809265138,-3.4210521032276846,6.360000133514403,-1.428571428571426,6.300000190734862,0.05863194484407375
775,2002-12-23,6.0999999046325675,6.25,5.989999771118164,5.989999771118164,77291.0,-0.006514651909255487,-3.7272711509534564,-1.8333373069800931,11.805560384635271,26.924034401447738,0.3383511453114876,0.7546272256803261,0.5787636434033372,0.7629197493490141,13.810831051298353,0.26000022888183594,-0.35705508704080113,-0.6445001363754281,-1.546439012030496,0.2574387392796398,-1.095469574202962,-0.19353069854789418,0.5174397373454713,34.567870710010396,11.534793254640686,0.450969437827534,12,0.23000025749206632,0.6550002098083505,0.5024999380111703,0.560000181198121,0.23000001907348722,0,0.03606561810955666,11.666666666666666,6.139999866485597,1.0799979400654522,6.199999809265138,-3.4210521032276846,6.360000133514403,0.03606561810955666
776,2002-12-24,6.0999999046325675,6.0999999046325675,6.0999999046325675,6.0999999046325675,0.0,0.0,1.0,0.0,11.805560384635271,23.804545444488223,0.2624880179901945,0.7273359324259152,0.5890845937680922,0.7722617746755365,15.18891448458805,0.0,-0.4149119010243467,-0.6035001277923593,-1.545508664189203,0.3385084086044845,-1.0745043959907807,-0.13249585959393784,0.41454700777392706,34.567870710010396,12.258096903030761,0.4710042681984218,12,0.18000030517578214,0.6550002098083505,0.557500123977662,0.560000181198121,0.15000009536743253,1,0.04098360719811489,-3.7272711509534564,6.0999999046325675,11.666666666666666,6.139999866485597,1.0799979400654522,6.199999809265138,0.04098360719811489
777,2002-12-25,6.0999999046325675,6.0999999046325675,6.0999999046325675,6.0999999046325675,0.0,0.0,1.0,0.0,13.600000915526891,21.247653595838784,0.17070191012448266,0.6969094860390621,0.612513511285468,0.776748826897987,16.67371938470223,0.0,-0.4553886463923469,-0.5615001201629646,-1.5335360218457428,0.4105357815198136,-1.0475180710043537,-0.07548216932157548,0.3240014057509679,38.35612680210133,12.839728095698394,0.486017950841389,12,0.09500026702880948,0.6550002098083505,0.557500123977662,0.560000181198121,0.07999992370605469,2,0.03278693266050836,1.0,6.0999999046325675,-3.7272711509534564,6.0999999046325675,11.666666666666666,6.139999866485597,0.03278693266050836
778,2002-12-26,6.0999999046325675,6.0999999046325675,6.0999999046325675,6.0999999046325675,0.0,0.0,1.0,0.0,13.82114419981869,19.079631702365134,0.12068639139964343,0.6557070993577909,0.6138589437082533,0.7782476733899202,17.606402120579823,0.0,-0.48949932427016574,-0.5140001058578498,-1.4988624260341634,0.47086221431846376,-1.0064312659460066,-0.021568945769693038,0.2443212759707638,65.11624296526267,35.47603283791007,0.49243116008815696,12,0.09500026702880948,0.6550002098083505,0.5875000953674325,0.560000181198121,0.0,3,0.03278693266050836,1.0,6.0999999046325675,1.0,6.0999999046325675,-3.7272711509534564,6.0999999046325675,0.03278693266050836
779,2002-12-27,5.9000000953674325,6.199999809265138,5.8400001525878915,6.199999809265138,64628.0,-0.0327868544904808,1.4,-100.0,13.492067096274056,16.911536218005583,0.2847928878552537,0.7649756717375293,0.8080722188013842,0.9809936304296532,17.863697016877758,0.3599996566772461,-0.5370000010988578,-0.6314999103546137,-1.5611127360125732,0.2981129153033457,-1.096306323183593,-0.16669349752563445,0.3742025710293193,14.634137831576432,-17.704986110168,0.4648064128289797,12,0.32500004768371493,0.8550000190734854,0.819999933242797,0.759999990463256,0.2699999809265128,4,0.07796610690026151,1.0,6.0999999046325675,1.0,6.0999999046325675,1.0,6.0999999046325675,0.07796610690026151
780,2002-12-30,5.9000000953674325,5.949999809265138,5.550000190734863,5.8499999046325675,133081.0,0.0,4.333341810459875,-0.1666674613960275,14.166669646898086,14.639456091276262,0.260448605175978,0.6734919701938589,0.7989425897944917,0.9829692971572284,17.88194175918218,0.3999996185302743,-0.5577196190793696,-0.5514999151229851,-1.4022153960227781,0.29921556577680786,-0.9768576555728812,-0.12614217467308908,0.31249827852752965,53.84617077529372,16.906000585848922,0.42535774044989627,12,0.1900000572204581,0.7499999999999991,0.9224998950958243,0.759999990463256,0.15000009536742986,0,0.07457627967937475,1.4,5.9000000953674325,1.0,6.0999999046325675,1.0,6.0999999046325675,0.07457627967937475
781,2002-12-31,5.9000000953674325,5.9000000953674325,5.9000000953674325,5.9000000953674325,0.0,0.0,1.0,0.0,11.206903284708247,12.217453516742733,0.22098003447624848,0.6019688813220538,0.7928485166501771,0.9852843639135278,18.58909678266894,0.0,-0.5564143118915883,-0.48649992942810005,-1.293972292932403,0.3209724340762028,-0.8902361111802515,-0.08276374767594863,0.2999997138977051,53.84617077529372,13.51717393587132,0.4037361817521514,12,0.15000009536743075,0.7499999999999991,0.9224998950958243,0.759999990463256,0.039999961853026456,1,0.07288132565900285,4.333341810459875,5.9000000953674325,1.4,5.9000000953674325,1.0,6.0999999046325675,0.07288132565900285
782,2003-01-01,5.9000000953674325,5.9000000953674325,5.9000000953674325,5.9000000953674325,0.0,0.0,1.0,0.0,15.116290030057314,12.779355416386414,0.1663617293986528,0.5265805958536136,0.7882406837506437,0.9898583399878005,19.50069559642227,0.0,-0.5483775522140508,-0.4214999437332141,-1.1595564961028808,0.31655660863645263,-0.7905282199180474,-0.05247166754838073,0.20899976730346648,53.84617077529372,10.971778308065446,0.3690282761848332,1,-8.881784197001252e-16,0.7499999999999991,0.9224998950958243,0.759999990463256,0.08999967575073153,2,0.05932201677545401,1.0,5.9000000953674325,4.333341810459875,5.9000000953674325,1.4,5.9000000953674325,0.05932201677545401
783,2003-01-02,6.289999961853027,6.289999961853027,5.9000000953674325,5.9000000953674325,110108.0,0.06610167121722843,-1.0000000000000047,100.0,48.59812126189804,17.068035244939097,-0.23415270386688203,0.08419092413856699,0.40000410214896664,0.6049903271914729,20.3958138742019,0.3899998664855948,-0.5399803674964465,0.004499936103821156,-0.6585861864548228,0.6675860586624651,-0.3270431251755008,0.33604299738314314,-0.7399997711181641,100.0,52.66558902365169,0.3315430612793222,1,-0.36999988555908203,0.3600001335144043,0.5325000286102295,0.37000012397766113,-0.3899998664855948,3,-0.017488097644121292,1.0,5.9000000953674325,1.0,5.9000000953674325,4.333341810459875,5.9000000953674325,-0.017488097644121292
784,2003-01-03,6.389999866485597,6.4000000953674325,6.179999828338622,6.3400001525878915,127803.0,0.015898236127033227,5.285706500636968,0.1282044384996011,57.4074008664309,22.134906409583053,-0.32962426716318927,-0.066472289019754,0.3074791497932461,0.5099575099258162,21.362463970469612,0.22000026702881037,-0.5312299818995143,0.1344998359680183,-0.4431716349305166,0.7121713068665532,-0.15433589948124915,0.4233355714172857,-0.8251996803283701,98.82350235249041,48.41155704619466,0.2888357354492674,1,-0.41499972343444913,0.26000022888183505,0.43250012397766024,0.2700002193450919,-0.75,4,-0.04538340655905593,-1.0000000000000047,6.289999961853027,1.0,5.9000000953674325,1.0,5.9000000953674325,-0.04538340655905593
785,2003-01-06,6.570000171661378,6.5999999046325675,6.3499999046325675,6.449999809265138,116590.0,0.028169062431417258,1.7777804268756823,2.400020980955015,61.34453646822371,27.639237085537324,-0.4871755586622948,-0.2805460209059678,0.13075194004696034,0.33346667060317525,22.617405528871643,0.25,-0.46419357158667207,0.3270001411437997,-0.2085213437671749,0.8625216260547743,0.059239398688312406,0.594760883599287,-0.9717919891357427,95.71432269350422,43.06190117316584,0.2677607424554871,1,-0.495000123977662,0.0799999237060538,0.40249991416931064,0.08999991416931064,-0.8800001144409189,0,-0.06088281353366898,5.285706500636968,6.389999866485597,-1.0000000000000047,6.289999961853027,1.0,5.9000000953674325,-0.06088281353366898
786,2003-01-07,6.510000228881836,6.6500000953674325,6.420000076293945,6.5900001525878915,184822.0,-0.00913241114335761,1.3000023841880533,-0.6666640175793509,56.30252471238511,32.38396195185491,-0.40554870232926543,-0.2532184036924061,0.19855333564507127,0.39283069163360995,24.03732983228515,0.23000001907348722,-0.3901365855705663,0.279500198364258,-0.21533531702366027,0.7743357137521762,0.032082440670299306,0.5269179560582167,-0.8516845430297852,81.33335113525378,28.10732589667211,0.24741775769395913,1,-0.4100000858306885,0.10499978065490723,0.5799998044967651,0.14999985694885254,-0.9000000953674325,1,-0.07066052564885761,1.7777804268756823,6.570000171661378,5.285706500636968,6.389999866485597,-1.0000000000000047,6.289999961853027,-0.07066052564885761
787,2003-01-08,6.21999979019165,6.5999999046325675,6.210000038146973,6.510000228881836,155504.0,-0.044546916819386384,-1.5161286353071775,3.6250089407052024,50.75757493657521,36.488009811494514,-0.10810453856735958,-0.009378931553214898,0.49572527700458746,0.6773089874689422,25.636573744539426,0.3899998664855948,-0.3330118074956223,0.018499779701232733,-0.397510136413298,0.4345096958157635,-0.18950517835603264,0.2265047377584981,-0.4823493515783692,42.666625976562386,-10.444725703640046,0.20800495805726552,1,-0.11999964714050293,0.2200002670288086,0.8700002431869507,0.4400002956390381,-0.6499996185302734,2,-0.045016035758188355,1.3000023841880533,6.510000228881836,1.7777804268756823,6.570000171661378,5.285706500636968,6.389999866485597,-0.045016035758188355
788,2003-01-09,6.21999979019165,6.5,6.010000228881836,6.300000190734862,224171.0,0.0,1.041665631863847,0.27586303284416186,53.174599570392466,40.89718008639656,-0.09978603385723872,-0.03312998851567972,0.49917609368099924,0.661831152348574,26.420807122067703,0.48999977111816406,-0.2731928187226522,0.03249979019165039,-0.35935818117548024,0.424357761558781,-0.16342919549191492,0.2284287758752157,-0.40936137903803704,32.812438299866514,-20.60433443642399,0.19592898568356523,1,-0.11999964714050293,0.21500039100646973,0.8700002431869507,0.41500020027160645,-0.5,3,-0.03697749627518876,-1.5161286353071775,6.21999979019165,1.3000023841880533,6.510000228881836,1.7777804268756823,6.570000171661378,-0.03697749627518876
789,2003-01-10,6.199999809265138,6.25,6.079999923706055,6.21999979019165,116637.0,-0.0032154311255847556,3.2499806285874366,0.24999850989133296,54.03225341274985,45.32668939371343,-0.036605312046422256,-0.02380139549737148,0.5237551537368264,0.6660798652021986,26.677884708125955,0.1700000762939453,-0.22304471309465512,0.018499827384949263,-0.368460017283156,0.40545967205305455,-0.17498009494910338,0.2119797497190019,-0.32221246337441833,29.68744062817358,-25.034865922045693,0.19347992233405267,1,0.07500028610229492,0.0950002670288077,0.8925001621246329,0.43500018119811923,-0.5,4,-0.04838705211722627,1.041665631863847,6.21999979019165,-1.5161286353071775,6.21999979019165,1.3000023841880533,6.510000228881836,-0.04838705211722627
790,2003-01-13,6.489999771118164,6.579999923706055,6.170000076293945,6.25,117681.0,0.04677418883459605,-1.0500011920940324,-12.000000000000533,62.74509192827004,51.05315479855363,-0.2616252368364247,-0.30917570209911904,0.2401866043951717,0.3618550609226059,25.8834438049658,0.4099998474121094,-0.16423934175784272,0.2954998016357422,-0.1150697640782905,0.7060693673497749,0.09021501877872584,0.5007845844927585,-0.5504354052693081,74.99994412063377,16.995901800548737,0.20528478285701626,1,-0.21499967575073153,-0.2199997901916504,0.6025002002716064,0.14500021934509277,-0.7899999618530265,0,-0.13097071411546768,3.2499806285874366,6.199999809265138,1.041665631863847,6.21999979019165,-1.5161286353071775,6.21999979019165,-0.13097071411546768
791,2003-01-14,6.420000076293945,6.630000114440918,6.269999980926514,6.3400001525878915,153217.0,-0.010785777703064325,-2.272724514168549,0.33333333333332965,60.00000596046488,56.040234346376685,-0.12304609961218382,-0.2421395895079561,0.3043312550550148,0.4170784550999169,25.09782609217256,0.3600001335144043,-0.08573278583760224,0.21950011253356916,-0.2009495220348434,0.6399497471019817,0.009275295249362436,0.4297249298177759,-0.4236008520836032,66.12901985334946,5.406680303983933,0.21022481728420636,1,-0.14499998092651278,-0.1700000762939453,0.7300000190734863,0.21499991416931152,-0.7200002670288077,1,-0.11370716672870995,-1.0500011920940324,6.489999771118164,3.2499806285874366,6.199999809265138,1.041665631863847,6.21999979019165,-0.11370716672870995
792,2003-01-15,6.21999979019165,6.5,6.210000038146973,6.5,91556.0,-0.031152692169086116,1.0714267467979557,-3.500005960470201,53.33332980120664,56.56636862852209,0.14205870258041653,-0.0560386874395391,0.4960317578675104,0.600989436725877,24.95018336812698,0.28999996185302734,-0.010310056121806355,0.026499843597411754,-0.38737909535483794,0.44037878254966145,-0.1804396258787131,0.2334393130735366,-0.17131249628874112,33.87090323741727,-25.209391437308945,0.2069394694761249,1,0.1100003719329834,0.00500035285949707,0.9600001573562622,0.41500020027160645,-0.5299997329711914,2,-0.09807068766130167,-2.272724514168549,6.420000076293945,-1.0500011920940324,6.489999771118164,3.2499806285874366,6.199999809265138,-0.09807068766130167
793,2003-01-16,6.4000000953674325,6.550000190734862,6.210000038146973,6.380000114440918,213205.0,0.028938956792189163,1.1249998137355912,-0.07142844978653355,64.04493840230683,57.30387279917497,-0.02312947733837678,-0.2321918161613743,0.312875969530376,0.4099346329790965,24.35477329694693,0.34000015258788974,0.0777601796665639,0.19650013446807968,-0.22757905228356723,0.6205793212197266,-0.015539458907743331,0.4085397278439027,-0.30320777734736115,58.18182921606281,-6.251245898986596,0.21203959337582326,1,-0.06999993324279874,-0.22499990463256925,0.8049999475479117,0.2349998950958243,-0.75,3,-0.129687486146577,1.0714267467979557,6.21999979019165,-2.272724514168549,6.420000076293945,-1.0500011920940324,6.489999771118164,-0.129687486146577
794,2003-01-17,6.5,6.550000190734862,6.269999980926514,6.3499999046325675,106502.0,0.015624984866008162,1.2399974060108159,7.500011920940035,65.95743925337467,57.81641755308063,-0.11832844521435959,-0.32025837538505897,0.20436993669488146,0.29647541286064083,23.314089030644382,0.2800002098083487,0.15616554930035242,0.27850003242492694,-0.1643745489445907,0.7213746137944446,0.05706274174016812,0.49993732310968575,-0.3589510597921395,71.73910789994713,5.720375731177413,0.22143729068475881,1,-0.1699998378753662,-0.39999985694885254,0.5399999618530273,0.13499999046325684,-0.880000114440918,4,-0.12000003227820766,1.1249998137355912,6.4000000953674325,1.0714267467979557,6.21999979019165,-2.272724514168549,6.420000076293945,-0.12000003227820766
795,2003-01-20,6.320000171661378,6.5,6.320000171661378,6.5,124638.0,-0.02769228128286494,-1.0000000000000098,-1.1999980926525669,60.19417453254923,58.24882308865442,0.02512130193226536,-0.1295749785649134,0.37295188735478835,0.4611939085238106,22.394109799119338,0.17999982833862216,0.16952025777506918,0.08750019073486381,-0.35359295361060017,0.5285933350803278,-0.13304638143786818,0.3080467629075958,-0.13823513904075124,26.19050322205642,-39.659107677003036,0.22054657217273183,1,-8.881784197001252e-16,-0.22000002861023038,0.5824998617172232,0.314999818801879,-0.7400002479553232,0,-0.09810132049937226,1.2399974060108159,6.5,1.1249998137355912,6.4000000953674325,1.0714267467979557,6.21999979019165,-0.09810132049937226
796,2003-01-21,6.3499999046325675,6.420000076293945,6.25,6.420000076293945,63051.0,0.004746793062713417,3.8571331257961456,0.3888902134378206,60.765544890222486,59.360819750170776,-0.03348228912801776,-0.1474445857784632,0.3310027065124377,0.4170498462911798,21.50521733678511,0.1700000762939453,0.16467205254731354,0.10499992370605415,-0.33444948809987185,0.5444493355119802,-0.11472478219690885,0.32472462960901716,-0.13077606699219668,41.17641283981629,-25.109606490047746,0.2197247059029631,1,-0.029999732971190518,-0.24999976158142,0.30000019073486417,0.28500008583068936,-0.9499998092651358,1,-0.10236222128022865,-1.0000000000000098,6.320000171661378,1.2399974060108159,6.5,1.1249998137355912,6.4000000953674325,-0.10236222128022865
797,2003-01-22,6.300000190734862,6.4000000953674325,6.110000133514403,6.25,136460.0,-0.007873970810807207,1.3199996948242165,-0.7142866874203637,50.285720825195284,59.039833222926646,0.032473853623563365,-0.08610789692639731,0.36854798635535246,0.45183220366626564,20.72381050668356,0.2899999618530291,0.1367925505025287,0.045000195503233975,-0.38963212982120066,0.4796325208276686,-0.17231596715898334,0.2623163581654513,0.34999990463257014,43.181825570822774,-18.061357421410627,0.21731616266221732,1,0.054999828338623935,-0.20000004768371493,0.3474999666213998,0.33499979972839444,-0.9999999999999991,2,-0.09523815290547444,3.8571331257961456,6.3499999046325675,-1.0000000000000098,6.320000171661378,1.2399974060108159,6.5,-0.09523815290547444
798,2003-01-23,6.300000190734862,6.300000190734862,6.119999885559082,6.300000190734862,58467.0,0.0,1.0,0.0,47.27273725609413,58.288775872187124,0.05030546713679129,-0.07415825775826956,0.3542248666461729,0.4350233193270219,19.9001754805136,0.18000030517578036,0.11844727319809856,0.035000181198118874,-0.3937802092406626,0.46378057163690034,-0.17939001402127186,0.2493903764175096,0.3391999053955095,43.181825570822774,-12.757972414903527,0.2143901952193906,1,0.06999993324279874,-0.20000004768371493,0.2774999141693124,0.33499979972839444,-0.9900002479553214,3,-0.09682541508673348,1.3199996948242165,6.300000190734862,3.8571331257961456,6.3499999046325675,-1.0000000000000098,6.320000171661378,-0.09682541508673348
799,2003-01-24,6.360000133514403,6.46999979019165,6.260000228881836,6.260000228881836,122363.0,0.009523800152860362,-3.1999952316238707,100.0,43.137252457581674,56.11012704211064,0.017196788024251397,-0.10322138895427191,0.2780470370230974,0.3606281405240681,18.22813800739539,0.20999956130981445,0.13095359149443198,0.07200012207031126,-0.32230674340788035,0.46630698754850286,-0.1251533106687841,0.2691535548094066,0.2686159633636489,64.10258604773983,12.648967493032188,0.1971534327390956,1,0.009999990463257724,-0.25999999046325595,0.20499992370605558,0.2749998569488534,-0.890000343322753,4,-0.11163522378019819,1.0,6.300000190734862,1.3199996948242165,6.300000190734862,3.8571331257961456,6.3499999046325675,-0.11163522378019819
800,2003-01-27,6.3400001525878915,6.3499999046325675,6.059999942779541,6.25,73386.0,-0.003144651023059053,4.272743035988382,0.9000023841880816,44.2952985769129,54.36515955504931,0.0152895786050955,-0.05119220661637147,0.2813031765992866,0.3650124152248031,16.151399319711157,0.3000001907348624,0.14053900225121296,0.03000013828277659,-0.31973664155424686,0.37973691811980004,-0.14486825163573513,0.2048685282012883,0.27824362502288746,68.2927595158126,19.766987869576745,0.17486838991851159,1,-0.035000085830689365,-0.24000000953674405,0.21499991416931064,0.2949998378753653,-0.8900003433227548,0,-0.11356470815460729,-3.1999952316238707,6.360000133514403,1.0,6.300000190734862,1.3199996948242165,6.300000190734862,-0.11356470815460729
801,2003-01-28,6.329999923706055,6.449999809265138,6.050000190734862,6.25,93945.0,-0.0015773231295199697,1.4999999999999971,0.8888865341414739,54.54546171055345,54.49984087831007,0.012494663285774088,-0.007721622343505707,0.2740981388605217,0.35822222529426373,13.826637732948374,0.3999996185302752,0.15150186846412872,-0.0015000820159913886,-0.29315784551349733,0.29015768148151455,-0.14732896376474436,0.14432879973276158,0.2659141005114751,66.66666666666674,16.680986670827643,0.14582888174875291,1,-0.029999732971192294,-0.22999978065490723,0.2125002145767212,0.30500006675720215,-1.0699996948242188,1,-0.11848341375032656,4.272743035988382,6.3400001525878915,-3.1999952316238707,6.360000133514403,1.0,6.300000190734862,-0.11848341375032656
802,2003-01-29,6.25,6.440000057220459,6.0900001525878915,6.329999923706055,105404.0,-0.012638218747278662,1.3333312140584161,-1.0,51.16279929398502,53.06849208849654,0.10862021883979178,0.10523954070107422,0.33399656768491415,0.42111541755621573,11.37624314130724,0.34999990463256747,0.12040532324242292,-0.09900000095367467,-0.3134173381966576,0.11541733628930828,-0.20620866957516615,0.008208667667816805,0.31315919420856986,47.61904761904773,-4.351433357380458,0.10720866862149143,1,0.05000019073486239,-0.14999985694885254,0.2675001621246338,0.38499999046325684,-1.1399998664855966,2,-0.1359999847412109,1.4999999999999971,6.329999923706055,4.272743035988382,6.3400001525878915,-3.1999952316238707,6.360000133514403,-0.1359999847412109
803,2003-01-30,6.179999828338622,6.300000190734862,6.1500000953674325,6.300000190734862,66325.0,-0.011200027465820495,1.4999940395534932,1.5000059604701619,49.253731874401,51.21252460194391,0.16106971833003492,0.17557822684593205,0.38137787146069346,0.4756635379631593,10.384733149598041,0.15000009536742986,0.09502011481692207,-0.1635001659393316,-0.3896139361783728,0.06261360429970964,-0.27655705105885175,-0.05044328081981142,0.3523698256615253,30.952324185998393,-22.85213743591339,0.11305688511952056,1,0.09500026702880948,-0.0799996852874747,0.2950003147125253,0.4550001621246347,-1.0299997329711905,3,-0.1423947673215924,1.3333312140584161,6.25,1.4999999999999971,6.329999923706055,4.272743035988382,6.3400001525878915,-0.1423947673215924
804,2003-01-31,6.0999999046325675,6.1500000953674325,5.9000000953674325,6.119999885559082,190136.0,-0.012944971833043106,5.249968707718028,0.16666600439484328,32.743363205291885,48.16243445447086,0.19932367363497772,0.24531557446577512,0.44219866036024325,0.5381522966635295,10.020455220119018,0.27999973297118963,0.09419502712136119,-0.22900009155273526,-0.47853877448750115,0.020538591382030624,-0.3537694330201182,-0.10423075008535232,0.4034275815716626,36.363620600416,-14.150044778075447,0.12476934146738282,1,0.08500003814697354,2.384185799897409e-07,0.37500023841858,0.5350000858306894,-0.9999999999999991,4,-0.12950819249244105,1.4999940395534932,6.179999828338622,1.3333312140584161,6.25,1.4999999999999971,6.329999923706055,-0.12950819249244105
805,2003-02-03,6.170000076293945,6.210000038146973,6.039999961853027,6.059999942779541,169706.0,0.011475438156682172,-1.2666662428116844,-5.5000119209400795,38.938054217645316,45.7371577130734,0.11824287596162897,0.1515836707720588,0.35343732979039455,0.4550216930964872,10.217992158227432,0.1700000762939453,0.056978723071719806,-0.13899991512298548,-0.37068948464271934,0.09268965439674837,-0.2548446998828524,-0.02315513036311856,0.285153218643341,49.09093115941699,0.5296797692445452,0.11584478475986704,2,0.014999866485595703,-0.06999993324279785,0.3200000524520874,0.5299999713897705,-1.070000171661377,0,-0.11345223297351326,5.249968707718028,6.0999999046325675,1.4999940395534932,6.179999828338622,1.3333312140584161,6.25,-0.11345223297351326
806,2003-02-04,6.050000190734862,6.1500000953674325,5.889999866485597,6.110000133514403,108365.0,-0.01944892772694451,2.714292526251519,-0.5454533632150923,41.904778772475446,44.80594192943786,0.2136837054658045,0.2480733817382923,0.4551514774702694,0.5585053091722276,10.749439220925414,0.2800002098083487,-0.00012720638783925153,-0.23599979877471977,-0.47489200899901185,0.0028924114495723074,-0.35544590388686537,-0.11655369366257418,0.3607408482368353,29.09095795684858,-20.447464363945524,0.11944610511214583,2,0.12999963760376065,0.21999979019165217,0.31999993324279874,0.5999999046325692,-0.950000286102294,1,-0.09917361364526611,-1.2666662428116844,6.170000076293945,5.249968707718028,6.0999999046325675,1.4999940395534932,6.179999828338622,-0.09917361364526611
807,2003-02-05,5.940000057220459,6.019999980926514,5.829999923706055,5.949999809265138,345507.0,-0.018181839677106182,1.5333324856233688,0.16666269301990688,26.53059933593086,42.50125993830861,0.29865423053860063,0.35418008469364004,0.5445658918330958,0.6561316665535921,10.80955143020706,0.2200002670288077,-0.03873245265825087,-0.3319999456405638,-0.615778956330459,-0.04822093495066859,-0.47388945098551183,-0.19011044029561575,0.4186668645026286,23.404270429417025,-24.006408644701196,0.14188950534494763,2,0.20999979972839355,0.2999999523162842,0.4100000858306885,0.7100000381469727,-0.8600001335144043,2,-0.11447808447611696,2.714292526251519,6.050000190734862,-1.2666662428116844,6.170000076293945,5.249968707718028,6.0999999046325675,-0.11447808447611696
808,2003-02-06,5.989999771118164,5.989999771118164,5.829999923706055,5.9000000953674325,126455.0,0.008417460171052937,2.555564974595084,-9.000190739591883,22.580613735996053,40.217188969243544,0.22356701092816778,0.3015252122835408,0.4705908512679393,0.5932846160609699,10.386420145105088,0.15999984741210938,-0.08313182915535844,-0.2705002307891844,-0.5805749623452083,0.03957450076683955,-0.4255375965671968,-0.11546286501117198,0.30522711084287923,42.105210322768464,-2.1360461838634777,0.15503736577801208,2,0.15000009536743164,0.2500002384185791,0.2850003242492676,0.6600003242492676,-0.8799996376037607,3,-0.14691146431204116,1.5333324856233688,5.940000057220459,2.714292526251519,6.050000190734862,-1.2666662428116844,6.170000076293945,-0.14691146431204116
809,2003-02-07,5.9000000953674325,5.980000019073486,5.9000000953674325,5.9000000953674325,139609.0,-0.015024988178577336,0.0,0.0,24.999971616808693,38.07326375145419,0.2698290787460875,0.38777891349369664,0.5189561164074279,0.672497591681581,9.940422319576736,0.08999967575073153,-0.10131396441434504,-0.3454999208450307,-0.6944819076668276,0.0034820659767662576,-0.5199909142559287,-0.17100892743413265,0.3393995516030124,18.421092257923885,-26.94253806765329,0.17449099341089827,2,0.23999977111816317,0.33999991416931064,0.38499999046325595,0.7499999999999991,-0.5100002288818359,4,-0.12711864201305467,2.555564974595084,5.989999771118164,1.5333324856233688,5.940000057220459,2.714292526251519,6.050000190734862,-0.12711864201305467
810,2003-02-10,5.639999866485597,6.050000190734862,5.570000171661377,6.0,181443.0,-0.04406783469138975,1.086954268257923,-100.0,16.822418661361823,33.88181452376623,0.46946089915668576,0.612223219123532,0.7350542001508389,0.9145012225459768,10.90474319013303,0.48000001907348544,-0.12205227809994668,-0.5630001544952385,-0.9858278133339695,-0.14017249565650758,-0.774413983914604,-0.35158632507587306,0.5502718136931213,12.068914488288025,-32.4271208259452,0.21141382941936554,2,0.3650002479553214,0.4700002670288077,0.672500252723693,1.010000228881835,-0.2799997329711932,0,-0.09574467635395778,0.0,5.9000000953674325,2.555564974595084,5.989999771118164,1.5333324856233688,5.940000057220459,-0.09574467635395778
811,2003-02-11,5.690000057220459,5.75,5.6500000953674325,5.739999771118164,263126.0,0.008865282255054119,1.8571331257961203,0.13888804265041924,21.495325436851857,30.585428539640326,0.3566333931955814,0.5320053328237186,0.6504990862121245,0.8584281714597761,12.07515117936468,0.11000013351440341,-0.14180769836118223,-0.4764999628067015,-0.9441154763815387,-0.008884449231864266,-0.7103077195941205,-0.24269220601928243,0.41343361176583127,24.999975164732376,-18.850069560315276,0.23380775678741875,2,0.24500012397766113,0.4200000762939453,0.6725000143051147,0.9600000381469727,-0.3299999237060556,1,-0.10369071118711082,1.086954268257923,5.639999866485597,0.0,5.9000000953674325,2.555564974595084,5.989999771118164,-0.10369071118711082
812,2003-02-12,5.610000133514403,5.75,5.510000228881836,5.699999809265138,274043.0,-0.014059740404490428,1.5263126193661078,1.800003814719129,20.0,27.3350138869291,0.37582411063181365,0.5944396804154026,0.6943020329501719,0.9316687111413406,13.26260903163401,0.23999977111816406,-0.16813063774662584,-0.5259999036788949,-1.054529182809909,0.002529375452119176,-0.790264543244402,-0.2617352641133879,0.440000057220459,18.51850216607696,-24.3661562448376,0.2642646395655073,2,0.2500000000000009,0.46000003814697354,0.7474999427795419,1.0399999618530282,-0.24000024795532138,2,-0.09090912954441299,1.8571331257961203,5.690000057220459,1.086954268257923,5.639999866485597,0.0,5.9000000953674325,-0.09090912954441299
813,2003-02-13,5.570000171661377,5.690000057220459,5.5,5.690000057220459,118779.0,-0.007130117807674363,2.1666706403134413,1.3333368654731304,15.044253015678251,25.368446088083143,0.35782513731094934,0.5998231335881243,0.7030191030122932,0.9559858088404276,14.687034583477526,0.19000005722045898,-0.21652449722525802,-0.5244998693466183,-1.0944666307353215,0.04546689204208487,-0.8094832500409703,-0.23951648865226627,0.3936000251770011,12.727299524723584,-26.338534530853465,0.28498338069435164,2,0.2849998474121094,0.49499988555908203,0.6999999284744263,1.0799999237060547,-0.18000030517578036,3,-0.08797131649085188,1.5263126193661078,5.610000133514403,1.8571331257961203,5.690000057220459,1.086954268257923,5.639999866485597,-0.08797131649085188
814,2003-02-14,5.71999979019165,5.71999979019165,5.519999980926514,5.570000171661377,109096.0,0.026929912730242034,1.6666709052299633,-1.2499980131766126,25.396806174361203,23.863862972162686,0.16567654020833622,0.4093808460008832,0.5234793890815688,0.7937307675870127,16.128201367002895,0.19999980926513672,-0.2549668847370805,-0.33550024032592773,-0.8952925369430851,0.2242920562912296,-0.6153963886345064,-0.05560409201734906,0.16015237121581993,39.99994798141903,4.439816501849272,0.27989614830857845,2,0.10500025749206543,0.3450002670288086,0.5475003719329834,0.9300003051757812,-0.31999969482421875,4,-0.10664330053354931,2.1666706403134413,5.570000171661377,1.5263126193661078,5.610000133514403,1.8571331257961203,5.690000057220459,-0.10664330053354931
815,2003-02-17,5.699999809265138,5.75,5.679999828338622,5.75,190995.0,-0.0034965002902286324,1.7999961853173219,-0.3333354526149757,25.196836202993055,22.00742490888686,0.12515743415992375,0.40111579146624354,0.5185782539807082,0.8090585066243507,17.5857666856209,0.07000017166137784,-0.2894469875947303,-0.3245002031326285,-0.8912444196607661,0.24224401339550905,-0.6078723113966973,-0.04112809486855973,0.11172496308898783,79.99992370605504,46.376256560966354,0.2833721082640687,2,0.07500028610229403,0.3650002479553214,0.5850002765655509,0.950000286102294,-0.40999984741211026,0,-0.054385956693480564,1.6666709052299633,5.71999979019165,2.1666706403134413,5.570000171661377,1.5263126193661078,5.610000133514403,-0.054385956693480564
816,2003-02-18,5.699999809265138,5.710000038146973,5.6500000953674325,5.699999809265138,84770.0,0.0,4.9998569521270895,-0.0,26.890740139685306,22.047440553748466,0.07854904985192235,0.3688328515596222,0.4950980043046682,0.7997083586923219,18.921280899573624,0.05999994277954013,-0.2980519240583437,-0.2920001983642573,-0.8546855790705523,0.27068518234203776,-0.5733428887174048,-0.010657508011109762,0.05561450406524493,79.99992370605504,46.1576925906939,0.2813426903531477,2,0.07500028610229403,0.3650002479553214,0.572500228881835,0.950000286102294,-0.3399996757507342,1,-0.05964906791717384,1.7999961853173219,5.699999809265138,1.6666709052299633,5.71999979019165,2.1666706403134413,5.570000171661377,-0.05964906791717384
817,2003-02-19,5.699999809265138,5.699999809265138,5.610000133514403,5.699999809265138,86357.0,0.0,1.0,0.0,28.57141640720897,22.713085294994347,0.04573427868505053,0.33895602600621455,0.46984412713068746,0.79058262888167,19.924820111850497,0.0899996757507342,-0.32355913380125045,-0.26200017929077024,-0.8194984368384572,0.29549807825691676,-0.5407493080646137,0.01674894948307326,0.05000019073486239,79.99992370605504,43.90051278165744,0.27874912877384356,2,0.07500028610229403,0.32500028610229403,0.5625002384185782,0.950000286102294,-0.4499998092651376,2,-0.05964906791717384,4.9998569521270895,5.699999809265138,1.7999961853173219,5.699999809265138,1.6666709052299633,5.71999979019165,-0.05964906791717384
818,2003-02-20,5.690000057220459,5.699999809265138,5.610000133514403,5.699999809265138,46852.0,-0.0017543425226829168,17.0003814791827,-100.0,30.476183556099727,23.32155328824891,0.009726718595005401,0.31717464167177667,0.4636245062469584,0.7917848746456704,20.982591830148408,0.0899996757507342,-0.3486391741516419,-0.24149992465972936,-0.7877705876446539,0.3047707383251952,-0.5146352561521912,0.03163540683273247,0.019999980926513672,73.91307052006344,36.283656493880784,0.2731353314924623,2,0.08500003814697266,0.33500003814697266,0.5875000953674316,0.9600000381469727,-0.679999828338623,3,-0.05623904542062441,1.0,5.699999809265138,4.9998569521270895,5.699999809265138,1.7999961853173219,5.699999809265138,-0.05623904542062441
819,2003-02-21,5.6500000953674325,5.699999809265138,5.599999904632568,5.699999809265138,129912.0,-0.007029870202244992,3.0000190735955035,5.000095369795941,24.509780547175808,24.175704608894907,0.011772868921126722,0.3175361340217542,0.4924087040496623,0.8260185202106829,22.78964535711002,0.09999990463256925,-0.35085862777340004,-0.245999884605407,-0.7667038777628798,0.27470410855206584,-0.506351881184143,0.014352111973328974,-0.15000009536743253,33.33343929707949,-2.7285975525579502,0.2603519965787362,2,-0.02500009536743253,0.3749999999999991,0.602500081062316,0.9999999999999991,-0.6800003051757821,4,-0.04601773884836147,17.0003814791827,5.690000057220459,1.0,5.699999809265138,4.9998569521270895,5.699999809265138,-0.04601773884836147
820,2003-02-24,5.619999885559082,5.699999809265138,5.550000190734863,5.699999809265138,62129.0,-0.005309771557871046,2.749994039529777,1.600007629438205,26.88168790217138,24.77418932726374,0.04317840380535731,0.3065468421379034,0.513514717808313,0.850019423192677,24.09969326622838,0.14999961853027433,-0.35646323594045004,-0.24000008106231707,-0.7301128414362132,0.2501126793115791,-0.4850564612492647,0.00505629912463057,-0.11599988937377947,43.74985098824595,6.524869895241295,0.24505638018694795,2,0.005000114440917969,0.38000011444091797,0.5950002670288086,1.0300002098083496,-0.6099996566772461,0,-0.039145870937996374,3.0000190735955035,5.6500000953674325,17.0003814791827,5.690000057220459,1.0,5.699999809265138,-0.039145870937996374
821,2003-02-25,5.579999923706055,5.599999904632568,5.3400001525878915,5.599999904632568,239004.0,-0.007117431079635694,24.99999999999991,0.24999999999999722,29.069739718743392,25.781938184901897,0.07368242266945746,0.30301339952897877,0.5417156414938917,0.8840459169146317,26.082679913106993,0.2799997329711905,-0.364086902526334,-0.24250004291534388,-0.6944839793577273,0.20948389352703956,-0.4684920111365356,-0.016508074694152164,0.11999988555908292,66.66666666666642,26.54947041514245,0.2259919682211918,2,-0.034999847412109375,0.3250000476837158,0.6300002336502075,1.070000171661377,-0.3400001525878906,1,-0.05197132003909044,2.749994039529777,5.619999885559082,3.0000190735955035,5.6500000953674325,17.0003814791827,5.690000057220459,-0.05197132003909044
822,2003-02-26,5.400000095367432,5.699999809265138,5.300000190734863,5.699999809265138,162112.0,-0.03225803419349749,1.6666666666666567,15.000000000000044,20.20201533682784,26.355022887251852,0.2467047246678833,0.43855314985881755,0.7056472739049582,1.0580826462247748,27.930743209332253,0.3999996185302743,-0.3394318590014329,-0.37999987602233887,-0.822480894369046,0.0624811423243683,-0.601240385195692,-0.15875936684898573,-0.05999994277954013,24.999999999999943,-14.251638041495433,0.2212405091733535,2,0.125,0.4849998950958252,0.8100000619888306,1.25,-0.25,2,-0.007407400212333992,24.99999999999991,5.579999923706055,2.749994039529777,5.619999885559082,3.0000190735955035,5.6500000953674325,-0.007407400212333992
823,2003-02-27,5.300000190734863,5.400000095367432,5.199999809265137,5.400000095367432,131723.0,-0.018518500530834592,3.000009536752259,0.33333333333333237,19.999990463252217,25.755376697128632,0.34014758152466396,0.49460399091943863,0.7932437614182284,1.1538724849201198,29.980324584329487,0.20000028610229492,-0.3272176526250252,-0.43599979877471906,-0.8859541428555895,0.013954545306151367,-0.6609769708151543,-0.21102262673428385,0.3999996185302743,20.000076293945277,-20.982377547719693,0.22497717204043502,2,0.17499971389770508,0.5349996089935303,0.9274998903274536,1.3499999046325684,-0.10000038146972656,3,-0.009433997912352998,1.6666666666666567,5.400000095367432,24.99999999999991,5.579999923706055,2.749994039529777,5.619999885559082,-0.009433997912352998
824,2003-02-28,5.309999942779541,5.349999904632568,5.199999809265137,5.300000190734863,130301.0,0.0018867456009075134,2.3333474618926267,-0.09999761581193524,27.99997711178723,26.066836798105765,0.2971183843637393,0.4452110342768929,0.7726353320761081,1.1422328225605405,31.314756471625536,0.15000009536743164,-0.30402759251068545,-0.38650004863738996,-0.8405936943155234,0.06759359704074352,-0.6135468714764567,-0.15945322579832322,0.3899998664855966,22.00002670288082,-21.70456881683752,0.22704682283906677,2,0.14499998092651367,0.5249998569488525,0.9250001907348633,1.3400001525878906,0.07000017166137695,4,-0.05649712187014999,3.000009536752259,5.300000190734863,1.6666666666666567,5.400000095367432,24.99999999999991,5.579999923706055,-0.05649712187014999
825,2003-03-03,5.46999979019165,5.46999979019165,5.3400001525878915,5.3400001525878915,161531.0,0.03013179833074675,-1.0000000000000138,13.000286109389068,37.209267510484885,27.213339839305714,0.1129387432515383,0.24251385397848502,0.6049568072421039,0.9808681221075695,32.69433285112214,0.15999984741210938,-0.2669537165445037,-0.19150018692016602,-0.5972626080004293,0.21426223416009726,-0.39438139746029766,0.011381023619965625,0.22000001907348743,53.999996185302635,7.601836983098629,0.20288121054013178,3,-0.019999980926513672,0.35500001907348633,0.7650003433227539,1.1800003051757812,-0.06999969482421875,0,-0.09140768175102287,2.3333474618926267,5.309999942779541,3.000009536752259,5.300000190734863,1.6666666666666567,5.400000095367432,-0.09140768175102287
826,2003-03-04,5.449999809265137,5.579999923706055,5.300000190734863,5.5,68343.0,-0.003656303783114545,1.6666636391297043,-0.3846179239919477,39.99996423715775,28.4831784870778,0.10476391453840694,0.2268913975804363,0.6168873915266255,0.9998521050201594,33.444373263863234,0.2799997329711914,-0.25169444809907304,-0.18150014877319354,-0.5536503188984376,0.19065002135205056,-0.36757523383581514,0.0045749362894280665,0.23020000000000085,49.999999999999915,0.07214311510617932,0.18607508506262205,3,0.0,0.375,0.7525002956390381,1.200000286102295,1.0300002098083496,1,-0.08073387078569993,-1.0000000000000138,5.46999979019165,2.3333474618926267,5.309999942779541,3.000009536752259,5.300000190734863,-0.08073387078569993
827,2003-03-05,5.260000228881836,5.440000057220459,5.03000020980835,5.429999828338623,113996.0,-0.03486230954729519,3.3157865677522658,3.3999790192450745,33.68418569375659,28.839623169039672,0.25232004517647955,0.38297012193031144,0.7964433900655141,1.1941073954977757,34.37012818790657,0.4199995994567871,-0.23976314604734306,-0.337499737739563,-0.7151864800012335,0.04018700452210755,-0.5263431088703978,-0.14865636660872816,0.41059558038330124,41.818207039333885,-12.285884571784244,0.1888433711308351,3,0.10499978065490723,0.47499990463256836,0.9399999380111694,1.3899998664855957,1.559999942779542,2,-0.003802368230680364,1.6666636391297043,5.449999809265137,-1.0000000000000138,5.46999979019165,2.3333474618926267,5.309999942779541,-0.003802368230680364
828,2003-03-06,5.110000133514403,5.25,5.059999942779541,5.230000019073486,87582.0,-0.02851712715596577,1.375002980235081,0.7058833429168531,17.894716236374975,28.10461602339514,0.3479899064476113,0.48871945026666364,0.9340415653409737,1.336357161471808,35.345912058380705,0.20000028610229492,-0.23801017775373978,-0.44349985122680735,-0.8334943397766112,-0.053505362677003454,-0.6384970955017089,-0.24850260695190585,0.534971851772462,14.545448240166367,-39.6348974559245,0.19499724427490173,3,0.25499987602233976,0.555000066757203,1.090000033378602,1.5399999618530282,2.089999675750734,3,0.007827780980020904,3.3157865677522658,5.260000228881836,1.6666636391297043,5.449999809265137,-1.0000000000000138,5.46999979019165,0.007827780980020904
829,2003-03-07,5.150000095367432,5.199999809265137,4.980000019073486,5.150000095367432,201193.0,0.007827780980020904,3.400020980955015,-0.0,21.649465278102113,27.52325795405411,0.25658934665563393,0.4107076227768278,0.8882963637919925,1.2863657113463436,36.45865886806241,0.2199997901916504,-0.24187058714655585,-0.3659998893737795,-0.7599219800631003,0.02792220131554135,-0.5629609347184399,-0.16903884402911906,0.47037301890029326,28.33335055245567,-21.648194678502172,0.1969610453446606,3,0.18999981880187988,0.44499993324279785,1.037500023841858,1.5,1.8600001335144043,4,0.009708682130449064,1.375002980235081,5.110000133514403,3.3157865677522658,5.260000228881836,1.6666636391297043,5.449999809265137,0.009708682130449064
830,2003-03-10,5.099999904632568,5.179999828338623,5.0,5.179999828338623,96121.0,-0.00970877472018683,3.5,-100.0,20.588211919724884,26.580865976385386,0.2515205566661747,0.4407769578489802,0.9318518538492997,1.3243855162270428,36.6879457143063,0.17999982833862305,-0.2532103381290769,-0.38900008201599157,-0.8194660504293338,0.041465886397350715,-0.6042330662226627,-0.17376709780932043,0.4819508239235022,19.999984105425533,-25.10278600452782,0.21523298420667114,3,0.24000000953674316,0.49500012397766113,1.0425001382827759,1.5500001907348633,1.9800000190734863,0,0.05490200294984571,3.400020980955015,5.150000095367432,1.375002980235081,5.110000133514403,3.3157865677522658,5.260000228881836,0.05490200294984571
831,2003-03-11,5.099999904632568,5.139999866485597,4.949999809265137,5.139999866485597,121819.0,0.0,8.500011920939947,0.5000000000000111,20.588211919724884,26.62377670781839,0.1969875370803411,0.4156182498554353,0.9252742774047356,1.3138802164789771,36.98372813665205,0.19000005722045987,-0.2575584239962785,-0.35950007438659703,-0.8122564370680401,0.093256288294846,-0.5858782557273186,-0.13312189304587552,0.44583378135454677,30.612248869945162,-9.660025852536933,0.22637818134072157,3,0.16499996185302734,0.4500000476837158,1.0425001382827759,1.5500001907348633,1.9100003242492676,1,0.058823567910728514,3.5,5.099999904632568,3.400020980955015,5.150000095367432,1.375002980235081,5.110000133514403,0.058823567910728514
832,2003-03-12,5.099999904632568,5.130000114440918,4.869999885559082,5.019999980926514,163886.0,0.0,2.7142798754776876,-1.9999999999999556,20.79205069396386,26.711783400119682,0.16758012193108573,0.3957411249520657,0.9185610855826907,1.3040666177208848,37.02564642292979,0.26000022888183594,-0.268000616275617,-0.33400006294250506,-0.8080152823436091,0.14001515645859897,-0.5710076726430575,-0.0969924532419526,0.39816707121678885,60.52630258069212,23.496905804990128,0.23700760970055207,3,0.125,0.3600001335144043,1.125,1.5500001907348633,1.690000057220459,2,0.27058826279337755,8.500011920939947,5.099999904632568,3.5,5.099999904632568,3.400020980955015,5.150000095367432,0.27058826279337755
833,2003-03-13,5.079999923706055,5.079999923706055,4.940000057220459,5.019999980926514,80534.0,-0.003921564960883028,3.6666666666666665,0.75,21.21209202096739,25.957573945584144,0.17108236773878716,0.3975309180003963,0.918904276764227,1.314995107006487,37.04504579759242,0.15999984741210938,-0.2832556178394299,-0.3295000314712526,-0.8241225877197085,0.16512252477720324,-0.576811309595481,-0.08218875334702425,0.35535034311427527,63.63638990838945,25.05968443915711,0.2473112781242281,3,0.14499998092651367,0.38000011444091797,1.1150000095367432,1.570000171661377,1.7100000381469727,3,0.34251973899360344,2.7142798754776876,5.099999904632568,8.500011920939947,5.099999904632568,3.5,5.099999904632568,0.34251973899360344
834,2003-03-14,5.110000133514403,5.349999904632568,5.0,5.099999904632568,162606.0,0.005905553200572289,-2.3333318195648522,0.16667064031342646,24.242418404193458,24.516812933773988,0.1226239193976415,0.33675342370343486,0.8659668128118847,1.2782411584281999,36.61772022826801,0.34999990463256836,-0.27205968490195165,-0.26899983882904177,-0.7582053201505303,0.22020564249244678,-0.5136025794897856,-0.024397098168297937,0.26881509517980184,50.00004967053515,11.578794480547998,0.24460274066074417,3,0.11499977111816495,0.34999990463256925,1.079999804496766,1.5399999618530282,1.679999828338624,4,0.40900188280686733,3.6666666666666665,5.079999923706055,2.7142798754776876,5.099999904632568,8.500011920939947,5.099999904632568,0.40900188280686733
835,2003-03-17,5.389999866485597,5.389999866485597,5.010000228881836,5.099999904632568,84318.0,0.05479446686014522,1.62068750061659,28.999332443260343,42.2764145695185,24.76975185959185,-0.1898857055667582,0.03408609604669177,0.5600076949289372,0.9898538718721328,36.26321952141795,0.37999963760376065,-0.24594962369611295,0.026499891281129173,-0.4389494373369649,0.49194921989922324,-0.20622477302791786,0.2592245555901762,-0.5199999809265146,100.0,62.46025403417286,0.232724664309047,3,-0.23499989509582608,0.07000017166137606,0.8000000715255728,1.260000228881835,1.75,0,0.300556660950813,-2.3333318195648522,5.110000133514403,3.6666666666666665,5.079999923706055,2.7142798754776876,5.099999904632568,0.300556660950813
836,2003-03-18,5.360000133514403,5.679999828338622,5.300000190734863,5.449999809265137,253854.0,-0.005565813305066669,-2.6190517278571037,-0.310343750308302,48.14814814814811,26.376858798968684,-0.19444271848818762,0.039324045388897666,0.5650984906096346,1.0137612011470667,35.29266304037452,0.3799996376037589,-0.23744193402629143,0.013500142097472079,-0.424210346160133,0.45121063035507714,-0.20535510203133,0.23235538622627416,-0.4796002483367907,60.49386204570215,20.48523571093486,0.21885524412880247,3,-0.08500027656555087,-0.05000019073486239,0.6974999904632577,1.2899999618530282,2.289999961853029,1,0.32089547525139617,1.62068750061659,5.389999866485597,-2.3333318195648522,5.110000133514403,3.6666666666666665,5.079999923706055,0.32089547525139617
837,2003-03-19,5.360000133514403,5.53000020980835,5.099999904632568,5.5,150603.0,0.0,3.2999969005629053,1.5555596763853439,53.061224489795855,30.284248604904338,-0.19977440451411965,0.013224104203811926,0.5490249962528759,1.0088843168447879,34.43417035102861,0.43000030517578125,-0.24856978297173526,0.030500125885009055,-0.37459762279022524,0.43559787456024335,-0.17204874845260765,0.23304900022262576,-0.44761625061035026,56.756784621610215,13.629912939886118,0.20254887433761704,3,-0.08500027656555087,-0.05000019073486239,0.6625000238418588,1.2899999618530282,2.8899998664855966,2,0.30783583101994694,-2.6190517278571037,5.360000133514403,1.62068750061659,5.389999866485597,-2.3333318195648522,5.110000133514403,0.30783583101994694
838,2003-03-20,5.369999885559082,5.5,5.0,5.300000190734863,160494.0,0.0018656253349982332,2.030303730890385,-0.499998297008522,53.061224489795904,33.77444407287031,-0.18887711303016008,-0.023166203156854692,0.522736547209762,0.9921002614560948,33.65720899003577,0.5,-0.2635528947543069,0.05649988651275617,-0.3122975424876637,0.42529731551317607,-0.12789882798745378,0.24089860101296612,-0.4269113648376459,54.41176161221496,8.256713209202381,0.18439871450021006,3,-0.09500002861022949,-0.059999942779541016,0.5950002670288086,1.2250001430511475,3.1500005722045916,3,0.26443204963795,3.2999969005629053,5.360000133514403,-2.6190517278571037,5.360000133514403,1.62068750061659,5.389999866485597,0.26443204963795
839,2003-03-21,5.389999866485597,5.5,5.25,5.449999809265137,298352.0,0.003724391313358888,2.124993667019327,-0.8571457765667448,45.23809523809532,36.51331999713369,-0.19137843670131893,-0.06708284842328904,0.4869891909712587,0.9660020858512759,32.806282707011285,0.25,-0.25536161095497967,0.08949987888336253,-0.2461988398074011,0.42519859757412615,-0.07834948046201973,0.2573492382287448,-0.4174348934594727,57.35293602035835,11.686655306627166,0.167849359345382,3,-0.11500000953674405,-0.07999992370605558,0.5700001716613761,1.0250000953674308,3.009999752044675,4,0.25974028386762527,2.030303730890385,5.369999885559082,3.2999969005629053,5.360000133514403,-2.6190517278571037,5.360000133514403,0.25974028386762527
840,2003-03-24,5.400000095367432,5.449999809265137,5.329999923706055,5.400000095367432,198945.0,0.001855330079693518,1.4000114441572808,-0.0,46.98796703501885,39.446626121055246,-0.17248729176627542,-0.09951201764890705,0.4516841176559456,0.9491015425758142,31.747295583535017,0.11999988555908203,-0.21565174750526417,0.11050009727478027,-0.19409448486837544,0.415094679417936,-0.04179719379679714,0.2627973883463577,-0.40000009536743164,58.82355828599446,13.139305339090889,0.1522972910715778,3,-0.1250002384185791,-0.09000015258789062,0.5449999570846558,1.0099999904632568,2.7899994850158674,0,0.2574073781365398,2.124993667019327,5.389999866485597,2.030303730890385,5.369999885559082,3.2999969005629053,5.360000133514403,0.2574073781365398
841,2003-03-25,5.289999961853027,5.400000095367432,5.199999809265137,5.380000114440918,126759.0,-0.020370394735505948,2.0769247698345743,-100.0,51.999982198079415,42.91417406595698,-0.03654437089783791,-0.01301943024203922,0.5368361091384273,1.045743487259978,30.1923189352168,0.20000028610229492,-0.18300456429310152,0.014999961853026988,-0.25726147472497374,0.2872613984310277,-0.12113075643597337,0.15113068014202735,-0.26279996871948264,54.716952274017515,8.190740304288468,0.1361307182890003,3,0.019999980926513672,0.0,0.630000114440918,0.9800000190734863,2.869999885559084,1,0.349716430618751,1.4000114441572808,5.400000095367432,2.124993667019327,5.389999866485597,2.030303730890385,5.369999885559082,0.349716430618751
842,2003-03-26,5.360000133514403,5.400000095367432,5.150000095367432,5.25,123341.0,0.013232546723281224,1.631578154841527,-1.2222216335353608,68.65671429344118,48.185798762898514,-0.07351596738938682,-0.09082667981582748,0.44873648213792894,0.9626565593803385,29.309887493258824,0.25,-0.1393887567416332,0.08700013160705478,-0.18196274033035476,0.3559630035444643,-0.04748130436164999,0.22148156757575954,-0.3066881469726557,72.00002670288069,20.543275493720195,0.13448143596870454,3,-0.020000219345091885,-0.07500028610229403,0.5599999427795419,0.8849997520446786,2.7999997138977077,2,0.42723878821091366,2.0769247698345743,5.289999961853027,1.4000114441572808,5.400000095367432,2.124993667019327,5.389999866485597,0.42723878821091366
843,2003-03-27,5.25,5.329999923706055,5.1599998474121085,5.28000020980835,63656.0,-0.020522412457904093,1.615393079973164,-0.27272884904654576,56.756748048995625,51.79850205676542,0.07055416311708385,0.016058846836319418,0.5331829419543119,1.0603941528957312,28.088532889877456,0.20000028610229492,-0.09553546940276014,-0.02049999237060529,-0.28933563565327436,0.24833565091206378,-0.15491781401193983,0.11391782927072924,-0.1716204997863775,28.571409108682115,-24.744100033760777,0.13441782164133448,3,0.08999991416931152,0.034999847412109375,0.6500000953674316,0.9749999046325684,3.25,3,0.5714285714285714,1.631578154841527,5.360000133514403,2.0769247698345743,5.289999961853027,1.4000114441572808,5.400000095367432,0.5714285714285714
844,2003-03-28,5.010000228881836,5.239999771118164,4.900000095367432,5.239999771118164,198410.0,-0.04571424211774555,1.9565248038744132,7.666597790669951,45.16130686220071,52.119045644841215,0.3295309022062609,0.24499187784951992,0.7410895706345357,1.2834178710132935,27.106209312693885,0.34999990463256836,-0.05558813465376389,-0.2454997777938841,-0.5375324918948863,0.04653293630711808,-0.39151613484438474,-0.09948342074338345,0.6699995994567862,20.00003467908409,-35.97935259988908,0.14601635705050092,3,0.2799997329711914,0.27499961853027344,0.8899998664855957,1.1899998188018799,3.4699993133544904,4,0.7005988160733523,1.615393079973164,5.25,1.631578154841527,5.360000133514403,2.0769247698345743,5.289999961853027,0.7005988160733523
845,2003-03-31,4.96999979019165,5.0900001525878915,4.940000057220459,5.0900001525878915,184702.0,-0.00798411913428454,1.4999940395535005,0.5217417444811211,43.298965017859274,51.58024751925357,0.3393782634795137,0.2588861725440683,0.7536731874835647,1.3057179691904404,26.894253867922334,0.15000009536743253,-0.01408807111909649,-0.2605002164840702,-0.5607089054721603,0.03970847250401999,-0.4106045609781148,-0.11039587199002554,0.6944000434875477,13.99993896484375,-43.32154193344539,0.15010434449404494,3,0.24500036239624023,0.315000057220459,0.8550002574920654,1.1800003051757812,3.330000400543211,0,0.6901408396651774,1.9565248038744132,5.010000228881836,1.615393079973164,5.25,1.631578154841527,5.360000133514403,0.6901408396651774
846,2003-04-01,5.010000228881836,5.139999866485597,4.989999771118164,5.039999961853027,49228.0,0.008048378345835605,-3.2856773068487057,0.24999701977675956,45.544573620537044,50.745064089335926,0.2732437420813145,0.19418804077013974,0.6851883310459659,1.2477507505640917,27.254876921290844,0.1700000762939462,0.024669722704366848,-0.19849979877471924,-0.4954509652783008,0.09845136772886232,-0.34697538202651046,-0.05002421552292802,0.6391116100311267,22.00002670288086,-33.473719144504,0.14847558325179097,4,0.18999981880187988,0.27499961853027344,0.8024997711181641,1.0649998188018799,3.239999771118164,1,0.6347303804836744,1.4999940395535005,4.96999979019165,1.9565248038744132,5.010000228881836,1.615393079973164,5.25,0.6347303804836744
847,2003-04-02,5.239999771118164,5.3400001525878915,5.03000020980835,5.079999923706055,181771.0,0.04590809016542918,-1.384621591980317,-5.333375719235782,56.557369360326994,51.133524630506045,0.027303284992553856,-0.039407136822158684,0.4304015856804728,1.001099137352722,26.344614475217615,0.3299999237060556,0.028962352314215956,0.032499766349792125,-0.2638552624900301,0.32885479518961436,-0.11567774807011855,0.1806772807697028,0.3941298329238876,77.2726435306751,21.888274964047675,0.14817751441991092,4,-0.03999972343444824,0.04500007629394531,0.48500025272369385,0.755000352859498,2.6600003242492685,2,0.5572519472974802,-3.2856773068487057,5.010000228881836,1.4999940395535005,4.96999979019165,1.9565248038744132,5.010000228881836,0.5572519472974802
848,2003-04-03,5.150000095367432,5.289999961853027,5.050000190734863,5.28000020980835,92190.0,-0.017175511389674658,2.2000050862759557,-0.8125014901175405,51.56249883584657,51.836236141367294,0.0925464048667397,0.05664721806422346,0.49405719577387686,1.0729559828094342,25.385160315473936,0.23999977111816406,0.023190552040572854,-0.05949990749359113,-0.3536158726833927,0.2346160576962104,-0.2065578900884919,0.08755807510130964,0.4694469185011272,56.81817442917711,0.721631410278107,0.1470579825949006,4,0.02499985694885254,0.1249997615814209,0.5549999475479126,0.8250000476837158,2.90000009536743,3,0.5844659604477014,-1.384621591980317,5.239999771118164,-3.2856773068487057,5.010000228881836,1.4999940395535005,4.96999979019165,0.5844659604477014
849,2003-04-04,5.199999809265137,5.25,5.099999904632568,5.170000076293945,165071.0,0.009708682130449064,1.3076917433884752,-0.23076697355390088,40.9523757623152,51.16561488884467,0.014260518469642491,0.011157468092095613,0.41581698627599906,1.0038022917668492,24.1325208022945,0.15000009536743164,0.011227083089282885,-0.012000179290771129,-0.30483387406249474,0.2808335154809525,-0.15841702667663338,0.13441666809509112,0.40505826623339924,64.99992251398012,13.859673084346234,0.14641684738586197,4,-0.04999971389770508,0.07500004768371582,0.45500004291534424,0.7250001430511475,2.760000228881836,4,0.6346154445727219,2.2000050862759557,5.150000095367432,-1.384621591980317,5.239999771118164,-3.2856773068487057,5.010000228881836,0.6346154445727219
850,2003-04-07,5.380000114440918,5.400000095367432,5.199999809265137,5.25,408342.0,0.03461544457272181,1.3529434864073422,4.333375719235782,50.833332339922855,51.035987126827266,-0.18872118032820673,-0.1547231059552674,0.20973030473701648,0.8055002474806159,22.528954258463486,0.20000028610229492,0.0017290420107487492,0.15400011539459246,-0.1430308021504345,0.45103103293961944,0.00548465662207942,0.3025155741671055,0.21095680145499607,95.12195972938932,43.29916480988649,0.14851545877251343,4,-0.23000001907348633,-0.10500025749206543,0.26499974727630615,0.5449998378753662,2.619999885559082,0,0.5762080598240946,1.3076917433884752,5.199999809265137,2.2000050862759557,5.150000095367432,-1.384621591980317,5.239999771118164,0.5762080598240946
851,2003-04-08,5.400000095367432,5.400000095367432,5.199999809265137,5.269999980926514,136554.0,0.0037174684946250647,2.0769247698345743,1.0,51.63934234008179,49.14516802089844,-0.21397889069152587,-0.1592608340261652,0.1636608909922419,0.7671290234868913,20.683709419627093,0.20000028610229492,-0.0009923304753947093,0.15900008678436262,-0.14151876012412323,0.45951893369284846,0.008740663330120135,0.3092595102386051,0.17713768411791264,100.0,46.785389339288315,0.15025942345424273,4,-0.25,-0.1250002384185791,0.23749971389770508,0.5249998569488525,3.2599997520446795,1,0.5370370452132567,1.3529434864073422,5.380000114440918,1.3076917433884752,5.199999809265137,2.2000050862759557,5.150000095367432,0.5370370452132567
852,2003-04-09,6.480000019073486,6.489999771118164,5.349999904632568,5.400000095367432,1371976.0,0.19999998233936478,1.072728108177935,8.307684407438654,74.23580613262445,51.0872855857461,-1.249832571408831,-1.1916712866418742,-0.9278172360628565,-0.32594685777282706,19.40800010294456,1.1399998664855957,0.02062956298073093,1.1700000047683714,0.546090434180555,1.7939095753561878,0.8580452194744632,1.4819547900622796,-1.5799999237060547,99.30557257231867,44.332167882019434,0.31195478529390813,4,-0.7850000858306885,-0.8000001907348633,-0.8425002098083496,-0.5550000667572021,1.8300004005432147,2,0.273148144400714,2.0769247698345743,5.400000095367432,1.3529434864073422,5.380000114440918,1.3076917433884752,5.199999809265137,0.273148144400714
853,2003-04-10,6.820000171661378,7.130000114440918,6.199999809265138,6.300000190734862,3377288.0,0.05246915919554351,-1.583331512082184,0.4814814978339246,77.39463545533738,54.66876654053907,-1.5016191463566688,-1.4699988059353668,-1.273324756198428,-0.6778173186571674,18.428221834126983,0.9300003051757804,0.057619029213277884,1.4230001449584968,0.5140018109106048,2.331998479006389,0.9685009779345508,1.8774993119824428,-1.8882000827789316,84.72906843646057,28.81504889937868,0.45449916702394594,4,-0.7850000858306894,-0.8200001716613778,-1.270000100135804,-0.9800000190734872,1.7800002098083505,3,0.15835775608829095,1.072728108177935,6.480000019073486,2.0769247698345743,5.400000095367432,1.3529434864073422,5.380000114440918,0.15835775608829095
854,2003-04-11,7.199999809265138,7.800000190734862,6.789999961853027,6.949999809265138,2872237.0,0.05571842053358633,-2.5438623495870614,0.4807692484037401,80.20133728820151,58.76903012613264,-1.7190775770776554,-1.7764734065722854,-1.6519506511206927,-1.065203021085848,19.436333026598252,1.010000228881835,0.09029617150544222,1.6984997987747201,0.4954462532471027,2.9015533443023376,1.096973026010911,2.3000265715385293,-2.180271719360353,76.92306563699205,20.494017928430573,0.6015267727638088,4,-0.8049998283386239,-0.864999771118165,-1.6849997043609628,-1.359999656677247,1.1400003433227512,4,0.11805561166486722,-1.583331512082184,6.820000171661378,1.072728108177935,6.480000019073486,2.0769247698345743,5.400000095367432,0.11805561166486722
855,2003-04-14,7.010000228881836,7.25,6.949999809265138,7.199999809265138,578355.0,-0.026388831307857186,1.068967104808815,-0.7599983215332067,78.10458443166922,62.38680910514733,-1.351384961254138,-1.5377245683810834,-1.4650134761927944,-0.8837693286073289,20.728838741910764,0.3000001907348624,0.1423681864703381,1.4275002002716066,0.05048777616017475,2.8045126243830385,0.7389939882158902,2.116006412327323,-1.8234558129272465,69.61539054057923,12.434006277412578,0.6885062120557159,4,-0.5950000286102295,-0.6750001907348633,-1.5425002574920654,-1.195000171661377,1.1899995803833026,0,0.13552065310227124,-2.5438623495870614,7.199999809265138,-1.583331512082184,6.820000171661378,1.072728108177935,6.480000019073486,0.13552065310227124
856,2003-04-15,7.079999923706055,7.190000057220459,7.0,7.010000228881836,802662.0,0.009985690804376057,-3.2222163353537066,-0.3684202601026942,78.1045810197244,64.78094373396927,-1.225780012492983,-1.5518219563388156,-1.5334567672266912,-0.9608971335738508,23.549413096810245,0.19000005722045898,0.23509613374027438,1.4114999055862425,-0.11385458610815569,2.9368543972806407,0.648822659739043,2.174177151433442,-1.7366481612646485,70.61223743062266,14.673065133122222,0.7626772458471991,4,-0.6549997329711914,-0.744999885559082,-1.6124999523162842,-1.2649998664855957,1.1099996566772443,1,0.12994351500110857,1.068967104808815,7.010000228881836,-2.5438623495870614,7.199999809265138,-1.583331512082184,6.820000171661378,0.12994351500110857
857,2003-04-16,7.010000228881836,7.260000228881836,6.96999979019165,7.25,513056.0,-0.009886962652335352,1.230770641528812,-3.42858310626703,79.13909062373487,67.84500948817907,-0.9815191395656315,-1.42492707630527,-1.4591358058821342,-0.8988243023543738,25.73648548429135,0.29000043869018555,0.3435925725094986,1.2590002059936527,-0.37099370205216076,2.888994114039466,0.44400325197074597,2.0739971600165594,-1.5192495607428222,50.62501415609976,-8.413468778308975,0.8149969540229068,4,-0.5600001811981201,-0.6750001907348633,-1.602500319480896,-1.2100002765655518,1.609999656677246,2,0.23537796928053267,-3.2222163353537066,7.079999923706055,1.068967104808815,7.010000228881836,-2.5438623495870614,7.199999809265138,0.23537796928053267
858,2003-04-17,6.789999961853027,7.0,6.699999809265138,7.0,311859.0,-0.03138377458568231,1.8571441546586898,0.8750009934116937,79.66667164696744,72.14659791980709,-0.5636993353937978,-1.1521612934824095,-1.238893486334085,-0.6898670533267879,27.30275080135403,0.31000041961669833,0.4540574574641676,0.9679999351501465,-0.7149623919733941,2.650962262273687,0.1265187715883762,1.8094810987119168,-1.160694322358263,8.181829216062576,-53.48993110312561,0.84148116356177,4,-0.28999996185302734,-0.4399998188018799,-1.4474999904632568,-1.0299999713897705,1.9200000762939453,3,0.22385868428618627,1.230770641528812,7.010000228881836,-3.2222163353537066,7.079999923706055,1.068967104808815,7.010000228881836,0.22385868428618627
859,2003-04-18,6.789999961853027,6.789999961853027,6.789999961853027,6.789999961853027,0.0,0.0,1.0,-0.0,80.74326060435592,75.46992328252188,-0.35139170928530916,-1.0982045613818867,-1.2357450407704578,-0.7090057565890255,28.953659042379225,0.0,0.5437274632504447,0.8979999303817747,-0.8252845802412354,2.621284441004785,0.03635767507026966,1.7596421856932798,-1.0304526492838573,16.07144377668357,-49.49767940589278,0.8616422553115051,4,-0.28999996185302734,-0.4399998188018799,-1.4474999904632568,-1.0299999713897705,1.8599996566772443,4,0.2665685463601597,1.8571441546586898,6.789999961853027,1.230770641528812,7.010000228881836,-3.2222163353537066,7.079999923706055,0.2665685463601597
860,2003-04-21,6.789999961853027,6.789999961853027,6.789999961853027,6.789999961853027,0.0,0.0,1.0,0.0,80.4794665952499,78.67438153309611,-0.14566824632111874,-1.0421621090912883,-1.2241498142152665,-0.7275403992651892,30.693784416154468,0.0,0.6598257670364127,0.8284999370574955,-0.9231221744978519,2.580122048612843,-0.047311118720178236,1.7043109928351692,-0.9080254765939157,16.07144377668357,-52.73651712117842,0.8758110557776737,4,-0.21499991416931152,-0.4399998188018799,-1.4474999904632568,-1.0299999713897705,1.8599996566772443,0,0.2282769071344528,1.0,6.789999961853027,1.8571441546586898,6.789999961853027,1.230770641528812,7.010000228881836,0.2282769071344528
861,2003-04-22,7.139999866485597,7.170000076293945,6.699999809265138,6.71999979019165,431607.0,0.051546377996893655,-1.0434792524023302,100.0,81.25001666578042,79.45373825900234,-0.24908704341142318,-1.313818499982455,-1.5598602965722934,-1.0894377338938774,32.21565500054335,0.4700002670288077,0.8096483658427749,1.085999846458436,-0.7111136088242223,2.883113301741094,0.1874431188171073,1.9845565740997646,-1.1429438388979403,78.57137991461228,10.386597110201123,0.898556727641329,4,-0.1399998664855966,-0.7899997234344491,-1.832499861717225,-1.3799998760223398,1.71000051498413,1,0.14845937851554725,1.0,6.789999961853027,1.0,6.789999961853027,1.8571441546586898,6.789999961853027,0.14845937851554725
862,2003-04-23,7.6500000953674325,7.760000228881836,7.25,7.289999961853027,717786.0,0.07142860482052993,-1.3181825570822772,0.8571430193323376,86.12717718942731,80.42402067390121,-0.6433215110426032,-1.7322758906707252,-2.04677120779976,-1.608490551379946,33.85727333058997,0.6200003623962393,0.9619309392264173,1.4815000772476203,-0.4183090583038256,3.3813092127990663,0.5315955094718969,2.4314046450233437,-1.5447674179909434,89.62263302176994,19.173869238824736,0.9499045677757232,4,-0.40000009536743253,-1.299999952316285,-2.3575001955032358,-1.8900001049041757,1.2300000190734854,2,0.07058816709595472,-1.0434792524023302,7.139999866485597,1.0,6.789999961853027,1.0,6.789999961853027,0.07058816709595472
863,2003-04-24,8.25,8.390000343322754,7.5999999046325675,7.679999828338622,917547.0,0.07843135910493726,-1.164384706983571,1.583333222954401,88.0299344390408,81.29386480177223,-1.1389128929542336,-2.209269979884912,-2.614944176138133,-2.211112226552067,35.761897033731906,0.7900004386901864,1.1448875074453833,1.9314999818801883,-0.12982585415854153,3.992825817918918,0.9008370638608234,2.9621628998995533,-2.0430812718220084,91.71595863424852,19.72789906142907,1.0306629180193647,4,-0.7049999237060547,-1.6049997806549072,-2.9575001001358032,-2.490000009536743,0.5799999237060547,3,0.0448484709768584,-1.3181825570822772,7.6500000953674325,-1.0434792524023302,7.139999866485597,1.0,6.789999961853027,0.0448484709768584
864,2003-04-25,8.520000457763674,8.9399995803833,8.239999771118164,8.25,1286423.0,0.03272732821377855,-3.8275696508905317,0.4736848709653966,88.2926924579005,82.42587680468685,-1.3432358579801704,-2.3218707437874917,-2.854159742085109,-2.4818716818138444,37.014506685283536,0.6999998092651367,1.202510986621463,2.0260004281997697,-0.16015131536590665,4.212152171765446,0.932924556416932,3.1190762999826074,-2.1384352003741007,81.25003725290686,11.684775997796635,1.0930758717828382,4,-0.7000007629394549,-1.6000006198883074,-3.227500557899477,-2.7700004577636737,0.6799993515014631,4,0.022300419034621655,-1.164384706983571,8.25,-1.3181825570822772,7.6500000953674325,-1.0434792524023302,7.139999866485597,0.022300419034621655
865,2003-04-28,8.399999618530272,8.699999809265138,8.270000457763674,8.479999542236326,588328.0,-0.014084604787087063,-1.5294210045047847,-0.29629551138049226,85.7142776048107,83.2713986474742,-1.1234736613715777,-2.036120371705713,-2.703488955683312,-2.3606209357097843,38.33480891888749,0.42999935150146484,1.2199533776626703,1.734499597549437,-0.48614493337375286,3.955144128472627,0.6241773320878421,2.844821863011032,-1.762590928841326,75.89285638259365,9.756967621183108,1.1103222654615947,4,-0.5799999237060529,-1.4799997806549055,-3.107499718666075,-2.6499996185302717,0.8600006103515643,0,0.02976190611348417,-3.8275696508905317,8.520000457763674,-1.164384706983571,8.25,-1.3181825570822772,7.6500000953674325,0.02976190611348417
866,2003-04-29,8.189999580383299,8.449999809265138,8.0,8.319999694824219,247799.0,-0.025000005676633075,1.307689298071856,1.6250029802351031,75.6756660003834,82.88657368932404,-0.8263627104038962,-1.660818608030337,-2.4646268412875125,-2.1496214133581937,39.72604104109084,0.4499998092651385,1.1846883713479013,1.3654995918273904,-0.810991774986185,3.541990958640966,0.2772539084206027,2.453745275234178,-1.3223318016249177,55.62129075618481,-6.057830655804125,1.0882456834067875,4,-0.36999988555908025,-1.2699997425079328,-2.8974996805191022,-2.439999580383299,0.7899999618530291,1,0.05616606370148847,-1.5294210045047847,8.399999618530272,-3.8275696508905317,8.520000457763674,-1.164384706983571,8.25,0.05616606370148847
867,2003-04-30,8.159999847412111,8.329999923706055,8.130000114440918,8.199999809265138,159278.0,-0.0036629712464263386,-3.000019073595326,0.307691743388471,72.18542523532781,82.05532408803074,-0.6884817141090016,-1.4765466469783046,-2.4055185580964746,-2.1194251815448535,42.32574744986481,0.19999980926513672,1.1703702143960815,1.1894998550415057,-0.9304750004838329,3.3094747105668443,0.12951242727883638,2.249487282804175,-1.0850988884912383,41.79105061841186,-16.271294868049146,1.0599874277626693,4,-0.3400001525878924,-1.240000009536745,-2.859999895095827,-2.409999847412111,0.5699996948242152,2,0.08455889055885768,1.307689298071856,8.189999580383299,-1.5294210045047847,8.399999618530272,-3.8275696508905317,8.520000457763674,0.08455889055885768
868,2003-05-01,8.159999847412111,8.159999847412111,8.159999847412111,8.159999847412111,0.0,0.0,1.0,-0.0,68.18181653981716,80.65960808085977,-0.5293803710636569,-1.3064660359882065,-2.375487481410649,-2.1144365401454337,45.06594522334277,0.0,1.1544056988993834,1.038999867439272,-0.9607674189204101,3.038767153798954,0.03911622425943051,2.0388835106191125,-0.8985890263449958,17.021267961297227,-37.05851174143672,0.9998836431798409,5,-0.3400001525878924,-1.240000009536745,-2.8474999666214007,-2.409999847412111,0.4099998474121076,3,0.08823532849172167,-3.000019073595326,8.159999847412111,1.307689298071856,8.189999580383299,-1.5294210045047847,8.399999618530272,0.08823532849172167
869,2003-05-02,8.5,8.550000190734862,8.100000381469728,8.100000381469728,344170.0,0.041666686145308995,-1.2500011920940346,100.0,76.70249609643113,80.23994469210213,-0.6719734167096876,-1.461493864248597,-2.679597034474096,-2.4445462373313536,48.06495670954674,0.44999980926513317,1.1540982956910009,1.2140000104904178,-0.6589362170751976,3.0869362380560323,0.277531896707611,2.1504681242732246,-1.070730303001266,71.4285908913177,18.51612165054955,0.9364681137828073,5,-0.6800003051757812,-1.5800001621246338,-3.1875001192092896,-2.7899999618530273,0.1400003433227539,4,0.03882352043600634,1.0,8.159999847412111,-3.000019073595326,8.159999847412111,1.307689298071856,8.189999580383299,0.03882352043600634
870,2003-05-05,8.479999542236326,8.550000190734862,8.369999885559082,8.489999771118164,620711.0,-0.0023529950310203773,1.7692127116406482,-0.02500059604702074,75.54742264453026,79.60632313418544,-0.4325202092347915,-1.2620471548153347,-2.6222312534424006,-2.413234170173821,52.037551884207645,0.18000030517577947,1.1759367958148372,1.0389995813369737,-0.6762433887183494,2.754242551392297,0.18137809630931123,1.8966210663646352,-0.8996568568991359,87.27261377764133,35.087177330084515,0.8576214850276618,5,-0.38499975204467596,-1.5399997234344465,-3.192499637603758,-2.7699995040893537,0.2000007629394549,0,0.0849056964499475,-1.2500011920940346,8.5,1.0,8.159999847412111,-3.000019073595326,8.159999847412111,0.0849056964499475
871,2003-05-06,8.300000190734862,8.5,8.130000114440918,8.5,339531.0,-0.02122633976628685,2.700002384188065,19.99952317375211,72.63156767587665,78.10681096601316,-0.07897574553643771,-0.8997796023505131,-2.4048982792271625,-2.223972762185193,55.93454493863885,0.36999988555908203,1.2000495397725546,0.7140002250671369,-0.7460991613222454,2.174099611456519,-0.016049468127555144,1.444049918261828,-0.5836918158930597,44.444420896920036,-7.610471423624745,0.7300496931946914,5,-0.030000448226926935,-1.335000514984129,-3.0500001907348615,-2.590000152587889,0.1999998092651385,1,0.1156626525404909,1.7692127116406482,8.479999542236326,-1.2500011920940346,8.5,1.0,8.159999847412111,0.1156626525404909
872,2003-05-07,8.25,8.390000343322754,8.149999618530272,8.390000343322754,328299.0,-0.006024119227211133,2.4285733748407963,0.7000023841880585,77.23879388723518,76.90779534914587,0.07273359556586456,-0.7487660590282967,-2.3115729136738707,-2.1658652614159966,57.433249088027914,0.24000072479248225,1.2352801024749063,0.5755000352859501,-0.8152584630460264,1.9662585336179266,-0.1198792138800382,1.2708792844519383,-0.4113225046040485,33.33326269076131,-23.268655630064984,0.6953792491659883,5,0.2199997901916504,-1.2650001049041748,-3.0075000524520874,-2.565000057220459,0.050000190734861505,2,0.08848479299834278,2.700002384188065,8.300000190734862,1.7692127116406482,8.479999542236326,-1.2500011920940346,8.5,0.08848479299834278
873,2003-05-08,7.9000000953674325,8.25,7.809999942779541,8.25,326828.0,-0.0424242308645536,1.51428672634853,2.499993188057296,68.31682685294051,74.68825472637255,0.41109606158852063,-0.3306598161295611,-1.918197803407713,-1.8071562231344567,57.57719465443638,0.440000057220459,1.2368850375391869,0.17150013446807932,-1.1622602104593787,1.5052604793955373,-0.4953800379956492,0.8383803069318088,1.0399994850158683,12.162178706908422,-47.51902809727537,0.6668801724637291,5,0.35499978065490634,-0.9050002098083505,-2.65750014781952,-2.2300002574920663,0.34999990463256747,3,0.10506321985433975,2.4285733748407963,8.25,2.700002384188065,8.300000190734862,1.7692127116406482,8.479999542236326,0.10506321985433975
874,2003-05-09,8.050000190734862,8.100000381469728,7.820000171661378,7.96999979019165,231889.0,0.018987353614766223,2.11109992609051,-0.22857263526170424,69.81131651088492,72.92125904926968,0.20944010219773013,-0.43607261776270523,-2.0225077473676745,-1.9465284967613634,56.97426198597447,0.2800002098083505,1.1705508922296026,0.27900021076202197,-1.0379163696725673,1.5959167911966112,-0.3794580794552722,0.9374585009793162,0.8673993968963636,32.43245507261116,-31.411601248453024,0.6584582902172946,5,0.12999987602234064,-1.030000448226927,-2.825000286102293,-2.3800003528594953,0.2600002288818395,4,0.06459621015759098,1.51428672634853,7.9000000953674325,2.4285733748407963,8.25,2.700002384188065,8.300000190734862,0.06459621015759098
875,2003-05-12,7.960000038146973,8.100000381469728,7.8499999046325675,8.100000381469728,218161.0,-0.011180142913719937,2.5714266251591766,-1.7499955296740848,64.04109158420411,71.62852855858307,0.2575464135043255,-0.2859104495234579,-1.8920792835205438,-1.8456772878444987,56.33874608690969,0.25000047683716087,1.020320708034192,0.14150006771087664,-1.1275032293783536,1.4105033648001069,-0.493001580833738,0.7760017162554913,0.9352515565872181,21.73914245336153,-38.57965070305346,0.6345016485446151,5,0.2200000286102295,-0.8900003433227539,-2.7475000619888306,-2.2900002002716064,0.5399999618530273,0,0.08542717360766239,2.11109992609051,8.050000190734862,1.51428672634853,7.9000000953674325,2.4285733748407963,8.25,0.08542717360766239
876,2003-05-13,8.0,8.029999732971191,7.869999885559082,8.0,283535.0,0.005025120811725348,4.333375719235782,-0.0,57.14285158207677,69.95713148599964,0.20982617159471495,-0.2671492400919071,-1.8897078290562197,-1.8744834334747331,55.66888611897261,0.15999984741210938,0.8370935242168578,0.13550002574920672,-1.0866201710100967,1.35762022250851,-0.4755600726304454,0.746560124128858,0.8735465616950986,32.75860793242729,-22.86808528896927,0.6110600983796516,5,0.18000006675720215,-0.9300003051757812,-2.787500023841858,-2.330000162124634,0.6999998092651385,1,0.08500003814697266,2.5714266251591766,7.960000038146973,2.11109992609051,8.050000190734862,1.51428672634853,7.9000000953674325,0.08500003814697266
877,2003-05-14,8.659999847412111,8.75,7.929999828338622,8.189999580383299,1190011.0,0.0824999809265139,1.5230752301654285,100.0,58.16732378975561,68.84441006932613,-0.41548237756199313,-0.8402787143234409,-2.4926682059626497,-2.519337955915727,55.20981841863115,0.8200001716613778,0.6792745603123791,0.7129998922348042,-0.4888425292699381,1.9148423137395456,0.1120786814824335,1.313921102987175,0.19227578190467653,90.4255162649654,37.73779143923488,0.6009212107523708,5,-0.37999987602234064,-1.5150001049041766,-3.447499871253969,-3.0000000000000018,0.19999980926513494,2,-0.018475733283058182,4.333375719235782,8.0,2.5714266251591766,7.960000038146973,2.11109992609051,8.050000190734862,-0.018475733283058182
878,2003-05-15,8.310000419616701,8.600000381469728,8.279999732971191,8.600000381469728,565787.0,-0.04041563902567524,1.2069013144264757,-0.6170208448737959,45.94594544835946,65.42701555287371,-0.04689975797390211,-0.39059180233969304,-2.0836846100334583,-2.1560746744170034,55.7931358857946,0.38000011444091975,0.604032868172121,0.2870004415512106,-0.7928260564187237,1.366826939521145,-0.25291280743375744,0.8269136905361778,0.5214296959693421,52.688208430175024,3.464157214005624,0.5399132489849673,5,-0.030000448226930487,-0.7400007247924822,-2.6225005388259905,-2.630000591278078,0.4999999999999982,3,-0.001203396916591326,1.5230752301654285,8.659999847412111,4.333375719235782,8.0,2.5714266251591766,7.960000038146973,-0.001203396916591326
879,2003-05-16,8.600000381469728,8.800000190734863,8.300000190734862,8.300000190734862,925572.0,0.03489770724541108,-2.3333312140583944,-1.034483552404423,53.623203178638875,62.990991167774666,-0.3589727364485693,-0.5671146658567494,-2.3114039687018284,-2.4277963629744574,56.48403212791209,0.5000000000000018,0.5594635815904461,0.48650038242340266,-0.4524189697277432,1.4254197345745494,0.017040706347829726,0.9559600584989756,0.21100113066018444,78.94739483861596,31.72957476670267,0.4694596760755733,5,-0.2950003147125262,-0.7800006866455096,-2.582500338554384,-2.6000003814697283,0.05999946594238281,4,-0.04069771697032343,1.2069013144264757,8.310000419616701,1.5230752301654285,8.659999847412111,4.333375719235782,8.0,-0.04069771697032343
880,2003-05-19,8.340000152587889,8.550000190734862,8.300000190734862,8.550000190734862,410129.0,-0.030232583412677205,1.3809519484471007,-0.6999996821087551,52.66904983475299,60.77293362987204,-0.13513023859385065,-0.1950380699103338,-1.9892483686860274,-2.150844184803532,57.21226526145564,0.30000019073486683,0.5318779266155342,0.14900014400481965,-0.5569117788295213,0.8549120668391597,-0.20395581741234992,0.5019561054219901,0.46000003814697443,50.537646537650446,4.201759672155347,0.35295596141717006,5,-0.0350000858306867,-0.5200004577636701,-1.9750001430511457,-2.005000114440916,0.40999984741211115,0,-0.003597090218503074,-2.3333312140583944,8.600000381469728,1.2069013144264757,8.310000419616701,1.5230752301654285,8.659999847412111,-0.003597090218503074
881,2003-05-20,8.199999809265138,8.350000381469728,8.100000381469728,8.289999961853027,363281.0,-0.016786611602076396,1.380941135866119,0.42857207732934066,50.684930835751814,57.82250440192944,-0.012076689810500696,0.02998382529842658,-1.7874379613429765,-1.9945338878210155,57.21294136255484,0.25,0.4398299220189603,-0.044000196456908114,-0.5479383729255876,0.45993798001177044,-0.29596928469124784,0.2079688917774316,0.6000003814697248,31.03446763893933,-15.22047643820125,0.25196908823433944,5,0.10500025749206365,-0.38000011444091975,-1.824999690055849,-1.8649997711181658,0.5399999618530256,1,0.036585389964996384,1.3809519484471007,8.340000152587889,-2.3333312140583944,8.600000381469728,1.2069013144264757,8.310000419616701,0.036585389964996384
882,2003-05-21,8.189999580383299,8.239999771118164,8.119999885559082,8.199999809265138,456960.0,-0.0012195401359083036,1.666659602424448,0.11111346585855902,50.51194078236432,55.84418372742098,-0.01283199292531556,0.08697288094403888,-1.7144694823513493,-1.9681162742516305,56.58937065601114,0.11999988555908203,0.349128985712583,-0.08100039958953964,-0.5019717543674478,0.3399709551883694,-0.2914860769784937,0.12948527779941443,0.5902006053924573,12.857031919487593,-35.563387354095,0.21048567738895438,5,0.12000060081482111,-0.36999988555908025,-1.809999465942381,-1.8549995422363263,0.6600008010864276,2,0.062271093408037936,1.380941135866119,8.199999809265138,1.3809519484471007,8.340000152587889,-2.3333312140583944,8.600000381469728,0.062271093408037936
883,2003-05-22,8.619999885559082,8.880000114440918,8.149999618530272,8.149999618530272,1247551.0,0.05250309245506202,-2.1063833241009435,-46.998950982245546,51.98675277102346,53.86367664521415,-0.3687363573894338,-0.3308495246267871,-2.0745618695843255,-2.3852592772804666,55.69697708307672,0.7300004959106463,0.28523342487971703,0.33049991130828893,-0.11819295668812302,0.7791927793047009,0.10615347731008384,0.554846345306494,-0.809999942779541,66.66662591133998,20.282628880237475,0.22434643399820578,5,-0.25499987602233887,-0.8000001907348633,-2.227499842643738,-2.2849998474121094,0.18000030517578125,3,0.02784220119541203,1.666659602424448,8.189999580383299,1.380941135866119,8.199999809265138,1.3809519484471007,8.340000152587889,0.02784220119541203
884,2003-05-23,8.710000038146973,8.819999694824219,8.550000190734862,8.550000190734862,505286.0,0.010440853107047676,-2.374997019764866,0.34042501384856316,53.72169068855903,52.717076545698035,-0.3970210421390874,-0.4278201080441715,-2.093134089161312,-2.4633449647033876,54.41529502152667,0.26999950408935725,0.2146967208865096,0.41100008487701345,-0.06542961177932582,0.8874297815333527,0.1727852365488438,0.6492149332051831,-0.8786000919342039,78.20511096248997,35.46509600241383,0.2382148483281695,5,-0.33500003814697266,-0.8900003433227539,-2.284999966621399,-2.375,0.1099996566772461,4,0.011481100003646105,-2.1063833241009435,8.619999885559082,1.666659602424448,8.189999580383299,1.380941135866119,8.199999809265138,0.011481100003646105
885,2003-05-26,8.649999618530272,8.739999771118164,8.590000152587889,8.649999618530272,292057.0,-0.006888681900564686,-1.5000158947134479,0.0,55.89224383740406,52.578120129623294,-0.25574554635571367,-0.36694337998454074,-1.9699568667046252,-2.394532113074,53.064349268762825,0.1499996185302752,0.19091229779982122,0.33849966526031317,-0.16161712066839762,0.8386164511890231,0.08844127229595777,0.5885580582246686,-0.7976276689529396,70.51274683972979,26.832158818322277,0.2500583929643551,5,-0.24499964714050115,-0.8299999237060529,-2.224999547004698,-2.314999580383299,0.050000190734866834,0,0.0011560958754746054,-2.374997019764866,8.710000038146973,-2.1063833241009435,8.619999885559082,1.666659602424448,8.189999580383299,0.0011560958754746054
886,2003-05-27,8.649999618530272,8.779999732971191,8.590000152587889,8.699999809265138,716565.0,0.0,-1.2353007175033541,-100.0,56.849306120529334,52.43167372193148,-0.1719267153957844,-0.3485865687552572,-1.9045103660235814,-2.3846721875013106,52.54470749518699,0.18999958038330256,0.14835057774376992,0.31549966335296453,-0.20305997722271307,0.834059303928643,0.05621984306512573,0.5747794836408033,-0.7770751056556682,69.73678596794126,23.72504417077107,0.25927982028783925,5,-0.1599993705749494,-0.8299999237060529,-2.18749952316284,-2.314999580383299,-0.09999942779541016,1,0.011560738251999991,-1.5000158947134479,8.649999618530272,-2.374997019764866,8.710000038146973,-2.1063833241009435,8.619999885559082,0.011560738251999991
887,2003-05-28,8.850000381469727,8.859999656677246,8.689999580383299,8.699999809265138,558732.0,0.02312147650399976,1.000011219755767,-2.9999999999997513,67.14800791514709,54.78745844046344,-0.38234974569120794,-0.5209533020182686,-2.0353912368734957,-2.5689194501425074,52.02915184016216,0.21000003814697443,0.14708001844614138,0.4810003995895382,-0.07884541452435023,1.0408462137034267,0.201077492532594,0.7609233066464824,-0.9569343565637967,95.89045032993191,43.71340280374165,0.27992290705694445,5,-0.3600001335144043,-0.7550005912780762,-2.175000309944153,-2.515000343322754,-0.10000038146972656,2,-0.01242944696159376,-1.2353007175033541,8.649999618530272,-1.5000158947134479,8.649999618530272,-2.374997019764866,8.710000038146973,-0.01242944696159376
888,2003-05-29,8.880000114440918,8.890000343322754,8.75,8.84000015258789,54157.0,0.0033898001896142116,3.666645474052293,0.26666539510576526,65.66036690169025,56.124921076358035,-0.3609498289280175,-0.5209564240514233,-1.9948197470118636,-2.5828313031852765,51.49800051314295,0.1400003433227539,0.17736205297655694,0.4750001192092892,-0.11976651420380335,1.0697667526223826,0.17761680250274203,0.7723834359158364,-0.9671954077442884,97.0587575312188,40.633306257173246,0.2973833167065467,5,-0.38499975204467773,-0.6100003719329834,-2.0800000429153442,-2.5450000762939453,-0.21000003814697266,3,-0.0033783482640281637,1.000011219755767,8.850000381469727,-1.2353007175033541,8.649999618530272,-1.5000158947134479,8.649999618530272,-0.0033783482640281637
889,2003-05-30,8.829999923706055,8.850000381469727,8.789999961853027,8.850000381469727,322900.0,-0.00563065203721691,4.999904634751097,-0.5000119209403238,66.66665448692528,57.680210482154955,-0.30719839716671693,-0.4690123609839105,-1.8740190720975987,-2.5165513111875057,50.620883541393106,0.09000015258789062,0.1554306939776371,0.4084999322891232,-0.2149800880495718,1.031979952627819,0.0967599221197748,0.7202399424584716,-0.87810739154438,79.99987284350544,18.394248347075404,0.3117400101693479,5,-0.33499956130981445,-0.4550001621246338,-1.7349997758865356,-2.1999998092651367,-0.18000030517578303,4,-0.003397478282038291,3.666645474052293,8.880000114440918,1.000011219755767,8.850000381469727,-1.2353007175033541,8.649999618530272,-0.003397478282038291
890,2003-06-02,9.199999809265137,9.25,8.819999694824219,8.899999618530273,852658.0,0.041902592158096885,1.1499984502814526,-14.99966622162884,70.40814969435395,59.87167924422185,-0.6061181566277831,-0.8245827133373229,-2.1677816764593683,-2.872585060961887,49.853444252345284,0.43000030517578125,0.2090752314572395,0.7424998044967648,0.028257534736283674,1.456742074257245,0.3853786696165251,1.0996209393770044,-1.2105829646570188,92.42421177354566,26.047284147841438,0.35712113488024017,6,-0.5149998664855957,-0.6699998378753662,-1.8300000429153442,-2.2950000762939453,-0.4999999999999982,0,-0.041304361121641264,4.999904634751097,8.829999923706055,3.666645474052293,8.880000114440918,1.000011219755767,8.850000381469727,-0.041304361121641264
891,2003-06-03,9.260000228881836,9.260000228881836,8.5,9.199999809265137,1000695.0,0.006521784876155623,24.333163792418343,0.20000127156494676,62.82050968549144,61.23929801123598,-0.5586981239352227,-0.8526927342795627,-2.145729581547755,-2.9170109627742136,49.430330774172745,0.7600002288818359,0.22070611763584402,0.754500222206115,-0.03972830240514291,1.548728746817373,0.35738595990048694,1.151614484511743,-1.1949483949502042,100.0,35.15046141274193,0.3971142623056288,6,-0.5550003051757812,-0.7250001430511475,-1.8900004625320435,-2.3550004959106445,-0.6000003814697248,1,-0.06047520580723775,1.1499984502814526,9.199999809265137,4.999904634751097,8.829999923706055,3.666645474052293,8.880000114440918,-0.06047520580723775
892,2003-06-04,8.979999542236328,9.0,8.569999694824219,8.9399995803833,680552.0,-0.030237654397911262,9.749889732616497,0.6666613685130732,64.75766834952817,62.65828863106984,-0.17304914999662557,-0.5430401504624633,-1.78749492772545,-2.6197123987640474,48.98435171788241,0.6900005340576172,0.2511854910604452,0.4379995584487908,-0.37369387583173186,1.2496929927293126,0.032152841308530355,0.8438462755890512,-0.8193518367086803,63.1578154841527,-3.096619561957432,0.40584671714026094,6,-0.09999942779541016,-0.44499945640563965,-1.6099997758865356,-2.0749998092651367,-0.36999988555908203,2,-0.04788411730746944,24.333163792418343,9.260000228881836,1.1499984502814526,9.199999809265137,4.999904634751097,8.829999923706055,-0.04788411730746944
893,2003-06-05,8.729999542236326,9.039999961853027,8.420000076293945,9.039999961853027,516324.0,-0.02783964507171266,2.999993847270803,-7.75001788141053,52.914775001624996,62.56863133252161,0.10526494575786138,-0.239974028609371,-1.4570067918385323,-2.3565667393787235,49.43288842751244,0.619999885559082,0.2976674070794303,0.1464995861053442,-0.6099818286470402,0.9029810008577277,-0.23174112127084712,0.5247402934815355,-0.4814036348403441,36.90469162265364,-26.598086356763055,0.37824070737619186,6,0.11000061035156428,-0.19499945640563787,-1.3599997758865339,-1.824999809265135,0.0,3,0.0022910033003908925,9.749889732616497,8.979999542236328,24.333163792418343,9.260000228881836,1.1499984502814526,9.199999809265137,0.0022910033003908925
894,2003-06-06,8.569999694824219,8.75,8.270000457763674,8.75,481257.0,-0.018327589438924652,4.333319204848876,0.5806453597654546,55.39904274514548,62.51383121115954,0.27191172345171744,-0.041128344265448646,-1.208981436057445,-2.1858148799076007,49.71475641423271,0.47999954223632635,0.3471193437470905,-0.03950023651123047,-0.7533179789545077,0.6743175059320468,-0.3964091077328682,0.31740863471040726,0.6900005340576172,30.302960244294685,-33.40062265439438,0.35690887122163856,6,0.19500064849853516,-0.03499960899353027,-1.1999999284744263,-1.6649999618530273,0.6800003051757812,4,0.011668656362977536,2.999993847270803,8.729999542236326,9.749889732616497,8.979999542236328,24.333163792418343,9.260000228881836,0.011668656362977536
895,2003-06-09,8.640000343322754,8.640000343322754,8.470000267028809,8.600000381469728,35192.0,0.008168103966305962,7.500011920940324,-0.22222163353536079,60.679607605309,62.93942026502396,0.22388769763897187,-0.06068433952840735,-1.1870387362535864,-2.241673225411917,50.01185689720218,0.1700000762939453,0.364026814824598,-0.0034996032714840197,-0.6485218465280909,0.6415226399851228,-0.32601072489978655,0.3190115183568185,0.600199890136718,37.37373445462328,-29.203906785505858,0.32251112162830325,6,0.125,-0.10500025749206543,-1.2700005769729614,-1.7350006103515625,0.6499996185302734,0,0.0011573234734008064,4.333319204848876,8.569999694824219,2.999993847270803,8.729999542236326,9.749889732616497,8.979999542236328,0.0011573234734008064
896,2003-06-10,8.680000305175781,8.800000190734863,8.5,8.510000228881836,475451.0,0.004629625030506013,-2.157887868292928,4.250005960470351,61.72248847493096,62.3365847716666,0.21075388890695557,-0.04967520404505876,-1.134024405071278,-2.2676337211887034,50.427425795642755,0.3000001907348633,0.36948212810014525,0.002500343322754617,-0.5669638780130963,0.5719645646586056,-0.28223176734516997,0.2872324539906792,0.5407959327697753,53.2467677231815,-19.294778010071617,0.2847321106679251,6,0.08500003814697266,-0.14500021934509277,-1.1625005006790161,-1.7750005722045898,0.6700000762939453,1,0.0023040902518669526,7.500011920940324,8.640000343322754,4.333319204848876,8.569999694824219,2.999993847270803,8.729999542236326,0.0023040902518669526
897,2003-06-11,8.5,8.689999580383299,8.220000267028809,8.689999580383299,375749.0,-0.020737361618345718,3.9473721195208262,-1.1176440889048354,46.73913888533278,60.23422610318244,0.3753584936617198,0.12408564967242874,-0.8685983799999004,-2.073699758629745,49.59565168370935,0.4699993133544904,0.36822996262680974,-0.16949996948242152,-0.7444681804035227,0.40546824143867966,-0.4569840749429712,0.11798413597812818,0.7017803223419197,34.1463216070116,-37.52159661150118,0.2874841054605504,6,0.24000024795532227,0.03500008583068848,-0.8825002908706665,-1.5950002670288086,0.6800003051757795,2,0.01882351146024841,-2.157887868292928,8.680000305175781,7.500011920940324,8.640000343322754,4.333319204848876,8.569999694824219,0.01882351146024841
898,2003-06-12,8.300000190734862,8.5,8.079999923706055,8.5,672661.0,-0.023529389325310457,3.2000047683761297,1.0526328998288594,39.48719779569486,57.21428647082351,0.5413633525306079,0.3407692711856587,-0.580834170361781,-1.8607878238737445,48.55810385231805,0.4200000762939453,0.3591294678857011,-0.3689997673034693,-0.9453001763316191,0.20730064172468055,-0.6571499718175442,-0.08084956278939437,0.8625089293945329,30.55558131063918,-38.62127659858854,0.28815020451407486,6,0.3699998855590838,0.23499989509582697,-0.5725003480911237,-1.39500045776367,0.9700002670288104,3,0.03734933238777893,3.9473721195208262,8.5,-2.157887868292928,8.680000305175781,7.500011920940324,8.640000343322754,0.03734933238777893
899,2003-06-13,8.25,8.420000076293945,8.199999809265138,8.300000190734862,795389.0,-0.006024119227211133,-1.9333257039679517,0.2500011920940213,39.69074445493163,53.801241444221034,0.559249513808803,0.382831859504547,-0.44345296085606556,-1.7989931978794118,47.24657264884059,0.22000026702880682,0.2976630182999731,-0.40149993896484304,-1.0071323229954938,0.20413244506580774,-0.7043161309801675,-0.09868374694951854,0.8475585683439935,23.611112950759956,-43.52147050032427,0.3028161920153254,6,0.4200000762939453,0.29000020027160645,-0.6250001192092896,-1.3450002670288086,0.9499998092651367,4,0.05818176269531228,3.2000047683761297,8.300000190734862,3.9473721195208262,8.5,-2.157887868292928,8.680000305175781,0.05818176269531228
900,2003-06-16,8.310000419616701,8.359999656677246,8.170000076293945,8.260000228881836,387545.0,0.007272778135357649,1.5333502876943128,-1.000000000000071,41.50003218646225,51.43229949988446,0.40200087459059475,0.33778722523983973,-0.41937637990367627,-1.8464112006175082,45.82806446079037,0.18999958038330078,0.23877385035055632,-0.33999953269958283,-0.9490194671049466,0.2690204017057809,-0.6445094999022647,-0.035489565496900966,0.7265046300490159,31.944501473558972,-33.41869226105703,0.30450996720268214,6,0.24999952316284002,0.24499964714050115,-0.7100005149841326,-1.4050006866455096,0.7999992370605451,0,0.11311667062787656,-1.9333257039679517,8.25,3.2000047683761297,8.300000190734862,3.9473721195208262,8.5,0.11311667062787656
901,2003-06-17,8.5,8.699999809265138,8.399999618530272,8.399999618530272,714038.0,0.022863967603994784,-4.999980926586289,1.9999999999999645,41.2060279833687,48.815450570311185,0.10377060887412703,0.18067877840448965,-0.522002420182579,-2.0224361115081653,45.31973892093627,0.3899993896484375,0.18200823005237154,-0.16499996185302734,-0.7412491648193136,0.4112492411132589,-0.45312456333617135,0.12312463963011666,0.47911474210813765,67.74196029330086,5.982480538976645,0.28812460148314334,6,0.059999942779541016,0.06500005722045898,-0.8750001192092896,-1.5950002670288086,0.5,1,0.09294117198270913,1.5333502876943128,8.310000419616701,-1.9333257039679517,8.25,3.2000047683761297,8.300000190734862,0.09294117198270913
902,2003-06-18,8.699999809265138,8.90999984741211,8.460000038146973,8.5,560557.0,0.023529389325310346,-2.214287417277189,1.9999904632931977,45.83332965403731,48.02862330946811,-0.156591281695162,0.021972488192876227,-0.6653201732909935,-2.2058790178622285,44.92671770079639,0.4499998092651367,0.07643660031560096,0.009499835968020065,-0.5216150884308117,0.5406147603668519,-0.25605762623139583,0.27505729816743596,0.2251680437388739,74.69878825900439,16.6854707021062,0.2655574621994162,6,-0.20499992370605646,-0.104999780654909,-1.074999928474428,-1.795000076293947,0.5200004577636683,2,0.07471271108677091,-4.999980926586289,8.5,1.5333502876943128,8.310000419616701,-1.9333257039679517,8.25,0.07471271108677091
903,2003-06-19,8.859999656677246,9.050000190734863,8.779999732971191,8.800000190734863,491631.0,0.018390787462054137,-4.399988555951858,0.29999761581193257,50.66078665898686,47.502150411006035,-0.3310218284764339,-0.12556295642665383,-0.7765709892238846,-2.347105778956055,43.844562907539654,0.3500003814697248,0.00012573099065704696,0.1574996948242191,-0.3777374753613376,0.6927368650097758,-0.11011889026855926,0.42511827991699747,-0.7799997329711914,78.40903302855496,22.21945438501666,0.267618585092778,6,-0.2949995994567871,-0.18999958038330078,-1.1474997997283936,-1.9549999237060547,0.1400003433227539,3,0.03611745608334971,-2.214287417277189,8.699999809265138,-4.999980926586289,8.5,1.5333502876943128,8.310000419616701,0.03611745608334971
904,2003-06-20,8.8100004196167,9.09000015258789,8.8100004196167,8.949999809265137,378083.0,-0.005643254965914779,-3.0000136239782016,-2.3333439298089456,40.00001956254243,45.20441840625419,-0.2720022387611003,-0.07134574840570096,-0.6896490150963572,-2.277156239941859,42.729207767364315,0.2799997329711914,-0.06657532780742237,0.10250043869018555,-0.4348957256967356,0.6398966030771067,-0.16619764350327415,0.37119852088364524,-0.7106004905700676,69.56524894007401,17.21723548139944,0.2686980821934605,6,-0.22500038146972656,-0.1400003433227539,-0.8850005865097046,-1.9050006866455078,0.1699991226196289,4,0.05221339571366168,-4.399988555951858,8.859999656677246,-2.214287417277189,8.699999809265138,-4.999980926586289,8.5,0.05221339571366168
905,2003-06-23,8.659999847412111,9.149999618530273,8.619999885559082,8.800000190734863,578137.0,-0.017026170835428234,-3.818173542505646,1.0000068119890881,35.29411489713415,42.267932453165656,-0.13283546409767943,0.08373559687164622,-0.4975822672442778,-2.108992775539104,41.306778993409544,0.5299997329711914,-0.08809107112338843,-0.04800014495849503,-0.5851896144037649,0.4891893244867749,-0.31659487968113,0.22059458976413993,-0.5209759094238287,34.66669718424518,-11.172259763202064,0.2685947347226351,6,-0.04500007629394709,0.010000228881834161,-0.5974999666214007,-1.7550001144409197,0.34000015258788885,0,0.06235565489234918,-3.0000136239782016,8.8100004196167,-4.399988555951858,8.859999656677246,-2.214287417277189,8.699999809265138,0.06235565489234918
906,2003-06-24,8.75,8.960000038146973,8.659999847412111,8.659999847412111,309527.0,0.010392627502734175,-5.666659602424672,-0.6428566562898027,43.78379743755495,41.93956118119034,-0.23675976378755692,0.00169842815837562,-0.5458597657719171,-2.1782062401438296,39.76204762625063,0.3000001907348615,-0.10266183012308083,0.036999988555908914,-0.4997778155883701,0.5737777927001879,-0.2313889135162306,0.3053888906280484,-0.5503175211791973,42.02900553822509,-1.552343465342645,0.2683889020721393,6,-0.13500022888183594,-0.07999992370605469,-0.6875001192092896,-1.8450002670288086,0.18999958038330078,1,0.04114281790597096,-3.818173542505646,8.659999847412111,-3.0000136239782016,8.8100004196167,-4.399988555951858,8.859999656677246,0.04114281790597096
907,2003-06-25,8.739999771118164,8.920000076293945,8.699999809265138,8.84000015258789,308516.0,-0.0011428833007812722,-1.4444432670707699,-1.1111134658585393,50.31056599660711,43.14215764795837,-0.21136240545753182,0.003199170094681847,-0.4911362109802653,-2.145510055068705,38.04166931974676,0.22000026702880682,-0.13658852299777458,0.03249979019165039,-0.5006091314874279,0.5656087118707287,-0.23405467064788787,0.29905425103118866,-0.4832982639147936,22.641499248756176,-20.88451083433702,0.266554460839539,6,-0.07999992370605469,-0.06999969482421875,-0.6774998903274536,-1.8350000381469727,0.5100002288818359,2,0.02974831071975781,-5.666659602424672,8.75,-3.818173542505646,8.659999847412111,-3.0000136239782016,8.8100004196167,0.02974831071975781
908,2003-06-26,8.850000381469727,8.9399995803833,8.649999618530272,8.739999771118164,240094.0,0.012585882520851577,1.0000065770867574,-1.100001907341357,58.9743730819548,45.28478305096095,-0.2627744463895816,-0.11506354960620158,-0.5471208293713659,-2.2327430000820776,36.12352144450689,0.2899999618530291,-0.1755932171569281,0.1440003871917721,-0.38723043788271205,0.6752312122662563,-0.12161502534546997,0.4096157997290142,-0.5397009875867411,43.39634184743002,-1.7278441580844799,0.26561541253724247,6,-0.1900005340576172,-0.18000030517578125,-0.7850004434585571,-1.9450006484985352,0.2999992370605469,3,0.04180789487125813,-1.4444432670707699,8.739999771118164,-5.666659602424672,8.75,-3.818173542505646,8.659999847412111,0.04180789487125813
909,2003-06-27,8.800000190734863,8.9399995803833,8.800000190734863,8.890000343322754,126643.0,-0.005649738822560368,-2.1110922731318613,-0.8181786655569427,55.19479715235497,46.8064236027268,-0.14142443626603196,-0.07106989043918865,-0.4425719605198566,-2.1585977126359763,34.10171447461424,0.1399993896484375,-0.16475447327366766,0.09550018310546804,-0.43442423164502664,0.6254245978559627,-0.1694620242697784,0.3604623904807145,-0.4393187833730412,33.96233884245473,-11.640644280374637,0.2649622073752472,6,-0.025000572204589844,-0.13000011444091797,-0.7075003385543823,-1.8950004577636719,0.2799997329711932,4,0.022727250560256484,1.0000065770867574,8.850000381469727,-1.4444432670707699,8.739999771118164,-5.666659602424672,8.75,0.022727250560256484
910,2003-06-30,8.819999694824219,8.899999618530273,8.75,8.760000228881836,119505.0,0.00227267086998606,-2.749994039529838,-0.6666596024244479,54.6052416936247,48.29522512608859,-0.09104726327765533,-0.12753659428328135,-0.4066657149321138,-2.1499392357604323,31.44642085272691,0.14999961853027344,-0.11757403476372019,0.13449969291687047,-0.3455210468496297,0.6145204326833706,-0.10551067696637872,0.37451006280011967,-0.41195919479229026,54.83866005863577,9.781106873988563,0.24001036988324975,6,-0.014999866485595703,-0.14999961853027344,-0.7224998474121094,-1.8999998569488525,0.2800006866455078,0,0.01814057289661819,-2.1110922731318613,8.800000190734863,1.0000065770867574,8.850000381469727,-1.4444432670707699,8.739999771118164,0.01814057289661819
911,2003-07-01,8.699999809265138,8.890000343322754,8.699999809265138,8.890000343322754,258679.0,-0.013605429672463476,-1.0000000000000187,-3.1667037543312797,56.84930835751821,49.519222759808684,0.06739318983844811,-0.054432417523003096,-0.24228510270924986,-2.002486581715605,29.850427977193732,0.1900005340576154,-0.06543978691414765,0.042499828338625534,-0.3545880674064712,0.43958772408372226,-0.15604411953392194,0.241043776211173,-0.2474417621233087,17.241447348950597,-27.99023407731298,0.19854394787254817,7,0.18499994277953924,-0.029999732971193183,-0.5874999761581439,-1.7799999713897723,0.3000001907348615,1,0.034482781300221754,-2.749994039529838,8.819999694824219,-2.1110922731318613,8.800000190734863,1.0000065770867574,8.850000381469727,0.034482781300221754
912,2003-07-02,8.550000190734862,8.819999694824219,8.510000228881836,8.770000457763674,380374.0,-0.017241335841241434,-1.0666617923343706,1.1578928876173562,58.86524918633312,50.4308297072916,0.21666208876642834,0.06503538983273138,-0.06517407888386906,-1.8243503585563685,27.897944285434228,0.3099994659423828,-0.020563924832449842,-0.08599982261657857,-0.4551466486987774,0.2831470034656203,-0.2705732356576789,0.09857359042452174,-0.05559564930972449,9.30233073918701,-36.224887109906305,0.18457341304109964,7,0.2799997329711932,0.11999988555908381,-0.395000219345091,-1.6300003528594953,0.3099994659423846,2,0.04561396268400775,-1.0000000000000187,8.699999809265138,-2.749994039529838,8.819999694824219,-2.1110922731318613,8.800000190734863,0.04561396268400775
913,2003-07-03,8.75,8.899999618530273,8.600000381469728,8.659999847412111,332048.0,0.023391790035498072,-1.8571480472298225,-0.4090911061308033,66.025646511935,53.322566035001884,-0.0006504884517948284,-0.14059772704655948,-0.2545222387348538,-1.994126240351335,26.498993405384084,0.34999942779541193,0.019225421469736048,0.11299996376037669,-0.25732553626157717,0.48332546378233054,-0.07216278625059935,0.2981627137713527,-0.23999977111816406,55.81398443512454,7.204109363929916,0.18516275001097657,7,0.07999992370605469,-0.07999992370605469,-0.45749998092651367,-1.8300001621246338,0.19999980926513672,3,0.05714285714285716,-1.0666617923343706,8.550000190734862,-1.0000000000000187,8.699999809265138,-2.749994039529838,8.819999694824219,0.05714285714285716
914,2003-07-04,8.670000076293945,8.9399995803833,8.670000076293945,8.819999694824219,314999.0,-0.009142848423549066,-2.600002543137978,-1.6666596024244809,61.392401625110345,56.222375671443686,0.06414776580894355,-0.05557105568155052,-0.17328491123515732,-1.8864558117650088,25.614804805031955,0.26999950408935547,0.033608081865535766,0.028000020980835316,-0.3412152461152669,0.3972152880769375,-0.15660761256721578,0.21260765452888641,-0.15999984741210938,37.209322956749695,-12.950583057103252,0.18460763354805151,7,0.06500005722045898,0.0,-0.2875000238418579,-1.750000238418579,0.029999732971193183,4,0.05536326851354634,-1.8571480472298225,8.75,-1.0666617923343706,8.550000190734862,-1.0000000000000187,8.699999809265138,0.05536326851354634
915,2003-07-07,8.649999618530272,8.819999694824219,8.649999618530272,8.789999961853027,535288.0,-0.0023068578532496886,-1.4285665628980366,0.9333379957529714,55.319135984503056,57.50407995443792,0.09228529855702128,-0.0366627877395036,-0.14838536657177492,-1.8383008917067034,24.65286226493747,0.1700000762939471,0.022183813597033364,0.007499599456785688,-0.3617313463320073,0.3767305452455787,-0.17711587343761082,0.1921150723511822,-0.10159942626953011,32.55804669462596,-14.742604673349533,0.1846154728943962,7,0.0750002861022967,0.02000045776367365,-0.2149995565414411,-1.7299997806549055,0.050000190734866834,0,0.04971102013168016,-2.600002543137978,8.670000076293945,-1.8571480472298225,8.75,-1.0666617923343706,8.550000190734862,0.04971102013168016
916,2003-07-08,8.699999809265138,8.890000343322754,8.609999656677246,8.739999771118164,294985.0,0.005780369126000329,-1.5454576980930872,0.28571331257959826,49.999999999999986,57.469572621481575,0.03849485195915747,-0.08968609536941408,-0.18603449060241495,-1.859570041815127,23.42574889437321,0.2800006866455078,0.041034021183209646,0.05649981498718404,-0.3132666943313165,0.42626632430568456,-0.1283834396720671,0.2413830696464352,-0.1155036514282255,44.186015564875866,0.3365429743193644,0.1848832546592505,7,0.025000095367429864,-0.029999732971193183,-0.09249985218048273,-1.6249997615814227,0.0,1,0.04597707827287589,-1.4285665628980366,8.649999618530272,-2.600002543137978,8.670000076293945,-1.8571480472298225,8.75,0.04597707827287589
917,2003-07-09,8.659999847412111,8.779999732971191,8.600000381469728,8.720000267028809,191367.0,-0.00459769686551359,-1.0000000000000198,1.500011920940346,41.22808118275669,55.49776241045956,0.07370421829291018,-0.03908885204689483,-0.13292648383244554,-1.7907799539634608,23.121590105483087,0.17999935150146307,0.08425154879004282,0.008499860763551581,-0.355065680551796,0.37206540207889915,-0.1732829098941231,0.19028263142122626,0.4899997711181623,17.646943326367847,-20.929162142688064,0.1817827706576739,7,0.06500005722045721,-0.04500007629394709,-0.03999984264373957,-1.5799996852874774,-0.35999965667724965,2,0.039260988288526644,-1.5454576980930872,8.699999809265138,-1.4285665628980366,8.649999618530272,-2.600002543137978,8.670000076293945,0.039260988288526644
918,2003-07-10,8.609999656677246,8.720000267028809,8.609999656677246,8.689999580383299,99125.0,-0.005773694181970046,-1.7500178814104856,1.3333227370261562,41.228046693179955,53.945901248328994,0.09619617008257286,0.03723559605878002,-0.0701289952748283,-1.7118284353264013,23.261782982827476,0.1100006103515625,0.0977189090487478,-0.05700030326843297,-0.3818386358093271,0.26783802927246114,-0.21941946953888092,0.10541886300201497,0.5289999771118161,2.9409702256561974,-30.405094108998572,0.16241916627044745,7,0.11500024795532227,0.005000114440917969,0.09750044345855713,-1.5299994945526123,-0.4099998474121076,3,0.029036005803568132,-1.0000000000000198,8.659999847412111,-1.5454576980930872,8.699999809265138,-1.4285665628980366,8.649999618530272,0.029036005803568132
919,2003-07-11,8.729999542236326,8.75,8.579999923706055,8.609999656677246,276215.0,0.013937269494083804,1.1249903142937183,-1.500000000000011,53.153137672692104,53.78455635711427,-0.038864560080074995,-0.04738982895422161,-0.18663421939076308,-1.801246594564117,23.40955205746608,0.1700000762939453,0.10003864733355172,0.03899960517883194,-0.22046532140926978,0.29846453176693366,-0.09073285811521892,0.1687320684728828,0.39822010650634887,48.38690822281436,14.57967260411312,0.12973246329405086,7,-0.004999637603757989,-0.11499977111816229,-0.0424994230270368,-1.6499993801116926,-0.2999992370605451,4,0.02520049009904679,-1.7500178814104856,8.609999656677246,-1.0000000000000198,8.659999847412111,-1.5454576980930872,8.699999809265138,0.02520049009904679
920,2003-07-14,9.25,9.34000015258789,8.789999961853027,8.789999961853027,708419.0,0.059564774917556074,-1.3913049788014802,3.8333373069801646,66.23375658282583,54.827272826592896,-0.5492103119370029,-0.5200187298092658,-0.696380739432179,-2.286852059174884,24.273780347867717,0.6100006103515643,0.08992011284770385,0.5120000839233398,0.20663741563043736,0.8173627522162423,0.3593187497768877,0.664681418069792,-0.6700000762939453,88.15787822586515,53.102510955651645,0.1526813341464513,7,-0.3249998092651367,-0.5399999618530273,-0.5999997854232788,-2.169999837875366,-0.560000419616701,0,-0.05945948007944446,1.1249903142937183,8.729999542236326,-1.7500178814104856,8.609999656677246,-1.0000000000000198,8.659999847412111,-0.05945948007944446
921,2003-07-15,9.289999961853027,9.479999542236328,9.170000076293944,9.260000228881836,468809.0,0.004324320200327358,-1.9523753298122748,0.06521680539862547,67.51592240617386,55.78845873990853,-0.5550912482237287,-0.5247009778024445,-0.7196477416368303,-2.2912365599446725,24.53268326842442,0.3099994659423846,0.09239972018049691,0.5125000476837158,0.1398070599829495,0.8851930353844821,0.32615355383333267,0.698846541534099,-0.7100000381469727,78.88892656492723,40.517435626679514,0.1863464938503834,7,-0.26000022888183594,-0.5100002288818359,-0.6399997472763062,-2.2099997997283936,-0.7399997711181658,1,-0.06350916630899583,-1.3913049788014802,9.25,1.1249903142937183,8.729999542236326,-1.7500178814104856,8.609999656677246,-0.06350916630899583
922,2003-07-16,9.350000381469727,9.359999656677246,8.8100004196167,9.300000190734863,404991.0,0.006458602783969258,14.714546519707353,1.6666878596178911,66.44736346775943,55.835316179444575,-0.5472241713656594,-0.562339612195565,-0.7602610919033399,-2.312036959740837,23.840068648562617,0.5499992370605469,0.0971146402551959,0.5400004386901855,0.09034541741697488,0.9896554599633962,0.3151729280535793,0.7648279493267918,-0.7340004730224603,85.55564268139423,45.84437656489135,0.22482751063660558,7,-0.32000064849853516,-0.5700006484985352,-0.7000001668930054,-2.250000238418579,-0.5600004196166992,2,-0.06951877493960212,-1.9523753298122748,9.289999961853027,-1.3913049788014802,9.25,1.1249903142937183,8.729999542236326,-0.06951877493960212
923,2003-07-17,9.18000030517578,9.350000381469727,9.010000228881836,9.25,212714.0,-0.018181825599800083,1.5185153788553103,-1.3999885559518943,61.58536691739366,55.85675676747606,-0.3462231170753842,-0.38697720904179,-0.5611663733159098,-2.101830726083726,22.854373537848794,0.3400001525878906,0.10448124737406417,0.3540003299713117,-0.1249636962074554,0.8329643561500788,0.11451831688192904,0.5934823430606944,-0.5294404113769513,66.66673730923837,25.144807754741905,0.23948201308938333,7,-0.15000057220458807,-0.40000057220458807,-0.5425001382827741,-2.0550003051757795,-0.3800001144409162,3,-0.09586057572838691,14.714546519707353,9.350000381469727,-1.9523753298122748,9.289999961853027,-1.3913049788014802,9.25,-0.09586057572838691
924,2003-07-18,9.270000457763672,9.300000190734863,9.020000457763672,9.100000381469727,306949.0,0.009803937864484524,1.434785132602458,-2.4285831062669683,63.15790941326187,56.727731592893704,-0.38237340795625663,-0.46456692349582696,-0.6252618967160757,-2.1508528614892892,21.74297661720964,0.2799997329711914,0.1249464861490619,0.42100048065185547,-0.09729256757727711,0.939293528880988,0.16185395653728918,0.6801470047664218,-0.5862629780273441,69.56533156788299,28.499850850982412,0.259146524114566,7,-0.24000072479248047,-0.44500064849853516,-0.667500376701355,-2.125000238418579,-0.5700006484985334,4,-0.11542616997417754,1.5185153788553103,9.18000030517578,14.714546519707353,9.350000381469727,-1.9523753298122748,9.289999961853027,-0.11542616997417754
925,2003-07-21,9.199999809265137,9.449999809265137,9.149999618530273,9.149999618530273,265942.0,-0.007551310144748635,-10.999961853172863,0.2941186370317181,65.06022504392048,58.401089931107094,-0.25272766348404474,-0.3710610484063288,-0.5267345175258065,-2.0424199705998536,21.42049666904865,0.3000001907348633,0.11577916144338474,0.32399983406066823,-0.20889322985556724,0.8568928979769037,0.057553302102551385,0.5904463660187851,-0.48441184702880946,58.208940352575276,13.54618888809651,0.26644653195811735,7,-0.1700000762939453,-0.375,-0.5949996709823608,-2.044999599456787,-0.21000003814697266,0,-0.08369560000576348,1.434785132602458,9.270000457763672,1.5185153788553103,9.18000030517578,14.714546519707353,9.350000381469727,-0.08369560000576348
926,2003-07-22,9.109999656677246,9.229999542236328,8.920000076293945,9.199999809265137,217521.0,-0.009782625484106355,3.1333367241839705,-1.7999961853172863,67.49995827680826,61.32018738600171,-0.1100229858514723,-0.26636441667775657,-0.40995480010641216,-1.9138014077325103,20.74653673593123,0.3099994659423828,0.12088240229934932,0.21599969863891566,-0.32325538268699106,0.7552547799648224,-0.053627842024038586,0.4856272393018699,-0.36383523124091965,46.87492549412298,-2.1672949632999376,0.2696275406629534,7,-0.07999992370605469,-0.1700000762939453,-0.5524996519088745,-1.929999589920044,-0.07999992370605291,1,-0.046103193427247224,-10.999961853172863,9.199999809265137,1.434785132602458,9.270000457763672,1.5185153788553103,9.18000030517578,-0.046103193427247224
927,2003-07-23,9.0,9.149999618530273,8.930000305175781,9.100000381469727,151389.0,-0.012074606017863143,1.2000057220786404,1.1111134658585173,58.27813398410455,63.21464152943778,0.05953875273340792,-0.14323099581439536,-0.2951786706100261,-1.762397170127433,20.036155170571064,0.2199993133544922,0.14048047158361676,0.09300003051757777,-0.44315021322672266,0.6291502742618782,-0.17507509135457333,0.36107515238972887,-0.22448216989167413,15.094332832504115,-31.724337348386534,0.2680751218721504,7,0.029999732971191406,-0.03000020980834961,-0.4375,-1.7699999809265137,0.0,2,-0.04999997880723761,3.1333367241839705,9.109999656677246,-10.999961853172863,9.199999809265137,1.434785132602458,9.270000457763672,-0.04999997880723761
928,2003-07-24,9.220000267028807,9.31999969482422,9.0,9.0,177409.0,0.024444474114311943,-1.9090846038138418,-2.1999942779759114,66.66664740054767,64.71614261031063,-0.07245244201678958,-0.3521452037819355,-0.496464308035204,-1.9368981440937993,19.658867029148674,0.3199996948242205,0.17437165403446286,0.29450030326843013,-0.2586336170977557,0.8476342236346159,0.017933343085337228,0.571067263451523,-0.41630316843536086,56.603838091210555,8.21564670677278,0.2765669601830933,7,-0.08500051498412908,-0.2250003814697248,-0.6750003099441511,-1.9900002479553205,-0.07000064849853338,3,-0.04663777578331341,1.2000057220786404,9.0,3.1333367241839705,9.109999656677246,-10.999961853172863,9.199999809265137,-0.04663777578331341
929,2003-07-25,9.0,9.239999771118164,8.899999618530273,9.210000038146973,285666.0,-0.023861199637438046,1.518524274588065,-0.954544469345918,59.45945806621896,63.96344277513208,0.21218904447936637,-0.12268323600710751,-0.26926897449433795,-1.6728546423530188,19.11678279763986,0.3400001525878906,0.22255775982128334,0.06450004577636648,-0.4863072950794969,0.6153073866322298,-0.2109036246515661,0.33990371620429904,-0.1692508036608391,18.181881234643683,-30.878208114165602,0.27540367042793196,7,0.14499998092651367,-0.005000114440917969,-0.38249993324279785,-1.6949999332427979,0.6000003814697266,4,-0.0222222010294596,-1.9090846038138418,9.220000267028807,1.2000057220786404,9.0,3.1333367241839705,9.109999656677246,-0.0222222010294596
930,2003-07-28,8.979999542236328,9.109999656677246,8.949999809265137,9.109999656677246,150534.0,-0.0022222730848524552,1.4615339471078017,0.6190480515528994,57.69228955397967,62.87192801377717,0.21217465984122796,-0.09494950130818935,-0.23377564373579496,-1.6076817554643306,18.757909183310396,0.15999984741210938,0.2789643343592534,0.03649959564208949,-0.511886814007882,0.584886005292061,-0.23769360918289628,0.31069280046707526,-0.12328033206128097,19.04759742235495,-29.363775866706053,0.27419320482498566,7,0.15000057220458984,0.015000343322753906,-0.35249948501586914,-1.2499995231628418,0.7100000381469727,0,-0.0311803727443688,1.518524274588065,9.0,-1.9090846038138418,9.220000267028807,1.2000057220786404,9.0,-0.0311803727443688
931,2003-07-29,9.0,9.0600004196167,8.949999809265137,8.949999809265137,149470.0,0.002227222581649535,-3.4000076293654273,-0.38461651322304957,59.44443267070736,62.0938245918825,0.16395307416736316,-0.0962574921157966,-0.23321807193667254,-1.58193488299447,18.59411269660736,0.1100006103515625,0.3148853298604539,0.041500043869017844,-0.4951280820598676,0.5781281697979033,-0.22681401909542487,0.30981410683346056,-0.11834957654250111,23.809610310579778,-27.316229432471495,0.2683140629644423,7,0.17499971389770508,-0.005000114440917969,-0.3575000762939453,-1.0199999809265137,1.1899995803833008,1,-0.0011111365424262276,1.4615339471078017,8.979999542236328,1.518524274588065,9.0,-1.9090846038138418,9.220000267028807,-0.0011111365424262276
932,2003-07-30,8.9399995803833,9.100000381469727,8.9399995803833,9.039999961853027,275739.0,-0.006666713290744308,-2.200003814682714,-2.0,59.1160034690499,61.81945087539986,0.17844402215641608,-0.005840663747767039,-0.15261058425030782,-1.4760715967253102,19.24194451535809,0.16000080108642578,0.2846815987332576,-0.03800034523010254,-0.539308427977641,0.4633077375174359,-0.28865438660387177,0.2126536961436667,-0.03441519217464872,9.523798711177475,-45.72678484047073,0.250654041373769,7,0.2350001335144043,0.05500030517578125,-0.2974996566772461,-0.9599995613098145,1.0399999618530273,2,0.010067131634477589,-3.4000076293654273,9.0,1.4615339471078017,8.979999542236328,1.518524274588065,9.0,0.010067131634477589
933,2003-07-31,9.25,9.40999984741211,8.930000305175781,8.930000305175781,460310.0,0.03467566377709019,-2.0,-3.199984741269145,62.99998664858507,61.80190390154687,-0.13475349572343553,-0.2914020450604653,-0.45183914664462677,-1.7376215608222125,19.99648392156112,0.4799995422363281,0.25374540760355657,0.24700007438659632,-0.25629885218522475,0.7502990009584174,-0.004649388899315099,0.49864953767250775,-0.32143900563024097,68.62749497918746,11.991981055538787,0.251649463285911,7,-0.07500028610229492,-0.25500011444091797,-0.5850000381469727,-1.2699999809265137,0.75,3,-0.027027027027026973,-2.200003814682714,8.9399995803833,-3.4000076293654273,9.0,1.4615339471078017,8.979999542236328,-0.027027027027026973
934,2003-08-01,9.149999618530273,9.300000190734863,9.100000381469727,9.170000076293944,201789.0,-0.01081085205078125,-2.333359824522364,-0.06250149011753492,46.83543845374751,59.776927613749876,-0.059860284360761185,-0.1618981017324188,-0.3449082465789992,-1.5897393603904968,20.667517371731982,0.19999980926513672,0.21655642855975898,0.12299971580505442,-0.35875620123465524,0.6047556328447641,-0.11787824271480041,0.36387767432490925,-0.2199993133544922,45.83323399216397,-6.533395827751619,0.24087795851985527,8,0.005000114440917969,-0.1549997329711914,-0.4849996566772461,-1.169999599456787,0.7000007629394531,4,0.0,-2.0,9.25,-2.200003814682714,8.9399995803833,-3.4000076293654273,9.0,0.0
935,2003-08-04,9.079999923706056,9.239999771118164,8.960000038146973,9.100000381469727,216866.0,-0.007650240190442803,-1.1538422037193266,1.0,43.47827374658741,57.10785155483645,-0.00969186487061613,-0.06116825037248752,-0.26671425465496945,-1.476249583110329,21.227650181867,0.2799997329711914,0.19569518689422694,0.03150000572204803,-0.4166203732955136,0.47962038473960966,-0.1925601837867319,0.25556019523082796,-0.1499996185302752,31.24995032941569,-17.028066212566742,0.22406018950878037,8,0.07499980926513494,-0.08500003814697443,-0.3575000762939471,-1.0999999046325701,0.6599998474121076,0,0.057268773362657566,-2.333359824522364,9.149999618530273,-2.0,9.25,-2.200003814682714,8.9399995803833,0.057268773362657566
936,2003-08-05,9.100000381469727,9.199999809265137,8.989999771118164,9.09000015258789,179599.0,0.0022026936048151757,1.0000090826521344,-0.5000000000000444,42.03823435795385,55.30341826304193,-0.03493351555042601,-0.05234913215341663,-0.2781190595970493,-1.4517231266272042,21.588137428946858,0.21000003814697266,0.16230421829916608,0.031500434875487926,-0.3857730084772726,0.44877387822824844,-0.17713628680089144,0.2401371565518673,-0.14800010681152287,35.416716337251344,-7.809431189665659,0.20863672167637995,8,0.054999351501464844,-0.10500049591064453,-0.3625004291534424,-1.1200003623962402,0.5199995040893555,1,0.06483507408581946,-1.1538422037193266,9.079999923706056,-2.333359824522364,9.149999618530273,-2.0,9.25,0.06483507408581946
937,2003-08-06,9.0,9.100000381469727,8.90999984741211,9.100000381469727,142596.0,-0.010989052448102776,2.799996185317286,-9.999809269502194,44.00000508625013,52.7849024503422,0.07271346340808904,0.07845148308667405,-0.17695542355007632,-1.307325282222707,21.881596244043877,0.1900005340576172,0.12616322804394997,-0.0854999542236321,-0.4580011043367538,0.2870011958894896,-0.27175052928019205,0.10075062083292785,0.4799995422363281,18.000030517578125,-21.341459447524905,0.18625057505656054,8,0.1549997329711914,-0.005000114440917969,-0.22250008583068848,-1.0199999809265137,0.8100004196166992,2,0.13222217559814453,1.0000090826521344,9.100000381469727,-1.1538422037193266,9.079999923706056,-2.333359824522364,9.149999618530273,0.13222217559814453
938,2003-08-07,8.859999656677246,9.0,8.649999618530272,8.920000076293945,207648.0,-0.015555593702528236,2.1818177877383804,0.6000019073413568,36.77420188433246,50.26431843013259,0.1746430199036606,0.2510109760103223,-0.03836178710625582,-1.12345050684739,21.80375820379766,0.35000038146972834,0.08726289265747234,-0.23800029754638707,-0.5561267565779762,0.08012616148520202,-0.3970635270621816,-0.07893706803059253,0.6085998916625979,32.30766973553919,-3.0780765179116685,0.15906322951579493,8,0.1700000762939453,0.1700000762939453,-0.1099996566772461,-0.8799996376037598,0.8100004196166974,3,0.1264108271962523,2.799996185317286,9.0,1.0000090826521344,9.100000381469727,-1.1538422037193266,9.079999923706056,0.1264108271962523
939,2003-08-08,8.949999809265137,9.0,8.720000267028809,8.859999656677246,253070.0,0.01015803115974867,1.9473573257039603,-1.4999920527696098,42.03823435795383,48.5249789639075,0.08583045590245142,0.1879753630389427,-0.12713993798146106,-1.1689268016562133,21.72171369913563,0.2799997329711914,0.07661989171124617,-0.15900015830993652,-0.4361210107252731,0.11812069410540005,-0.2975605845176048,-0.020439732102268238,0.4858557418823235,50.84747680470709,17.590744780832615,0.13856042620766854,8,0.07999992370605469,0.07999992370605469,-0.19999980926513672,-0.6949996948242188,0.8000001907348633,4,0.1173184595655401,2.1818177877383804,8.859999656677246,2.799996185317286,9.0,1.0000090826521344,9.100000381469727,0.1173184595655401
940,2003-08-11,8.699999809265138,8.760000228881836,8.449999809265138,8.5,1438354.0,-0.027932961489138264,-1.066668150159117,2.2222163353537265,38.15031642080659,46.158966047251866,0.3262436230468371,0.415985848846697,0.10927420979975899,-0.875564341825001,20.114394874759768,0.4999999999999982,0.022649970396965813,-0.38150014877319194,-0.704986405658353,-0.058013891888030855,-0.5432432772157725,-0.2197570203306114,0.7044215045776347,33.333333333333414,1.7248876370793127,0.1617431284425808,8,0.23000001907348455,0.2649998664855939,0.0025002956390363096,-0.26999974250793635,0.9999999999999982,0,0.13218397671456095,1.9473573257039603,8.949999809265137,2.1818177877383804,8.859999656677246,2.799996185317286,9.0,0.13218397671456095
941,2003-08-12,8.699999809265138,8.699999809265138,8.510000228881836,8.619999885559082,659740.0,0.0,3.7499940395296716,0.40000000000000535,40.74075600298346,44.11727188435559,0.31202626274958156,0.3894873985174403,0.09347395794534386,-0.8300052692459037,18.113874854247996,0.18999958038330256,-0.005469530676712964,-0.3520001411437974,-0.7019538389201951,-0.002046443367399675,-0.5269769900319972,-0.17702329225559765,0.6471562143029761,38.46150460330862,4.567333203911197,0.17497684888819892,8,0.23000001907348455,0.2649998664855939,-0.002499818801881659,-0.16499972343445002,0.9899997711181623,1,0.11954022812109355,-1.066668150159117,8.699999809265138,1.9473573257039603,8.949999809265137,2.1818177877383804,8.859999656677246,0.11954022812109355
942,2003-08-13,8.699999809265138,8.699999809265138,8.5,8.619999885559082,466034.0,0.0,3.9999999999998224,1.0,31.428600622611597,40.60934010369187,0.3066495997522676,0.3565760062218999,0.08637457916905511,-0.7851013751152784,17.612064874572546,0.1999998092651385,-0.029423471933336387,-0.3195001125335679,-0.6736323686929548,0.03463214362581901,-0.49656624061326227,-0.14243398445387356,0.5933268414447976,45.454529691339225,13.836766947215047,0.17706612807969385,8,0.1750001907348615,0.2649998664855939,-0.002499818801881659,-0.16499972343445002,0.970000267028805,2,0.10574713752455267,3.7499940395296716,8.699999809265138,-1.066668150159117,8.699999809265138,1.9473573257039603,8.949999809265137,0.10574713752455267
943,2003-08-14,8.300000190734862,8.600000381469728,8.0,8.600000381469728,1367140.0,-0.04597696865513656,2.9999999999999645,-3.7500059604701232,27.8481463440838,38.4996409803959,0.6232629598790531,0.7244087322055606,0.48253989487166926,-0.3403115790291604,17.60764360115167,0.6999998092651385,-0.07069823848677537,-0.6754997253417994,-1.1454146875066833,-0.20558476317691543,-0.9104572064242422,-0.4405422442593565,0.9427268494883876,30.00001907348615,-3.1802583960320163,0.23495748108244235,8,0.3199996948242205,0.43999958038330256,0.3699996471405047,0.23499989509582697,1.6899995803833026,3,0.1819277342387804,3.9999999999998224,8.699999809265138,3.7499940395296716,8.699999809265138,-1.066668150159117,8.699999809265138,0.1819277342387804
944,2003-08-15,8.199999809265138,8.350000381469728,8.090000152587889,8.239999771118164,368926.0,-0.012048238454422155,-1.0000073359767303,0.1333331214058347,26.506070471820962,36.61384061653296,0.6418295592159904,0.780135139318622,0.58262296778266,-0.19181568657572434,17.602983396621287,0.2600002288818395,-0.11268027147927384,-0.7220000743865942,-1.285134183427827,-0.15886596534536146,-1.0035671289072106,-0.4404330198659778,0.94330906774025,26.315756451730525,-8.294796125839294,0.2815670545206168,8,0.40000009536742986,0.5399999618530256,0.4700000286102277,0.33500027656555,1.2899999618530256,4,0.17926832941725923,2.9999999999999645,8.300000190734862,3.9999999999998224,8.699999809265138,3.7499940395296716,8.699999809265138,0.17926832941725923
945,2003-08-18,8.430000305175781,8.449999809265138,8.050000190734862,8.119999885559082,411229.0,0.028048841617138276,1.2857158427361204,-7.75001788141083,34.75938883335708,35.805080002688875,0.34635302190329575,0.5159431206162886,0.35312281870592344,-0.3708522008800941,17.03293651530231,0.399999618530277,-0.1891420469899039,-0.4534996032714851,-1.0413511388431758,0.1343519323002056,-0.7474253710573304,-0.15957383548563975,0.621843861669177,61.428631763085285,24.40044367758876,0.29392576778584534,8,0.11999988555908203,0.3099994659423828,0.23999953269958496,0.10499978065490723,0.9499998092651367,0,0.15658358802357064,-1.0000073359767303,8.199999809265138,2.9999999999999645,8.300000190734862,3.9999999999998224,8.699999809265138,0.15658358802357064
946,2003-08-19,8.689999580383299,8.689999580383299,8.350000381469728,8.399999618530272,244602.0,0.030842143036209135,1.3448223699138488,0.9354824816417943,43.96135733089333,35.80078580764923,0.024673680931197595,0.2349090768699753,0.09536590507978282,-0.5784969079263913,17.04280947046348,0.33999919891357067,-0.2187005236204751,-0.17250032424926864,-0.7562766008285671,0.4112759523300298,-0.46438846253891697,0.11938781404037968,0.27769705311406234,98.5713954847591,55.66551957679559,0.29188813828964916,8,-0.189999580383299,0.05000019073486506,0.12750053405761896,-0.11499953269958318,0.41000080108642756,1,0.1162255785560451,1.2857158427361204,8.430000305175781,-1.0000073359767303,8.199999809265138,2.9999999999999645,8.300000190734862,0.1162255785560451
947,2003-08-20,8.550000190734862,8.800000190734863,8.550000190734862,8.689999580383299,549299.0,-0.016110402348519126,-2.5714441416893985,-0.48275657953151563,31.57895793544617,35.22353647999519,0.10518956942736146,0.3578122671216004,0.2418299194445641,-0.390097962718416,16.90914475332676,0.2500000000000018,-0.24327703984427096,-0.28999972343445,-0.88602159229373,0.30602214542482997,-0.5880106578640891,0.008011210995189089,0.34028071208271093,68.7500074505786,27.895745603404194,0.2980109344296399,8,-0.050000190734861505,0.17499971389770685,0.3549995422363299,0.09499955177307307,0.8599996566772479,2,0.1333332589727647,1.3448223699138488,8.689999580383299,1.2857158427361204,8.430000305175781,-1.0000073359767303,8.199999809265138,0.1333332589727647
948,2003-08-21,8.789999961853027,8.850000381469727,8.600000381469728,8.600000381469728,823500.0,0.028070148042597776,-1.6315847592469273,-1.3571457765667447,41.17647883801324,35.12778586666847,-0.16291625810382726,0.08848276904306474,0.017664455980151317,-0.5783741912612257,16.211251195865913,0.30000019073486506,-0.26457182218628184,-0.028499937057494762,-0.5972019749775743,0.5402021008625848,-0.31285095601753454,0.255851081902545,-0.7899999618530273,92.49994933606403,50.11604724664378,0.2843510189600399,8,-0.36499977111816406,-0.06500005722045898,0.11499977111816406,-0.14500021934509277,0.9099998474121094,3,0.1001137790966955,-2.5714441416893985,8.550000190734862,1.3448223699138488,8.689999580383299,1.2857158427361204,8.430000305175781,0.1001137790966955
949,2003-08-22,8.800000190734863,8.850000381469727,8.420000076293945,8.739999771118164,339177.0,0.0011376824715854106,4.3749769033157895,0.31579237962345136,42.92930144337121,35.65878420250898,-0.2195159914992999,0.06612085682292523,0.02555310961166768,-0.5368659719725297,16.09555903662889,0.43000030517578125,-0.28550985576804955,-0.008499717712401988,-0.5707610343728344,0.5537615989480305,-0.2896303760426182,0.27263094061781423,-0.783000183105468,93.74997764826355,47.89400425800697,0.2811306583302165,8,-0.375,-0.07500028610229492,0.10499954223632812,-0.1550004482269287,1.6999998092651367,4,0.13522722211258587,-1.6315847592469273,8.789999961853027,-2.5714441416893985,8.550000190734862,1.3448223699138488,8.689999580383299,0.13522722211258587
950,2003-08-25,8.699999809265138,8.800000190734863,8.619999885559082,8.800000190734863,179701.0,-0.011363679466167564,2.5999923706345727,-1.6666613685130436,40.291250225108776,35.60883911607846,-0.13356097322036753,0.1518544681683487,0.1407149016368816,-0.3882898073758252,15.97361472934858,0.18000030517578125,-0.2862192164775532,-0.09450011253356827,-0.6527105328892642,0.46371030782212763,-0.3736053227114162,0.18460509764427968,-0.6663397941589366,69.99988555908227,21.880604572819735,0.279105210177848,8,-0.2749996185302752,0.025000095367429864,0.22749996185302557,-0.055000066757203925,1.4600000381469709,0,0.09080459530719853,4.3749769033157895,8.800000190734863,-1.6315847592469273,8.789999961853027,-2.5714441416893985,8.550000190734862,0.09080459530719853
951,2003-08-26,8.989999771118164,9.050000190734863,8.550000190734862,8.640000343322754,871709.0,0.0333333296794085,1.127658365646649,-3.499980926586493,49.777772691514755,37.64763601262325,-0.4225321605440957,-0.1464412164806852,-0.13656642080618475,-0.6278538421966502,15.552463102802195,0.5000000000000018,-0.2982305786699033,0.1959998607635498,-0.3614529094490919,0.7534526309761915,-0.08272652434277106,0.47472624586987067,-0.9400129486846911,90.47612560039843,36.95462675590616,0.27872638510632064,8,-0.4649996757507324,-0.2849998474121094,-0.0625,-0.3399999141693115,1.5799999237060565,1,0.0433815743328152,2.5999923706345727,8.699999809265138,4.3749769033157895,8.800000190734863,-1.6315847592469273,8.789999961853027,0.0433815743328152
952,2003-08-27,9.029999732971193,9.09000015258789,8.829999923706055,8.949999809265137,611616.0,0.004449384079133756,1.5999923706345724,0.2285715842736174,53.95349084782997,40.54822984637283,-0.4590755890401006,-0.18904533169016702,-0.1695682874760447,-0.633917763100003,15.024845763429928,0.26000022888183594,-0.2810797775013931,0.23149981498718475,-0.3323319196338872,0.7953315496082567,-0.050416052323351224,0.5134156822977207,-0.9400123758056651,91.04471450979749,33.40061238460801,0.28191586731053575,8,-0.45999956130981623,-0.3249998092651385,-0.04500007629394709,-0.36500000953674494,1.3400001525878888,2,0.00775201002973902,1.127658365646649,8.989999771118164,2.5999923706345727,8.699999809265138,4.3749769033157895,8.800000190734863,0.00775201002973902
953,2003-08-28,9.0,9.050000190734863,8.920000076293945,9.0,226717.0,-0.003322229663158871,1.5999923706345724,0.0,51.19617727032753,43.291575046206894,-0.3568670793353039,-0.18839436195778347,-0.1379328357336771,-0.5752407437745521,13.551038159714674,0.13000011444091797,-0.2705672482432142,0.21400008201599086,-0.31786446892068376,0.7458646329526655,-0.05193219345234645,0.47993235748432816,-0.8500118751091303,86.56714293441283,26.90404688689189,0.2659322754683374,8,-0.42999982833862305,-0.2950000762939453,-2.384185791015625e-07,-0.3250002861022949,1.3999996185302734,3,0.045555538601345535,1.5999923706345724,9.029999732971193,1.127658365646649,8.989999771118164,2.5999923706345727,8.699999809265138,0.045555538601345535
954,2003-08-29,9.149999618530273,9.390000343322754,8.949999809265137,8.979999542236328,603925.0,0.016666624281141518,-2.826099215497653,100.0,61.30653458988383,46.2412579080432,-0.40000218371178065,-0.3566812116792182,-0.2829081303830918,-0.7014672087394693,12.386117866271466,0.4400005340576172,-0.2415271478350185,0.3639997005462643,-0.16786485039041033,0.8958642514829389,0.09806742507792698,0.6299319760146016,-0.9436107719775819,71.42849033383142,8.086421164782351,0.2659322754683374,8,-0.2799992561340332,-0.44499969482421875,-0.08499979972839355,-0.44499993324279785,1.1500005722045898,4,0.060109312968824824,1.5999923706345724,9.0,1.5999923706345724,9.029999732971193,1.127658365646649,8.989999771118164,0.060109312968824824
955,2003-09-01,9.600000381469727,9.699999809265137,9.15999984741211,9.270000457763672,543418.0,0.04918041330057843,1.0377403984568434,1.941175150624376,68.4426378479788,48.96140018771936,-0.7449215107851632,-0.807108250675256,-0.7177162239742287,-1.1218029843224535,12.110225757844855,0.5500001907348633,-0.15548034099263042,0.7880004405975338,0.1544938660516202,1.4215070151434475,0.4712471533245779,1.1047537278704898,-1.2989226151754298,91.3043946985642,23.79001520036816,0.31675328727295654,9,-0.5400004386901855,-0.7500004768371582,-0.5300004482269287,-0.8200006484985352,0.37999916076660156,0,0.09374995653828155,-2.826099215497653,9.149999618530273,1.5999923706345724,9.0,1.5999923706345724,9.029999732971193,0.09374995653828155
956,2003-09-02,9.6899995803833,9.6899995803833,9.329999923706056,9.600000381469727,414784.0,0.009374916180971526,7.000063578853633,0.2727249082449499,69.56522230799848,53.18209622911406,-0.7578492351567032,-0.8966094875706752,-0.7940651328724488,-1.1824303856555147,11.819424097057597,0.3599996566772443,-0.04540058752088072,0.84849967956543,0.11195662827392105,1.585042730856939,0.48022815391967555,1.2167712052111845,-1.2490296097919202,98.8505482531863,27.366550789244897,0.36827152564575466,9,-0.6299996376037598,-0.8399996757507324,-0.6274995803833008,-0.9099998474121094,0.3100004196166992,1,0.048503641628663274,1.0377403984568434,9.600000381469727,-2.826099215497653,9.149999618530273,1.5999923706345724,9.0,0.048503641628663274
957,2003-09-03,10.1899995803833,10.329999923706056,9.699999809265137,9.75,1159422.0,0.051599589437776094,-1.333333922021231,4.8889277426328,85.93155879748531,58.15488289127762,-1.1183580635544548,-1.3732962252018304,-1.2740009731729582,-1.6487352286391328,12.347877098238015,0.6400003433227557,0.057018175943772675,1.288999700546265,0.33761527221820486,2.240384128874326,0.813307486382234,1.764691914710296,-1.6231266259245452,90.07089656217269,12.788415709169186,0.47569221416403035,9,-0.8149995803833008,-1.0249996185302734,-1.1049997806549072,-1.4099998474121094,0.039999961853027344,2,0.0372914749842046,7.000063578853633,9.6899995803833,1.0377403984568434,9.600000381469727,-2.826099215497653,9.149999618530273,0.0372914749842046
958,2003-09-04,9.979999542236328,10.1899995803833,9.720000267028807,10.1899995803833,717699.0,-0.020608444238922496,3.4761831236007272,-0.4772732691336511,82.48176097082694,62.54960061655048,-0.8066306993556953,-1.1331854062862643,-1.0495095056060322,-1.4024063165812723,14.014159670852022,0.46999931335449396,0.12392410066621729,1.0229996681213382,-0.043151090022949035,2.0891504262656255,0.4899242890491937,1.5560750471934828,-1.2015513514678968,74.63765561993999,-8.716201329886147,0.5330753790721438,9,-0.5399994850158691,-0.8149995803833008,-0.8949997425079346,-1.1999998092651367,0.5100002288818359,3,0.039078192506145415,-1.333333922021231,10.1899995803833,7.000063578853633,9.6899995803833,1.0377403984568434,9.600000381469727,0.039078192506145415
959,2003-09-05,10.0,10.0,9.800000190734863,10.0,496869.0,0.0020040539760575182,1.0,-0.0,81.02767692363365,67.07587024971991,-0.713547419729041,-1.1283397311364727,-1.0528754427969744,-1.3855927808447301,15.770490224199152,0.19999980926513672,0.23855663937132476,0.990500116348267,-0.17315049836628305,2.154150731062817,0.40867480899099284,1.572325423705541,-1.0353656012790537,71.79488015493529,-13.740314891120377,0.5818253073572749,9,-0.559999942779541,-0.8350000381469727,-0.9150002002716064,-1.2200002670288086,0.4499998092651367,4,0.039999961853027344,3.4761831236007272,9.979999542236328,-1.333333922021231,10.1899995803833,7.000063578853633,9.6899995803833,0.039999961853027344
960,2003-09-08,9.850000381469727,9.949999809265137,9.75,9.8100004196167,365865.0,-0.014999961853027322,-1.4999850989134127,100.0,73.96696738944962,69.76355854949045,-0.42830614810031875,-0.9357435697730097,-0.8882860870221414,-1.1992776663453775,16.935408603331574,0.25,0.3197403433531818,0.7830004692077637,-0.42890701400162,1.9949079524171482,0.17704672760307183,1.3889542108124555,-0.721522119750567,52.00004577636701,-30.568973309155744,0.6059537416046922,9,-0.2700004577636719,-0.6850004196166992,-0.7750005722045898,-1.0700006484985352,0.5499992370605469,0,0.045685258054578126,1.0,10.0,3.4761831236007272,9.979999542236328,-1.333333922021231,10.1899995803833,0.045685258054578126
961,2003-09-09,9.739999771118164,9.920000076293944,9.649999618530273,9.869999885559082,193543.0,-0.011167574222484378,1.3478250052866823,-3.250005960470162,74.89538513473343,72.09043569247973,-0.22431957400602265,-0.784031573722821,-0.7608046005097435,-1.0588210266501115,18.01051971897385,0.2700004577636701,0.4003497924913759,0.6209998607635505,-0.6136386791993225,1.8556384007264235,0.003680590782114024,1.238319130744987,-0.46733890996057603,13.235310617195267,-68.14540795015594,0.6173192699814365,9,-0.11499977111816406,-0.5749998092651367,-0.6649999618530273,-0.9600000381469727,0.6599998474121094,1,0.02464063416406126,-1.4999850989134127,9.850000381469727,1.0,10.0,3.4761831236007272,9.979999542236328,0.02464063416406126
962,2003-09-10,9.619999885559082,9.84000015258789,9.5600004196167,9.84000015258789,249489.0,-0.01232031708203063,1.5454490283370974,1.6923082566115248,68.28193295880968,73.98885299119996,-0.013216772849419911,-0.6235430108234716,-0.6195221542791067,-0.916896959105614,18.97344031187239,0.2799997329711914,0.5016397773248684,0.4549999713897712,-0.7824590911242346,1.692459033903777,-0.1637295598672317,1.0737295026467741,-0.2204583368956783,9.523737439487014,-67.54023683947915,0.6187295312570027,9,0.019999980926513672,-0.4549999237060547,-0.5450000762939453,-0.8400001525878906,0.8000001907348615,2,0.03950105186709507,1.3478250052866823,9.739999771118164,-1.4999850989134127,9.850000381469727,1.0,10.0,0.03950105186709507
963,2003-09-11,9.8100004196167,9.8100004196167,9.550000190734863,9.56999969482422,414366.0,0.019750575500820267,1.166662030763851,-1.0909110613081714,70.61224315028501,75.02282060902232,-0.08519477321059377,-0.7321558315584973,-0.7920410826328776,-1.0932261764262883,18.470483216380718,0.26000022888183594,0.5699272215946856,0.5695004940032966,-0.6294020322189802,1.7684030202255734,-0.02995076910784178,1.168951757114435,-0.29880386594817665,57.77785312985447,-16.465953657408797,0.5994512631111382,9,-0.06500053405761719,-0.6450004577636719,-0.7350006103515625,-1.0300006866455078,0.5899991989135742,3,0.04281336438883043,1.5454490283370974,9.619999885559082,1.3478250052866823,9.739999771118164,-1.4999850989134127,9.850000381469727,0.04281336438883043
964,2003-09-12,9.670000076293944,9.90999984741211,9.359999656677246,9.670000076293944,199119.0,-0.014271186272612368,1.2916696469017306,0.0,69.47791133895441,75.1378509969085,0.1523454508554405,-0.5021242847031235,-0.6332464857592957,-0.9445409550897583,17.662004998170676,0.5500001907348633,0.62743682889705,0.3560001373290991,-0.7510375759186516,1.4630378505768498,-0.19751871929477716,0.9095189939529753,0.6599998474121129,52.542430414120545,-21.319566603900668,0.5535188566238756,9,0.15999984741211293,-0.5050001144409162,-0.6400003433227521,-0.8900003433227521,0.649999618530277,4,0.08479831317007469,1.166662030763851,9.8100004196167,1.5454490283370974,9.619999885559082,1.3478250052866823,9.739999771118164,0.08479831317007469
965,2003-09-15,9.75,9.84000015258789,9.670000076293944,9.699999809265137,92266.0,0.00827300135210729,-2.0909201251917517,100.0,66.6666666666666,74.81578925898273,0.10712602612058397,-0.5040031944246621,-0.6924902798374184,-1.013386563284648,17.264516417889535,0.1700000762939471,0.7037222334547266,0.3700000762939446,-0.6705261174219785,1.4105262700098677,-0.15026302056401697,0.8902631731519062,0.5605999183654795,69.64286626601044,-2.0300812010423357,0.5202630968579619,9,0.09499979019165039,-0.5850000381469727,-0.7200002670288086,-0.9700002670288086,0.6099996566772461,0,0.07179485223232174,1.2916696469017306,9.670000076293944,1.166662030763851,9.8100004196167,1.5454490283370974,9.619999885559082,0.07179485223232174
966,2003-09-16,9.699999809265137,9.890000343322754,9.619999885559082,9.760000228881836,144573.0,-0.005128224690755245,-1.4545466367849076,-1.2000038146827137,64.62881677799795,72.44881792348413,0.17734348942136435,-0.39469275566965756,-0.6234989218337361,-0.9490564630536014,17.888595079676264,0.2700004577636719,0.7497954759466712,0.2694998741149899,-0.7271359976210725,1.2661357458510523,-0.2288180617530422,0.767817809983022,0.5915881038665773,61.81818812346437,-7.09849457646321,0.4983179358680315,9,0.07499980926513672,-0.5349998474121094,-0.752500057220459,-0.9200000762939453,0.6300001144409197,1,0.07216493020922732,-2.0909201251917517,9.75,1.2916696469017306,9.670000076293944,1.166662030763851,9.8100004196167,0.07216493020922732
967,2003-09-17,9.6899995803833,9.93000030517578,9.609999656677246,9.609999656677246,229185.0,-0.001030951451389095,-7.000023841880603,-1.3333227370261465,65.19821919287271,70.52842439260033,0.12176488820326625,-0.31084477858345494,-0.5929426568731326,-0.9241599852492399,19.000118559552114,0.3200006484985334,0.7374439700806761,0.20249967575073313,-0.7088526883057131,1.1138520398071794,-0.2531765062774891,0.6581758577789554,0.5829565676193234,57.894657589482335,-8.426281177332527,0.45567618202822274,9,-0.009999752044677734,-0.5249996185302734,-0.742499828338623,-0.9099998474121094,0.5100002288818359,2,0.07327142093837824,-1.4545466367849076,9.699999809265137,-2.0909201251917517,9.75,1.2916696469017306,9.670000076293944,0.07327142093837824
968,2003-09-18,9.670000076293944,9.960000038146973,9.670000076293944,9.68000030517578,280536.0,-0.0020639323999399606,-56.99866488651571,-0.12500298023508094,62.1495360421826,68.43085318355023,0.10411542578354194,-0.23350973510681783,-0.5505837895520003,-0.8892292987168116,20.387687351604487,0.2899999618530291,0.7125073447135986,0.13850016593932857,-0.7141434020792872,0.9911437339579443,-0.2878216180699802,0.5648219499486373,0.5846969418821732,51.666703753977316,-13.429501281103427,0.4263217840093082,9,-0.010000228881834161,-0.5050001144409162,-0.7500002384185773,-0.8900003433227521,0.6000003814697283,3,0.07755946164246974,-7.000023841880603,9.6899995803833,-1.4545466367849076,9.699999809265137,-2.0909201251917517,9.75,0.07755946164246974
969,2003-09-19,9.989999771118164,10.050000190734863,9.75,9.779999732971193,416601.0,0.03309200540842827,-1.2222277166522437,-20.999523173755307,59.70147624971647,66.84579861246876,-0.24300673318048815,-0.4846339928181269,-0.8479132419416189,-1.197714277172306,21.352965007793596,0.38000011444091975,0.598622043456702,0.39899988174438406,-0.4033099861203695,1.2013097496091376,-0.002155052187992723,0.8001548156767608,0.24680329982797566,86.36355754767283,23.567034021032335,0.4011549339323765,9,-0.2849998474121094,-0.7999997138977051,-1.309999942779541,-1.25,0.3600006103515625,4,0.04104102670727272,-56.99866488651571,9.670000076293944,-7.000023841880603,9.6899995803833,-1.4545466367849076,9.699999809265137,0.04104102670727272
970,2003-09-22,9.489999771118164,9.9399995803833,9.350000381469727,9.899999618530273,305082.0,-0.050050051196751544,1.408161120431606,-1.952379871117768,45.867774294547324,63.62050851911474,0.2241261609063372,0.08177822513556876,-0.34734936563130603,-0.688670786453077,21.774616250745318,0.6399993896484375,0.48867359385774733,-0.1405001163482673,-0.8276291892603975,0.5466289565638629,-0.48406465280433153,0.2030644201077969,0.7292672315425985,19.99991825646489,-36.65652333863116,0.34356453645606505,9,0.21000051498413086,-0.2999997138977051,-0.8199999332427979,-0.75,1.2100000381469727,0,0.08746047879074514,-1.2222277166522437,9.989999771118164,-56.99866488651571,9.670000076293944,-7.000023841880603,9.6899995803833,0.08746047879074514
971,2003-09-23,9.380000114440918,9.59000015258789,9.3100004196167,9.489999771118164,501242.0,-0.011591112679688265,-1.2400064087158535,0.2682919454032881,30.049280986183533,59.37243607771184,0.3103234242806465,0.23451766201876723,-0.23934192797108444,-0.5673013939746507,23.005868189482598,0.2799997329711914,0.3808749967260212,-0.2699997901916511,-0.9003881328819645,0.3603885524986623,-0.5851939615368078,0.0451943811535056,0.8044962233722028,9.459421145285884,-41.195257167196516,0.31519417134515676,9,0.3000001907348633,-0.03999996185302557,-0.7350001335144043,-0.6400003433227539,1.3199996948242188,1,0.10447756186352031,1.408161120431606,9.489999771118164,-1.2222277166522437,9.989999771118164,-56.99866488651571,9.670000076293944,0.10447756186352031
972,2003-09-24,9.100000381469727,9.550000190734863,8.600000381469728,9.31999969482422,376028.0,-0.029850717436572305,1.7941158321085116,2.000000000000016,29.047642835409533,54.75414715383679,0.5685983708417535,0.5481336557928742,0.03343660058866149,-0.27664632170490044,24.67668457541855,0.9499998092651349,0.29652863888713377,-0.5534995555877682,-1.1700185108483243,0.06301939967278791,-0.8617590332180463,-0.24524007795749014,1.0320262012516093,34.482763156596555,-12.595503100043608,0.3082594776302783,9,0.22499990463256836,0.27499961853027344,-0.48000049591064453,-0.3600006103515625,1.5099992752075195,2,0.13516477919506142,-1.2400064087158535,9.380000114440918,1.408161120431606,9.489999771118164,-1.2222277166522437,9.989999771118164,0.13516477919506142
973,2003-09-25,9.40999984741211,9.550000190734863,9.0,9.050000190734863,363498.0,0.03406587395025085,-1.3913049788014802,-1.6363671830973572,37.656897421327876,51.21847894076717,0.2189128756083072,0.2850393806931848,-0.27485028543202006,-0.568491140938173,26.437793954993218,0.5500001907348633,0.22101671854167115,-0.26400008201599157,-0.8125444404599342,0.2845442764279511,-0.538272261237962,0.01027209720597888,0.5994646392090974,55.86203948212184,11.418258155169646,0.2742721792219709,9,-0.08499956130981445,-0.034999847412109375,-0.7974998950958252,-0.6700000762939453,1.4600000381469727,3,0.08395323854019932,1.7941158321085116,9.100000381469727,-1.2400064087158535,9.380000114440918,1.408161120431606,9.489999771118164,0.08395323854019932
974,2003-09-26,9.699999809265137,9.699999809265137,9.229999542236328,9.399999618530273,227879.0,0.03081827487306299,2.133333121405842,0.8333346578822582,47.035561501256936,49.03724503349943,-0.0741855038361301,0.040429589905766505,-0.562633950599519,-0.8408608847233694,26.993980193639715,0.4700002670288086,0.18101746485228176,-0.0015001296997070312,-0.49145265050325193,0.48845239110383787,-0.24647639010147948,0.24347613070206542,0.1967075489439516,82.08955861221797,37.00700189278378,0.24497626040177273,9,-0.3749995231628418,-0.3249998092651367,-1.124999761581421,-0.9600000381469727,1.3299999237060565,4,0.0587629546089361,-1.3913049788014802,9.40999984741211,1.7941158321085116,9.100000381469727,-1.2400064087158535,9.380000114440918,0.0587629546089361
975,2003-09-29,10.5,10.649999618530273,9.550000190734863,9.550000190734863,1369979.0,0.08247424808923487,-1.3157887339920715,3.1666640175730274,61.80124830663536,48.72307075890359,-0.8455262491900886,-0.7259053023627935,-1.348819401917451,-1.6169628640312759,26.77768267481573,1.0999994277954102,0.1337846032151102,0.7535000801086422,0.1505155351933194,1.356484625023965,0.4520078076509808,1.0549923525663036,-1.8999996185302717,92.68294271439072,41.772012332077416,0.30149227245766164,9,-0.875,-0.9000000953674316,-1.9249999523162842,-1.760000228881836,0.22000026702880682,0,-0.014285677955264142,2.133333121405842,9.699999809265137,-1.3913049788014802,9.40999984741211,1.7941158321085116,9.100000381469727,-0.014285677955264142
976,2003-09-30,10.15999984741211,10.449999809265137,10.020000457763672,10.399999618530273,657063.0,-0.032380966913132414,1.5294068148414097,-0.25263138874081836,57.84883761225426,47.906472805501544,-0.48434737975980724,-0.3677428874879993,-0.9957690935728696,-1.2554376502944535,26.54969616930497,0.4799995422363281,0.09057216387088651,0.38999991416931223,-0.23975343868974086,1.0197532670283653,0.0751232377397848,0.7048765905988397,-1.5189994812011705,76.09756324491293,19.12725825405512,0.3148766764295267,9,-0.5349998474121094,-0.559999942779541,-1.5849997997283936,-1.4200000762939453,0.6000003814697266,1,0.053149603342816265,-1.3157887339920715,10.5,2.133333121405842,9.699999809265137,-1.3913049788014802,9.40999984741211,0.053149603342816265
977,2003-10-01,10.56999969482422,10.579999923706056,10.06999969482422,10.210000038146973,1073465.0,0.04035431629622943,1.6842109225792115,-1.5000000000000073,60.38250689785546,47.71013623390964,-0.8452823510312246,-0.7882272221985271,-1.3841393249856022,-1.6518480964946836,25.10282579130112,0.5100002288818359,0.0642989626302839,0.7809997558593764,0.07909572637053053,1.4829037853482223,0.43004774111495436,1.1319517706037985,-1.8888193435668956,95.15151865445203,36.7019168336939,0.3509520147444226,10,-0.9449996948242205,-0.9449996948242205,-1.9549996852874774,-1.8299999237060565,0.28000068664550604,2,0.012298970500876472,1.5294068148414097,10.15999984741211,-1.3157887339920715,10.5,2.133333121405842,9.699999809265137,0.012298970500876472
978,2003-10-02,10.369999885559082,10.800000190734863,9.850000381469727,10.600000381469727,3416492.0,-0.01892145837649095,2.015871862525602,-0.638890875712273,59.40860373558497,47.677594843450585,-0.5984821733913819,-0.587640088083706,-1.1714803104024867,-1.4336954199502614,23.728173715006857,0.9499998092651367,0.04332160127854756,0.5614999294281002,-0.18311641014597058,1.306116269002171,0.18919175964106572,0.9338080992151347,-1.6494431489562977,72.61145684321782,12.860492727178787,0.37230816978703524,10,-0.6699995994567871,-0.6699995994567871,-1.7324998378753662,-1.630000114440918,0.3299999237060547,3,0.02314366188686079,1.6842109225792115,10.56999969482422,1.5294068148414097,10.15999984741211,-1.3157887339920715,10.5,0.02314366188686079
979,2003-10-03,10.399999618530273,10.470000267028807,10.15999984741211,10.390000343322754,397263.0,0.0028929347446733367,3.133323160846171,-0.043475015859984326,58.855585052200034,49.120684927634215,-0.6305124041355317,-0.61781188979813,-1.1811188818968823,-1.449814019684922,22.279233732378255,0.31000041961669744,0.023687499584790217,0.571499681472778,-0.21507901156082987,1.3580783745063858,0.17821033495597405,0.9647890279895819,-1.5962651437622064,67.99995422363281,9.107803707718674,0.39328934651680425,10,-0.6999993324279785,-0.6999993324279785,-1.7624995708465576,-1.6599998474121094,0.5,4,0.04519233502579967,2.015871862525602,10.369999885559082,1.6842109225792115,10.56999969482422,1.5294068148414097,10.15999984741211,0.04519233502579967
980,2003-10-06,10.300000190734863,10.359999656677246,9.760000228881836,10.210000038146973,1382956.0,-0.009615329948400753,4.714305177111717,9.000667620410109,58.06452687979079,52.2334900269239,-0.4509539249187,-0.508438972093213,-1.0608557184913145,-1.3322225641185774,20.564909554577255,0.6399993896484375,0.01522439060757641,0.4490002632141117,-0.36541963627905005,1.2634201627072734,0.04179031346752993,0.8562102129606934,-1.416415087328124,51.92307515962583,-6.326355407384149,0.4072099497465809,10,-0.5999999046325684,-0.5999999046325684,-1.5125000476837158,-1.5600004196166992,0.5500001907348633,0,0.07087374065225593,3.133323160846171,10.399999618530273,2.015871862525602,10.369999885559082,1.6842109225792115,10.56999969482422,0.07087374065225593
981,2003-10-07,9.979999542236328,10.199999809265137,9.920000076293944,10.199999809265137,404874.0,-0.03106802355075533,1.5454490283371136,-2.444443267070741,53.5980163563516,54.96130930702858,-0.041228536467132315,-0.17869819195719927,-0.7245367487241303,-0.9940766719656811,19.19562882070465,0.38000011444091975,-0.01697684302190794,0.11699962615966797,-0.6976063543639714,0.9316056066833074,-0.29030336410215085,0.5243026164214868,-1.0197578353364634,21.153780906155692,-35.606289236374636,0.4073029902618193,10,-0.07999944686889648,-0.2799992561340332,-1.0249996185302734,-1.1299996376037598,0.9400005340576154,1,0.07414837261872842,4.714305177111717,10.300000190734863,3.133323160846171,10.399999618530273,2.015871862525602,10.369999885559082,0.07414837261872842
982,2003-10-08,10.0,10.09000015258789,9.630000114440918,9.979999542236328,521519.0,0.0020040539760575182,3.599982833927788,-0.09091106130817948,54.094293097573,56.787686604389144,0.0892468854945001,-0.1778908751407684,-0.7257157409243362,-0.9954716951496021,17.871570329132147,0.46000003814697266,0.026576858296134986,0.11800007820129466,-0.6904446659265737,0.926444822329163,-0.28622229386263953,0.5222224502652288,-0.9661679537467354,31.623919780508203,-24.71546411078895,0.4042223720639339,10,0.014999866485595703,-0.2999997138977051,-1.0450000762939453,-1.1500000953674316,0.6700000762939435,2,0.07600002288818364,1.5454490283371136,9.979999542236328,4.714305177111717,10.300000190734863,3.133323160846171,10.399999618530273,0.07600002288818364
983,2003-10-09,10.229999542236328,10.460000038146973,9.989999771118164,9.989999771118164,859571.0,0.022999954223632768,-2.9166726271368284,11.99971390425329,53.04568343617206,57.45547793049082,-0.013637556717304378,-0.39506710956427327,-0.943826914042285,-1.2122053594652744,16.810728584164014,0.4700002670288086,0.1282634327418446,0.3269996643066406,-0.49527172639277595,1.1492710550060572,-0.08413603104306766,0.7381353596563489,-1.1255207702037993,71.42849033383152,18.10676154751833,0.41113569534970873,10,-0.054999351501464844,-0.5299992561340332,-0.9599995613098145,-1.0649995803833008,0.45000076293945135,3,0.06060614535451525,3.599982833927788,10.0,1.5454490283371136,9.979999542236328,4.714305177111717,10.300000190734863,0.06060614535451525
984,2003-10-10,10.489999771118164,10.489999771118164,10.100000381469727,10.1899995803833,555179.0,0.02541546828114516,1.5999942779577396,1.2500019868233874,63.51351769324153,57.64573008455818,-0.16739489275121677,-0.6223957447578812,-1.1854486316046362,-1.4587301897880547,16.512227022675283,0.3899993896484375,0.2725293604681731,0.545999908447266,-0.30849638908879484,1.4004962059833268,0.11875175967923468,0.9732480572152973,-1.3177001423375412,100.0,40.70917172955701,0.42724814876803063,10,-0.27499961853027344,-0.7899994850158691,-1.187499761581421,-1.3249998092651367,-0.06999969482422053,4,0.020019069850235827,-2.9166726271368284,10.229999542236328,3.599982833927788,10.0,1.5454490283371136,9.979999542236328,0.020019069850235827
985,2003-10-13,10.449999809265137,10.609999656677246,10.25,10.489999771118164,699288.0,-0.0038131518327729763,1.5714285714285714,-0.1333331214058422,64.73829121489727,58.411224929296296,-0.151125826895683,-0.5557587144523222,-1.124899391754333,-1.4043925866717082,16.286939735167426,0.3599996566772461,0.3866525149720008,0.47099995613098145,-0.4070575464191766,1.3490574586811395,0.03197120485590155,0.9100287074060613,-1.2125921580063448,83.67347733173479,17.33247349979206,0.43902875127507934,10,-0.2349996566772461,-0.7499995231628418,-1.1474997997283936,-1.2849998474121094,-0.039999961853027344,0,0.04306218349077473,1.5999942779577396,10.489999771118164,-2.9166726271368284,10.229999542236328,3.599982833927788,10.0,0.04306218349077473
986,2003-10-14,10.399999618530273,10.5,10.31999969482422,10.5,287778.0,-0.0047847073346865,2.599992370634537,2.5000119209403238,69.11763798406689,59.38179504998646,-0.07096412792972195,-0.47497988254961143,-1.0551520211893184,-1.3401999447775488,15.904610500577615,0.18000030517577947,0.459537480007274,0.385999774932861,-0.5009914059184553,1.2729909557841772,-0.05749581549279803,0.82949536535852,-1.1000882656924382,78.57141466946412,7.861801073970199,0.4434955904256583,10,-0.1849994659423828,-0.6999993324279785,-1.0274996757507324,-1.234999656677246,-0.21999931335449396,1,0.04326930571590215,1.5714285714285714,10.449999809265137,1.5999942779577396,10.489999771118164,-2.9166726271368284,10.229999542236328,0.04326930571590215
987,2003-10-15,10.399999618530273,10.43000030517578,10.25,10.399999618530273,281425.0,0.0,4.999872846335092,-0.0,66.01941298108082,60.11632941059711,-0.10908617792333253,-0.44170775670893647,-1.0317738928810982,-1.3290568509774268,15.3115818992758,0.18000030517577947,0.41845161182184043,0.35049977302551305,-0.5387214224495551,1.2397209685005812,-0.09411082471202192,0.795110370763048,-1.040084712176558,66.12901985334946,-6.1919092807107745,0.4446105977375345,10,-0.2799997329711914,-0.6999993324279785,-1.0049996376037598,-1.234999656677246,-0.14999961853027344,2,0.05000004584972828,2.599992370634537,10.399999618530273,1.5714285714285714,10.449999809265137,1.5999942779577396,10.489999771118164,0.05000004584972828
988,2003-10-16,10.420000076293944,10.56999969482422,10.3100004196167,10.4399995803833,429852.0,0.0019231210093539897,-1.16667130260634,-100.0,62.765959245650514,60.5508154320916,-0.13549721454405095,-0.4243982757317095,-1.0231684888856574,-1.3381637965636788,14.70973581987851,0.2599992752075213,0.41621053994388646,0.3330002307891835,-0.5520829868235708,1.2180834484019378,-0.10954137801719455,0.7755418395955616,-1.0024817585649828,62.7451273718004,-7.9956134230551825,0.4425416088063773,10,-0.3000001907348615,-0.7199997901916486,-1.017500162124632,-1.2550001144409162,-0.19999980926513672,3,0.023992322281145118,4.999872846335092,10.399999618530273,2.599992370634537,10.399999618530273,1.5714285714285714,10.449999809265137,0.023992322281145118
989,2003-10-17,10.399999618530273,10.449999809265137,10.1899995803833,10.449999809265137,252235.0,-0.0019194297137455907,9.39996948253829,2.500071527347067,47.549011358069016,59.38242481856697,-0.12906982807991696,-0.39221585523286606,-0.9771062033460947,-1.306477174740003,13.679107306161187,0.26000022888183594,0.36804478216292047,0.2924997806549072,-0.6020654809710866,1.187065042280901,-0.1547828501580888,0.7397824114679032,-0.927182025881077,50.0,-17.223075948956506,0.44728263081299663,10,-0.2799997329711914,-0.6999993324279785,-0.9449996948242188,-1.234999656677246,-0.1099996566772461,4,0.026923143934218352,-1.16667130260634,10.420000076293944,4.999872846335092,10.399999618530273,2.599992370634537,10.399999618530273,0.026923143934218352
990,2003-10-20,10.31999969482422,10.390000343322754,10.260000228881836,10.270000457763672,140050.0,-0.0076923006385031245,-2.714305177111717,-0.9999809265864666,54.494376002563186,59.482020334812695,-0.05133282914162329,-0.2601860531254889,-0.8633772392605952,-1.2210454855819268,14.299832115521848,0.1399993896484375,0.3340097605609351,0.17099986076355123,-0.6788395231702218,1.0208392446973242,-0.2539198312033353,0.5959195527304377,-0.7940947982515976,34.210546128962136,-30.572625225666997,0.4249196919668864,10,-0.1999998092651385,-0.6199994087219256,-0.8224997520446795,-1.1549997329711932,0.030000686645506036,0,0.00968995973128517,9.39996948253829,10.399999618530273,-1.16667130260634,10.420000076293944,4.999872846335092,10.399999618530273,0.00968995973128517
991,2003-10-21,10.359999656677246,10.399999618530273,10.300000190734863,10.300000190734863,231157.0,0.003875965410453208,-2.3333439298089456,1.2000076295109057,42.553194367507906,58.19967603147212,-0.03549369553769566,-0.23505381173317552,-0.8684879379362691,-1.256283975423866,15.110978200432626,0.09999942779541016,0.29989792253708103,0.1619998455047611,-0.6106536206389155,0.9346533116484377,-0.2243268875670772,0.5483265785765994,-0.7831309483381332,44.73684870965373,-15.535521968986217,0.3863267330718385,10,-0.059999942779541016,-0.6599993705749512,-0.8549997806549072,-1.1949996948242188,0.3400001525878906,1,0.00482627339689512,-2.714305177111717,10.31999969482422,9.39996948253829,10.399999618530273,-1.16667130260634,10.420000076293944,0.00482627339689512
992,2003-10-22,10.329999923706056,10.390000343322754,10.149999618530273,10.300000190734863,234369.0,-0.002895727216733479,2.199997456878191,0.5000000000000296,48.38709925513471,57.682055566912425,0.05167326971331043,-0.11402708601806033,-0.8032282002787543,-1.2171780654149895,14.327265158159546,0.24000072479248047,0.2741484425267835,0.0705001354217547,-0.5047608831226302,0.6457611539661396,-0.21713037385043776,0.3581306446939472,-0.7042059560711138,42.85720773293515,-15.199424623526475,0.28763050927219247,10,0.025000095367429864,-0.6299996376037615,-0.8600001335144061,-1.1649999618530291,0.4400005340576154,2,-0.014520776344445707,-2.3333439298089456,10.359999656677246,-2.714305177111717,10.31999969482422,9.39996948253829,10.399999618530273,-0.014520776344445707
993,2003-10-23,10.199999809265137,10.289999961853027,10.149999618530273,10.15999984741211,373075.0,-0.012584715914913613,-3.666645474052293,1.3333439298088665,42.537326710758606,55.35136767996987,0.1977678004915724,0.08241805055870088,-0.625856552783544,-1.0747434833714937,13.501199289246626,0.18000030517578303,0.28921167710253215,-0.0989999771118164,-0.5151426622557871,0.3171427080321543,-0.30707131968380175,0.10907136546016893,-0.5272375927061965,16.66671964853945,-38.474331671464675,0.20807134257198567,10,0.17999982833862305,-0.4999995231628418,-0.7774999141693115,-1.0349998474121094,0.9300003051757812,3,0.00490197957547478,2.199997456878191,10.329999923706056,-2.3333439298089456,10.359999656677246,-2.714305177111717,10.31999969482422,0.00490197957547478
994,2003-10-24,10.270000457763672,10.270000457763672,10.15999984741211,10.18000030517578,131734.0,0.00686280880465806,1.4444538634340693,2.2500059604702063,48.85497405792068,53.58655466252802,0.10424042166467551,0.06040703825037852,-0.6434717517766,-1.1292216353811746,13.165926051098342,0.1100006103515625,0.3047148167709288,-0.0574993610382073,-0.36473660518610984,0.24973788310969525,-0.21111798311215857,0.09611926103574397,-0.5521487222376944,48.000335693359375,-7.235977459650677,0.15361862207395088,10,0.08999919891357422,-0.570000171661377,-0.8575005531311035,-1.1050004959106445,0.7299995422363281,4,-0.004868567527381851,-3.666645474052293,10.199999809265137,2.199997456878191,10.329999923706056,-2.3333439298089456,10.359999656677246,-0.004868567527381851
995,2003-10-27,10.350000381469727,10.350000381469727,10.210000038146973,10.210000038146973,134399.0,0.007789670899729817,1.0,1.555556732929228,67.28973295376571,53.38345410360568,0.009570261067498365,-0.033103922537129904,-0.6764912832263263,-1.1941939902598442,12.865000604139802,0.1400003433227539,0.31253224796014756,0.030000543594359996,-0.2666473633998141,0.3266484505885341,-0.11832340990272705,0.17832449709144704,-0.5888627077353945,80.00030517578125,19.60789763020587,0.14832395349708663,10,0.009999275207519531,-0.6500000953674316,-0.9025003910064697,-1.1850004196166992,0.6899995803833008,0,-0.0057971417782864965,1.4444538634340693,10.270000457763672,-3.666645474052293,10.199999809265137,2.199997456878191,10.329999923706056,-0.0057971417782864965
996,2003-10-28,10.699999809265137,10.75,10.260000228881836,10.380000114440918,682161.0,0.03381636858893611,1.333331819564852,2.2857065006369166,74.99998297010858,54.38129521349765,-0.3278788783136548,-0.3589786530489594,-0.9828564970391156,-1.527616742122678,12.926897422523789,0.48999977111816406,0.26190904264816517,0.35299997329711985,0.02142640701942078,0.6845735395748189,0.1872131901582712,0.5187867564359685,-0.8973076348507831,91.66664017573028,26.493630289223674,0.16578678313884945,10,-0.25,-0.9999995231628418,-1.2549996376037598,-1.5349998474121094,0.40000057220458984,1,-0.03271022747984964,1.0,10.350000381469727,1.4444538634340693,10.270000457763672,-3.666645474052293,10.199999809265137,-0.03271022747984964
997,2003-10-29,10.699999809265137,10.800000190734863,10.649999618530273,10.710000038146973,688747.0,0.0,-1.727267998335414,-0.031250745058770235,70.08546381542763,55.194573499028444,-0.3138536916925112,-0.3675863504666026,-0.9338093508102663,-1.5079976848592125,12.76545478676032,0.15000057220458984,0.20801777575867497,0.34649996757507395,-0.0077984301268383405,0.7007983652769862,0.16935076872411692,0.523649166426031,-0.8574153141979632,84.61533947107802,19.39777640673981,0.1771491988509562,10,-0.22499990463256836,-0.9999995231628418,-1.1899995803833008,-1.5349998474121094,0.5,2,0.0,1.333331819564852,10.699999809265137,1.0,10.350000381469727,1.4444538634340693,10.270000457763672,0.0
998,2003-10-30,10.609999656677246,10.75,10.600000381469727,10.710000038146973,593342.0,-0.008411229363757489,-1.5000158947134183,9.999809269502194,55.99998855591916,56.13357096545624,-0.21687446209202754,-0.2726637281419606,-0.8025337094090581,-1.395509218261358,12.096103292839008,0.14999961853027344,0.13941546449701292,0.24449982643127477,-0.12794440282392294,0.6169440556864725,0.05827771180367591,0.4307219410588736,-0.7291185337833657,70.31243247914955,9.102401060785368,0.1862221146275988,10,-0.13499975204467773,-0.7099995613098145,-1.2599995136260986,-1.4449996948242188,0.5,3,0.015080189091781104,-1.727267998335414,10.699999809265137,1.333331819564852,10.699999809265137,1.0,10.350000381469727,0.015080189091781104
999,2003-10-31,10.869999885559082,10.869999885559082,10.609999656677246,10.609999656677246,310963.0,0.0245052061541029,1.0,-2.5999923706345727,67.21310065787839,57.546762593824596,-0.450576941737749,-0.5224327230419146,-1.0177085995261628,-1.630482578199139,11.496151043493807,0.26000022888183594,0.09480230332633255,0.48100004196166957,0.045429055198916046,0.9165710287244231,0.2632145485802919,0.6987855353430472,-0.952353999951562,100.0,39.91169143030993,0.21778549338137693,10,-0.3600001335144043,-0.820000171661377,-1.5199997425079346,-1.7049999237060547,0.13000011444091797,4,0.023919064546380486,-1.5000158947134183,10.609999656677246,-1.727267998335414,10.699999809265137,1.333331819564852,10.699999809265137,0.023919064546380486
1000,2003-11-03,11.029999732971193,11.100000381469727,10.800000190734863,10.850000381469727,525641.0,0.0147193973409947,-1.1428605488400925,0.6923045886366206,73.68419920450724,61.005763131268964,-0.5579458871615781,-0.6587111874982963,-1.1268758901783347,-1.7652291232668862,12.216823185428835,0.3000001907348633,0.06917435080471179,0.6044999122619643,0.08589959870444375,1.1231002258194849,0.34519975548320403,0.8638000690407246,-1.0552126073665793,91.66659097824281,32.51522485325491,0.25930015677876,11,-0.4049997329711932,-0.7049994468688983,-1.6799995899200457,-1.8649997711181658,0.0,0,-0.0027198307975944136,1.0,10.869999885559082,-1.5000158947134183,10.609999656677246,-1.727267998335414,10.699999809265137,-0.0027198307975944136
1001,2003-11-04,10.720000267028807,11.06999969482422,10.5,11.0,570131.0,-0.028105119986152616,1.7142899312217583,-1.5555596763853439,59.756115289896535,62.26898713513139,-0.21401613843602085,-0.30612540141886946,-0.7779470270402449,-1.434556361795611,12.579868859287796,0.5699996948242205,0.08947181547184613,0.2575004100799543,-0.23204821466105763,0.7470490348209662,0.012726097709448325,0.5022747224504602,-0.6551960809549833,36.66668785941548,-20.709693511453402,0.24477431237050581,11,-0.09500026702880682,-0.35500001907348455,-1.1075003147125226,-1.39500045776367,0.23999977111816584,1,0.029850717057203324,-1.1428605488400925,11.029999732971193,1.0,10.869999885559082,-1.5000158947134183,10.609999656677246,0.029850717057203324
1002,2003-11-05,10.760000228881836,10.899999618530273,10.609999656677246,10.640000343322754,198798.0,0.0037313396321505543,-2.2221992635566505,-0.4285714285714258,60.24096939279669,64.23605854424673,-0.20853583348431215,-0.30173901497098043,-0.7790396644216742,-1.4566339776126078,13.72398173074329,0.28999996185302734,0.1027472565006935,0.25950036048889125,-0.19566765988441936,0.7146683808622019,0.03191635030223594,0.48708437067554655,-0.6123803471763409,43.333343929707894,-12.811877132420008,0.22758401018665533,11,-0.13000011444091797,-0.39499998092651367,-1.1475002765655518,-1.4350004196166992,0.13000011444091797,2,0.03159852652003359,1.7142899312217583,10.720000267028807,-1.1428605488400925,11.029999732971193,1.0,10.869999885559082,0.03159852652003359
1003,2003-11-06,10.850000381469727,10.989999771118164,10.649999618530273,10.850000381469727,348210.0,0.008364326270766664,1.42858310626703,0.0,63.00580583847286,65.80837318653032,-0.21974568066405276,-0.36143989046760794,-0.8273173691303093,-1.5305612278302014,14.175267415610824,0.3400001525878906,0.14098331779471351,0.3185004711151116,-0.14349868183871273,0.7804996240689359,0.08750089463820032,0.5495000475920229,-0.6261900597830934,58.33335982426973,1.352530536447638,0.23099957647691186,11,-0.19500017166137695,-0.4850001335144043,-1.2250003814697266,-1.5250005722045898,0.3099994659423828,3,0.03225801064423561,-2.2221992635566505,10.760000228881836,1.7142899312217583,10.720000267028807,-1.1428605488400925,11.029999732971193,0.03225801064423561
1004,2003-11-07,10.699999809265137,10.869999885559082,10.5600004196167,10.829999923706056,723655.0,-0.013824937044312868,1.9523753298123079,-100.0,60.555557615962734,65.06013148232998,-0.0026096533735273653,-0.20543261576550975,-0.6413128181747876,-1.3643984787315162,14.46867865933087,0.3099994659423828,0.17063661198106317,0.15799989700317418,-0.3095401909809272,0.6255399849872756,-0.07577014698887652,0.3917699409952249,-0.4060942827958556,33.33328035146055,-25.43199905009032,0.23377004399205098,11,-0.01999950408935547,-0.33499956130981445,-0.9999995231628418,-1.299999713897705,0.3900003433227539,4,0.03831774343183536,1.42858310626703,10.850000381469727,-2.2221992635566505,10.760000228881836,1.7142899312217583,10.720000267028807,0.03831774343183536
1005,2003-11-10,10.899999618530273,11.039999961853027,10.520000457763672,10.899999618530273,588358.0,0.018691571292548614,2.7142730635349896,-0.0,63.77550896283535,63.812967703744064,-0.13006525331553398,-0.3899857782806553,-0.8167493984741725,-1.5445139589117005,14.676777269617325,0.5199995040893555,0.22928239338139278,0.335499715805053,-0.15609168817372954,0.8270911197838355,0.08970401381566084,0.5812954177944452,-0.5416065036609563,70.17540924361853,9.2375898651579,0.2457957019893913,11,-0.09999942779541016,-0.5349993705749512,-1.1999993324279785,-1.4999995231628418,0.010000228881835938,0,0.009174347244904846,1.9523753298123079,10.699999809265137,1.42858310626703,10.850000381469727,-2.2221992635566505,10.760000228881836,0.009174347244904846
1006,2003-11-11,10.850000381469727,10.979999542236328,10.710000038146973,10.710000038146973,232265.0,-0.004587086129392737,-2.8571263138534477,100.0,63.13132772688292,63.040285916127985,-0.06319661285542288,-0.3210030384172349,-0.7451628744537739,-1.4761563120757906,14.896121787385288,0.26999950408935547,0.27651458477193813,0.26300044059753347,-0.23799229193584992,0.7639931731309169,0.012504074330841775,0.5134968068642252,-0.4322786852723759,63.46158431130894,0.22691177402563767,0.2504963662666914,11,-0.05000019073486328,-0.4850001335144043,-1.1500000953674316,-1.450000286102295,0.15999984741210938,1,0.01658980139842936,2.7142730635349896,10.899999618530273,1.9523753298123079,10.699999809265137,1.42858310626703,10.850000381469727,0.01658980139842936
1007,2003-11-12,10.920000076293944,11.0,10.5,10.800000190734863,458138.0,0.0064515845495976,2.571431977411521,0.857139937738831,68.7500155220499,64.4569555790314,-0.11030743959686617,-0.36896518657439437,-0.8084357572047747,-1.5270444989703567,15.054556500781441,0.5,0.29933520021125304,0.30700011253356685,-0.20693621499404635,0.82093644006118,0.05003194876976025,0.5639682762973734,-0.44769608527480287,77.77779740070716,8.295162360464616,0.25696816376380677,11,-0.11999988555908025,-0.5549998283386213,-1.1199998855590803,-1.519999980926512,-0.02999973297118963,2,0.003663000144099371,-2.8571263138534477,10.850000381469727,2.7142730635349896,10.899999618530273,1.9523753298123079,10.699999809265137,0.003663000144099371
1008,2003-11-13,10.670000076293944,11.0,10.520000457763672,11.0,254309.0,-0.022893772733822648,1.9090888073288443,-2.7500019868234427,59.523807361281094,63.60258965718725,0.16662060825391833,-0.1046404716267606,-0.5477053100204063,-1.2609491011465597,14.898024987127128,0.4799995422363281,0.27114570613001554,0.04450011253356756,-0.4617752780638078,0.5507755031309429,-0.20863758276511923,0.29763780783225435,0.430000305175783,31.48149783392257,-39.03646421507527,0.25313769529868746,11,0.13000011444091975,-0.12499999999999822,-0.8124999999999982,-1.269999980926512,0.0900001525878924,3,0.020618581579731732,2.571431977411521,10.920000076293944,-2.8571263138534477,10.850000381469727,2.7142730635349896,10.899999618530273,0.020618581579731732
1009,2003-11-14,10.68000030517578,10.710000038146973,10.550000190734863,10.649999618530273,165555.0,0.0009372285670412595,2.5555461365659307,-0.0909111926711498,58.128081826245065,61.87413217071368,0.14174012403914205,-0.0975917789839098,-0.5472824227879922,-1.2538340172222409,15.101467486059642,0.15999984741210938,0.2569368461424695,0.04050030708312846,-0.45488790328821693,0.5358885174544739,-0.20719379810254424,0.28819441226880116,0.40840007781982557,33.33339220212213,-34.49860914120187,0.24769410518567292,11,0.1049995422363299,-0.07999992370605291,-0.7425000667572004,-1.2800002098083478,0.1700000762939471,4,0.0449437760787057,1.9090888073288443,10.670000076293944,2.571431977411521,10.920000076293944,-2.8571263138534477,10.850000381469727,0.0449437760787057
1010,2003-11-17,10.420000076293944,10.5600004196167,10.399999618530273,10.5,250869.0,-0.024344590023638313,-1.6666613685130731,-2.6666030898342816,42.78351047591797,59.98828719138273,0.34208631213952145,0.1794867325876286,-0.2748297252254517,-0.9783759412014827,15.113813645926163,0.28000068664550604,0.2651569194768335,-0.22449994087219416,-0.7081907497241229,0.25919086797973456,-0.4663453452981585,0.017345463553770202,0.6570323081970226,3.333407507954932,-58.94384523871346,0.2418454044259644,11,0.29999971389770685,0.20499992370605646,-0.46249985694885076,-1.019999980926512,0.5100002288818359,0,0.06429943103534441,2.5555461365659307,10.68000030517578,1.9090888073288443,10.670000076293944,2.571431977411521,10.920000076293944,0.06429943103534441
1011,2003-11-18,10.40999984741211,10.539999961853027,10.34000015258789,10.40999984741211,302976.0,-0.0009597148568727398,-1.8571525885558584,-0.0,42.56410281490452,58.02419090495027,0.3391542704919104,0.20387783644711988,-0.24869029727008574,-0.9509030288872502,15.023117578678018,0.19999980926513672,0.23414422857513983,-0.23700017929077077,-0.7149827085332419,0.24098234995170031,-0.4759914439120063,0.00199108533046477,0.639951226440429,10.606016819350923,-46.827856087152355,0.23899126462123538,11,0.2800002098083496,0.21500015258789062,-0.4524996280670166,-1.0099997520446777,0.5200004577636701,1,0.04803074037741695,-1.6666613685130731,10.420000076293944,2.5555461365659307,10.68000030517578,1.9090888073288443,10.670000076293944,0.04803074037741695
1012,2003-11-19,10.18000030517578,10.369999885559082,10.0600004196167,10.300000190734863,535328.0,-0.02209409660015571,1.3846179239919452,-100.0,39.71293023162429,55.43609361530042,0.5344297164218261,0.4448724381545066,-0.0010228685702937668,-0.7021957869857456,15.635853251673346,0.34999942779541016,0.16830873009484115,-0.45949974060058807,-0.9624791473294625,0.043479666128286354,-0.7109894439650262,-0.20801003723614997,0.8273537134008802,12.76595097097259,-41.260979407351144,0.25148970336443743,11,0.3699998855590838,0.4000000953674334,-0.2225000858306867,-0.7800002098083478,0.75,2,0.08153240656427707,-1.8571525885558584,10.40999984741211,-1.6666613685130731,10.420000076293944,2.5555461365659307,10.68000030517578,0.08153240656427707
1013,2003-11-20,10.25,10.270000457763672,10.149999618530273,10.220000267028807,220142.0,0.006876197713729937,2.4285636435470908,-0.24999801317662382,33.68420207268717,52.45038744382536,0.4138949911101424,0.39928209631855616,-0.05830222304164323,-0.7560842397713579,16.281701921817664,0.12000083923339844,0.14249461674289066,-0.39200005531311,-0.88620205404834,0.10220194342211997,-0.6391010546807259,-0.14489905594549413,0.6815657306598624,29.230721829177757,-18.196842020344018,0.24710099936761531,11,0.3000001907348633,0.3300004005432129,-0.3399999141693115,-0.8499999046325684,0.6800003051757795,3,0.06243905788514681,1.3846179239919452,10.18000030517578,-1.8571525885558584,10.40999984741211,-1.6666613685130731,10.420000076293944,0.06243905788514681
1014,2003-11-21,10.220000267028807,10.460000038146973,10.119999885559082,10.119999885559082,136131.0,-0.002926803216701801,-5.799977111903718,3.3333757192355256,27.1186404149187,48.3774020496124,0.4119694210374991,0.4483299886417438,-0.01115516335149458,-0.7087067765544273,16.716290408517764,0.3400001525878906,0.10911960769602302,-0.4194997787475607,-0.9220604414723681,0.08306088397724665,-0.6707801101099644,-0.16821944738515704,0.6418402387476032,31.99996948242152,-9.425519435617083,0.2512803313624035,11,0.3099999427795428,0.3600001335144061,-0.31000018119811834,-0.8200001716613752,0.8699998855590838,4,0.05283756827239494,2.4285636435470908,10.25,1.3846179239919452,10.18000030517578,-1.8571525885558584,10.40999984741211,0.05283756827239494
1015,2003-11-24,10.289999961853027,10.449999809265137,10.199999809265137,10.199999809265137,125006.0,0.006849285028890817,-4.555546136565931,0.8999980926586592,35.947691233669204,45.356997994810875,0.27529149704301936,0.3937948002218121,-0.0654196193842509,-0.7604259238890823,16.92556496767439,0.25,0.060257329671912885,-0.34650006294250524,-0.8569909606753576,0.16399083479034715,-0.6017455118089305,-0.09125461407607993,0.5076933370306058,47.916616996081984,5.645896138825272,0.25524544886642603,11,0.24000024795532227,0.29000043869018555,-0.37999987602233887,-0.8899998664855957,0.8100004196166992,0,0.05442180968831156,-5.799977111903718,10.220000267028807,2.4285636435470908,10.25,1.3846179239919452,10.18000030517578,0.05442180968831156
1016,2003-11-25,10.350000381469727,10.489999771118164,10.31999969482422,10.399999618530273,120308.0,0.005830944590780485,-2.090893327784781,-0.5555461365659305,36.77419196058311,41.80412871020346,0.15299659494432838,0.3227778531673273,-0.10705126135040288,-0.802409669256182,16.05456331005104,0.19999980926513672,0.024937648241282417,-0.2689996719360348,-0.7941120683655427,0.2561127244934731,-0.5315558701507879,-0.006443473721281734,0.38867748707255245,67.44195330537363,24.26029694099764,0.2625561982147538,11,0.17999982833862305,0.23000001907348633,-0.4400002956390381,-0.9500002861022949,0.75,1,0.05603863790618435,-4.555546136565931,10.289999961853027,-5.799977111903718,10.220000267028807,2.4285636435470908,10.25,0.05603863790618435
1017,2003-11-26,10.699999809265137,10.770000457763672,10.470000267028807,10.489999771118164,285052.0,0.03381636858893611,-1.4000106811930693,-4.200064850843061,45.85633437851208,40.2855206010069,-0.25869639642839104,-0.02869266234628931,-0.433913776572048,-1.1315355990285951,15.34923760324172,0.4200000762939453,-0.03028853117309005,0.08099975585937536,-0.44411264057013256,0.6061121522888833,-0.1815564423553777,0.3435559540741284,-0.6399993896484375,89.23067894215603,45.98420124455235,0.2625561982147538,11,-0.28499937057495117,-0.11999940872192383,-0.6999998092651367,-1.299999713897705,0.40000057220458984,2,0.021495373832762565,-2.090893327784781,10.350000381469727,-4.555546136565931,10.289999961853027,-5.799977111903718,10.220000267028807,0.021495373832762565
1018,2003-11-27,10.770000457763672,10.800000190734863,10.630000114440918,10.649999618530273,185615.0,0.0065421167987238515,-1.125002980235081,0.5714324639760946,52.02314178061614,39.60719392927035,-0.3498060908331251,-0.09074435896483735,-0.47884232339404775,-1.1792454267918409,14.83407077460151,0.1700000762939453,-0.08282939697245872,0.14300036430358887,-0.3863924337219622,0.6723931623291399,-0.12169603470918666,0.4076967633163644,-0.6958000373840338,95.58827654298825,48.97745982914289,0.2646963990127759,11,-0.3400001525878906,-0.19000005722045898,-0.7425003051757812,-1.3700003623962402,0.3099994659423846,3,0.014856066909149535,-1.4000106811930693,10.699999809265137,-2.090893327784781,10.350000381469727,-4.555546136565931,10.289999961853027,0.014856066909149535
1019,2003-11-28,11.130000114440918,11.390000343322756,10.850000381469727,10.850000381469727,1113173.0,0.03342615054558662,-2.8571462631258195,2.333314789795756,56.08467423921703,41.08510101408136,-0.714385730891756,-0.45351887222409104,-0.8193858434211432,-1.5165506374971987,14.517118089729026,0.6199998855590838,-0.14822521118540166,0.49000000953674316,-0.0760201882713556,1.056020207344842,0.20698991063269467,0.7730101084407917,-1.0267677032470708,78.15125107588828,33.09516180381712,0.28301009890404927,11,-0.4049997329711914,-0.4049997329711914,-1.0900001525878906,-1.7300000190734863,0.3099994659423828,4,-0.017969434609946044,-1.125002980235081,10.770000457763672,-1.4000106811930693,10.699999809265137,-2.090893327784781,10.350000381469727,-0.017969434609946044
1020,2003-12-01,11.0,11.25,10.869999885559082,11.199999809265137,536496.0,-0.011680153917720593,1.5333324856233688,-0.7142857142857143,53.807098243979986,42.334322728423075,-0.5514515475331621,-0.343492540262778,-0.6549201010778756,-1.3726845475549396,13.650364446923968,0.38000011444091797,-0.1809454199154441,0.3614998817443844,-0.20031200303548857,0.9233117665242574,0.08059393935444703,0.6424058241343218,-0.819561512878419,63.55139187345179,19.963277710944837,0.28090594238993677,12,-0.27499961853027344,-0.27499961853027344,-0.9700000286102295,-1.5999999046325684,0.4799995422363281,0,0.008181832053444582,-2.8571462631258195,11.130000114440918,-1.125002980235081,10.770000457763672,-1.4000106811930693,10.699999809265137,0.008181832053444582
1021,2003-12-02,11.039999961853027,11.09000015258789,10.949999809265137,11.09000015258789,229773.0,0.0036363601684570312,4.599992370634572,0.2500011920940324,53.09278122460661,43.82097283875445,-0.5505882552702044,-0.3776521497261811,-0.6557328651386864,-1.3990838512977035,13.87302237455427,0.1400003433227539,-0.21043426319928393,0.3854998588562015,-0.20364665689507966,0.9746463746074827,0.09092660098056093,0.6800731167318421,-0.7869877633593756,61.95648342991008,21.75570429000564,0.29457325787564054,12,-0.2849998474121094,-0.3149995803833008,-1.0099999904632568,-1.614999771118164,0.38000011444091797,1,0.005434820636233795,1.5333324856233688,11.0,-2.8571462631258195,11.130000114440918,-1.125002980235081,10.770000457763672,0.005434820636233795
1022,2003-12-03,11.100000381469727,11.199999809265137,10.960000038146973,10.989999771118164,276596.0,0.005434820636233795,-1.8235254518731276,-2.200003814682714,62.285723005022334,46.99891960901391,-0.5211691414643624,-0.43307875696740616,-0.6660143124173388,-1.4459546723472076,14.194454195979622,0.23999977111816406,-0.1802884087826495,0.4285002708435055,-0.19223866016382551,1.0492392018508365,0.11813080533984,0.738869736347171,-0.778768894286328,61.842121774134704,19.68999156793481,0.3103694655036658,12,-0.3450002670288086,-0.375,-1.0250003337860107,-1.6750001907348633,0.5299997329711914,2,0.0,4.599992370634572,11.039999961853027,1.5333324856233688,11.0,-2.8571462631258195,11.130000114440918,0.0
1023,2003-12-04,11.199999809265137,11.300000190734865,10.979999542236328,10.979999542236328,235519.0,0.00900895714943828,-1.9090932735698316,1.9999913302815924,64.13042745878337,51.11134039166554,-0.5277367045876762,-0.5328312017301347,-0.7241014066057652,-1.5293952990023385,14.378776352382713,0.32000064849853693,-0.1427841755661241,0.5109997272491462,-0.14939560921641615,1.1713950637147086,0.18080205901636504,0.8411973954819274,-0.8146421907133767,64.81471342967778,20.656984850199365,0.3301976682327815,12,-0.4049997329711914,-0.47499942779541016,-1.112499713897705,-1.6249995231628418,0.9700002670288086,3,-0.008928520490927738,-1.8235254518731276,11.100000381469727,4.599992370634572,11.039999961853027,1.5333324856233688,11.0,-0.008928520490927738
1024,2003-12-05,11.109999656677246,11.199999809265137,10.8100004196167,11.199999809265137,372004.0,-0.008035728046480672,7.666638409697792,-0.40909110613081795,70.65868092496177,54.968117024031386,-0.3332594357238925,-0.4327260659765422,-0.6017195844105991,-1.4246286293726484,14.646068895454098,0.3899993896484375,-0.07614124527651711,0.4004995822906494,-0.2862615661280419,1.0872607307093407,0.057119008081304656,0.7438801564999942,-0.6643634746392255,61.2243626922431,11.410946604647982,0.3433805742093455,12,-0.254999637603758,-0.38499927520751953,-0.9224996566772461,-1.4999995231628418,1.0200004577636719,4,-0.0027002460754496083,-1.9090932735698316,11.199999809265137,-1.8235254518731276,11.100000381469727,4.599992370634572,11.039999961853027,-0.0027002460754496083
1025,2003-12-08,11.0,11.100000381469727,10.859999656677246,11.100000381469727,168570.0,-0.009900959502832651,3.799996185317286,1.1111134658585173,66.6666846266496,58.289505098038774,-0.12511174272315095,-0.3318654172252131,-0.48573916689551844,-1.2992344749282108,14.484211502666518,0.25,0.0012217692165599203,0.28549990653991664,-0.4085187922511313,0.9795186053309646,-0.06150944285560733,0.6325092559354406,-0.4977019682848951,38.775442680254116,-15.336607747958965,0.3470093493955243,12,-0.06999969482421875,-0.27499961853027344,-0.7200002670288086,-1.3550000190734863,1.130000114440918,0,0.039999961853027344,7.666638409697792,11.109999656677246,-1.9090932735698316,11.199999809265137,-1.8235254518731276,11.100000381469727,0.039999961853027344
1026,2003-12-09,11.029999732971193,11.220000267028807,10.9399995803833,10.989999771118164,117149.0,0.0027272484519267337,-2.9999999999999747,-0.3999980926586609,77.07006717638676,61.757697631135954,-0.0542105518829441,-0.36647815255096994,-0.4983253310853737,-1.312071929345242,14.417632595872412,0.28000068664550604,0.10096834749927197,0.3064996719360362,-0.3994828817389777,1.0124822256110502,-0.04649160490147075,0.6594909487735432,-0.4744395625596294,44.89784002397831,-13.847538339141856,0.35299127683750653,12,-0.019999504089357245,-0.3049993515014666,-0.5549995899200457,-1.2699995040893572,1.3500003814697248,1,0.04079780781136222,3.799996185317286,11.0,7.666638409697792,11.109999656677246,-1.9090932735698316,11.199999809265137,0.04079780781136222
1027,2003-12-10,10.960000038146973,11.100000381469727,10.869999885559082,10.9399995803833,108865.0,-0.0063463006816740775,-1.8750089407052428,0.5000119209403016,72.6114843132597,64.04529124587413,0.0631942589068828,-0.30917992651792936,-0.4245839827152018,-1.2233863850582622,15.039885905797028,0.23000049591064453,0.17812936919261801,0.23449997901916575,-0.4740484217751497,0.9430483798134812,-0.1197742213779911,0.5887741794163226,-0.35437345736073667,30.61218134612155,-30.5502260895591,0.35427420039715773,12,0.1400003433227539,-0.2349996566772461,-0.4649999141693115,-1.1349997520446777,1.430000305175783,2,0.04197080625418925,-2.9999999999999747,11.029999732971193,3.799996185317286,11.0,7.666638409697792,11.109999656677246,0.04197080625418925
1028,2003-12-11,10.890000343322754,11.0,10.890000343322754,10.899999618530273,122737.0,-0.0063868334471332,-21.00152598950882,-0.49995231737554835,70.80747254778149,65.68115772460351,0.1698696325449518,-0.23384251396979927,-0.34513131405310205,-1.1384309601301084,15.695766557796833,0.1099996566772461,0.2550321500554773,0.15350027084350515,-0.5582439265232448,0.8652444682102551,-0.20237182783986896,0.5093723695268793,-0.2373113367843267,19.512183775435286,-43.46616547373739,0.3558720986833748,12,0.16499996185302734,-0.16499996185302734,-0.3925001621246338,-1.065000057220459,1.5299997329711914,3,0.06795222661052502,-1.8750089407052428,10.960000038146973,-2.9999999999999747,11.029999732971193,3.799996185317286,11.0,0.06795222661052502
1029,2003-12-12,11.15999984741211,11.229999542236328,10.899999618530273,11.0,413537.0,0.02479334210993911,1.200005086275956,-16.001144492131615,74.03316576401227,67.92849856016265,-0.1066413702179041,-0.49122312119213163,-0.6033126556591082,-1.3882400896624532,16.591603512618484,0.3399991989135742,0.3018198283343061,0.3994997978210453,-0.3361909151455791,1.1351905107876696,0.031654441337733985,0.7673451543043566,-0.4630721606666217,81.08115770942823,15.52849445270897,0.3678453564833121,12,-0.10499954223632812,-0.4349994659423828,-0.6499996185302734,-1.3099994659423828,1.6900005340576172,4,0.09050181386122902,-21.00152598950882,10.890000343322754,-1.8750089407052428,10.960000038146973,-2.9999999999999747,11.029999732971193,0.09050181386122902
1030,2003-12-15,11.09000015258789,11.3100004196167,11.050000190734863,11.170000076293944,208272.0,-0.006272374173952211,-2.250005960470162,-0.4999999999999889,70.32968875595651,69.84371050809042,-0.025180592137408198,-0.38836683030392294,-0.5188407623489208,-1.2979327381378916,18.180110367571142,0.26000022888183594,0.33184321664614025,0.29600009918212855,-0.435412233282765,1.0274124316470221,-0.06970606705031734,0.6617062654145744,-0.35148810644776773,50.0,-14.681088415502671,0.36570616623244656,12,-0.029999732971191406,-0.36499977111816406,-0.5674998760223389,-1.239999771118164,1.6300001144409162,0,0.09377817380916253,1.200005086275956,11.15999984741211,-21.00152598950882,10.890000343322754,-1.8750089407052428,10.960000038146973,0.09377817380916253
1031,2003-12-16,10.90999984741211,11.06999969482422,10.899999618530273,11.06999969482422,334436.0,-0.016230865888110735,1.125002980235056,2.0000000000000666,56.3636426689262,69.18570158185751,0.15023918624206622,-0.17811942815004222,-0.3158453369197538,-1.098784652197116,19.823787213817596,0.1900005340576172,0.32163245439734034,0.09099979400634695,-0.6190155941730158,0.8010151821857097,-0.2640079000833353,0.4460074880960292,-0.13239850344102777,9.090889386918205,-50.31674629308423,0.35500769408968147,12,0.15000057220458984,-0.1849994659423828,-0.3274996280670166,-1.0599994659423828,1.739999771118164,1,0.11182404070502328,-2.250005960470162,11.09000015258789,1.200005086275956,11.15999984741211,-21.00152598950882,10.890000343322754,0.11182404070502328
1032,2003-12-17,11.010000228881836,11.09000015258789,10.850000381469727,10.949999809265137,162124.0,0.009165937934769719,1.1818134528603692,-0.3750029802350768,57.14285714285713,68.40930488008794,0.04037564349820855,-0.22424733442302625,-0.3918592485798147,-1.1779033278864688,20.84626942733854,0.23999977111816406,0.32814803514137125,0.1495001792907722,-0.49748378529061554,0.7964841438721599,-0.17399180299992167,0.47299216158146606,-0.19565494494965385,34.782572639915415,-19.220274292162216,0.3234919822906934,12,0.05000019073486328,-0.2849998474121094,-0.42750000953674316,-1.1599998474121094,1.8099994659423846,2,0.12443232126056158,1.125002980235056,10.90999984741211,-2.250005960470162,11.09000015258789,1.200005086275956,11.15999984741211,0.12443232126056158
1033,2003-12-18,10.890000343322754,11.170000076293944,10.829999923706056,10.920000076293944,461836.0,-0.010899171940459529,-3.5333180746025383,-0.4999920527695802,41.666666666666686,65.18796996249958,0.12491372600901585,-0.05675150391113348,-0.256187460414683,-1.04245735763012,22.000784876534365,0.3400001525878871,0.3307898255493491,-0.0024997234344485975,-0.5821500943392373,0.5771506474703401,-0.29232490888684204,0.28732546201794484,0.5000000000000018,12.50007450572867,-36.85990780970398,0.28982518545239416,12,0.17999982833862305,-0.16499996185302734,-0.30750012397766113,-1.0399999618530273,1.9299993515014666,3,0.1377410424894736,1.1818134528603692,11.010000228881836,1.125002980235056,10.90999984741211,-2.250005960470162,11.09000015258789,0.1377410424894736
1034,2003-12-19,10.760000228881836,10.979999542236328,10.609999656677246,10.979999542236328,315437.0,-0.011937567524561876,2.363645821592988,7.333375719236217,41.666666666666686,62.410190189168155,0.22355447524718208,0.12203513483757078,-0.12008480223777873,-0.896013570149691,23.57638764055964,0.36999988555908203,0.30547684121613194,-0.15949983596801687,-0.6508340780369668,0.33183440610093307,-0.40516695700249095,0.08616728506645721,0.6188001060485853,21.42862981673124,-25.056573739934795,0.24566712103447455,12,0.19999980926513672,-0.034999847412109375,-0.08750009536743164,-0.9099998474121094,1.859999656677246,4,0.1542750754741029,-3.5333180746025383,10.890000343322754,1.1818134528603692,11.010000228881836,1.125002980235056,10.90999984741211,0.1542750754741029
1035,2003-12-22,10.850000381469727,10.949999809265137,10.75,10.779999732971193,136925.0,0.008364326270766664,-2.076917433884752,-0.3181857589970702,43.62417009466987,58.69397940231073,0.12297098229169556,0.08025460819115082,-0.2015212646071145,-0.9677620682471435,25.237137935783927,0.19999980926513672,0.26659120777793355,-0.09749970436096156,-0.49208787224405626,0.29708846352213314,-0.294793788302508,0.0997943795805849,0.4980479263305675,42.85724017077583,-1.6019252895958616,0.1972940839415469,12,0.1099996566772461,-0.125,-0.1575002670288086,-1.0,1.8499994277954084,0,0.1843317907541937,2.363645821592988,10.760000228881836,-3.5333180746025383,10.890000343322754,1.1818134528603692,11.010000228881836,0.1843317907541937
1036,2003-12-23,10.93000030517578,10.970000267028807,10.800000190734863,10.859999656677246,119389.0,0.007373264598467877,1.2666590373012692,1.0,44.370852143685354,55.55613138346913,0.030502019736418973,0.048417121793848494,-0.2702394250467339,-1.0291791976915565,27.025844763710793,0.17000007629394354,0.22285212824714762,-0.04649977684021245,-0.3241040031256972,0.2311044494452723,-0.18530188998295571,0.09230233630253082,0.38852605657959316,57.14293012808164,14.267807221243928,0.13880211314274257,12,0.029999732971193183,-0.2049999237060529,-0.2575004100799543,-1.079999923706053,1.8699998855590856,1,0.16376943384030773,-2.076917433884752,10.850000381469727,2.363645821592988,10.760000228881836,-3.5333180746025383,10.890000343322754,0.16376943384030773
1037,2003-12-24,10.93000030517578,10.93000030517578,10.93000030517578,10.93000030517578,0.0,0.0,1.0,0.0,40.425541988419226,52.18036132131777,0.028830918106946157,0.07012712652517195,-0.25872505626109543,-1.0088110262691217,27.95736064825939,0.0,0.19137901961000026,-0.05799980163574325,-0.3047126424484272,0.1887130391769407,-0.18135622204208524,0.06535661877059873,0.36018498837646895,57.14293012808164,16.338988381894474,0.12335642040634182,12,0.029999732971193183,-0.2049999237060529,-0.27250027656555,-1.079999923706053,1.670000076293947,2,0.15736498310434688,1.2666590373012692,10.93000030517578,-2.076917433884752,10.850000381469727,2.363645821592988,10.760000228881836,0.15736498310434688
1038,2003-12-25,10.93000030517578,10.93000030517578,10.93000030517578,10.93000030517578,0.0,0.0,1.0,0.0,43.18183624384892,48.75243581907739,0.03922671722362203,0.08719926544628542,-0.2476180593136572,-0.9860006668445394,28.84532782054667,0.0,0.1394767204887124,-0.06599979400635014,-0.29249689755472197,0.16049730954202168,-0.17924834578053606,0.04724875776783577,0.33297756290146907,86.48668850667396,46.27198256647187,0.11324855177418607,12,0.029999732971193183,-0.1750001907348615,-0.3650000095367414,-1.079999923706053,1.670000076293947,3,0.17291851206568154,1.0,10.93000030517578,1.2666590373012692,10.93000030517578,-2.076917433884752,10.850000381469727,0.17291851206568154
1039,2003-12-26,10.93000030517578,10.93000030517578,10.93000030517578,10.93000030517578,0.0,0.0,1.0,0.0,47.107448438494984,46.172186894915,0.003542851569022787,0.07530864477371857,-0.23563728697059183,-0.9643957779672938,28.266928104492038,0.0,0.09931369861416428,-0.05599980354309331,-0.27512698489496756,0.16312737780878095,-0.16556339421903132,0.05356378713284471,0.3068584344454681,81.81822122616344,39.71038045359871,0.10956359067593714,12,-0.04000043869018377,-0.1750001907348615,-0.3650000095367414,-1.079999923706053,1.8400001525878924,4,0.17291851206568154,1.0,10.93000030517578,1.0,10.93000030517578,1.2666590373012692,10.93000030517578,0.17291851206568154
1040,2003-12-29,11.09000015258789,11.18000030517578,10.899999618530273,10.899999618530273,194746.0,0.014638594962924634,-1.9473673643527394,100.0,52.23882296591459,45.713873594580384,-0.17484367629271347,-0.08179666087458592,-0.3789711010331658,-1.0976492209153221,27.9581887418354,0.28000068664550604,0.06967838221207856,0.09950003623962367,-0.12448043209581172,0.32348050457505906,-0.012490197928093139,0.21149027040734047,0.12178422371559705,76.31575645173065,33.13315950833765,0.11199023416771728,12,-0.19500017166137695,-0.2950000762939453,-0.5349998474121094,-1.239999771118164,1.5699996948242188,0,0.13796210206671278,1.0,10.93000030517578,1.0,10.93000030517578,1.0,10.93000030517578,0.13796210206671278
1041,2003-12-30,11.100000381469727,11.109999656677246,11.029999732971193,11.029999732971193,147502.0,0.0009017338813563924,-1.285690930641337,0.3684234302062849,55.46876455191826,45.527863306698286,-0.17328028523577288,-0.09177677496118974,-0.37313499114179294,-1.0805733597092733,27.632764720383808,0.07999992370605291,0.005667698110670472,0.10650024414062464,-0.12183676868256299,0.3348372569638123,-0.007668262270968285,0.22066875055221757,0.08771260604871145,71.428668742039,25.554866953847387,0.11416850641159368,12,-0.2050004005432129,-0.24500036239623846,-0.5450000762939453,-1.25,1.079999923706053,1,0.14414408764043274,-1.9473673643527394,11.09000015258789,1.0,10.93000030517578,1.0,10.93000030517578,0.14414408764043274
1042,2003-12-31,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0.0,0.0,1.0,0.0,58.67768725315796,47.41797670519732,-0.1778768441623253,-0.09673650592115912,-0.35600501234434745,-1.0532223878071107,27.041225178269386,0.0,-0.04828220390428051,0.10650024414062464,-0.12183676868256299,0.3348372569638123,-0.007668262270968285,0.22066875055221757,0.07999992370605291,71.428668742039,21.302401913235222,0.11416850641159368,12,-0.2050004005432129,-0.1700000762939453,-0.5450000762939453,-1.25,1.1999998092651385,2,0.15315313070647352,-1.285690930641337,11.100000381469727,-1.9473673643527394,11.09000015258789,1.0,10.93000030517578,0.15315313070647352
1043,2004-01-01,11.100000381469727,11.100000381469727,11.100000381469727,11.100000381469727,0.0,0.0,1.0,0.0,46.808540858833965,47.98929605988257,-0.16199073700401634,-0.11026571598569568,-0.3343309170600506,-1.0192068900382267,26.199459726914913,0.0,-0.05725536613135063,0.1115002155303948,-0.10167364604652818,0.32467407710731777,0.00491328474193331,0.21808714631885628,0.05719989776611101,71.428668742039,24.17625837795238,0.10658693078846149,1,-0.13500022888183594,-0.10000038146972656,-0.6024999618530273,-1.25,1.2100000381469727,3,0.13513513049099446,1.0,11.100000381469727,-1.285690930641337,11.100000381469727,-1.9473673643527394,11.09000015258789,0.13513513049099446
1044,2004-01-02,11.079999923706056,11.300000190734865,10.949999809265137,11.100000381469727,293405.0,-0.0018018429798487556,-1.4999965940286637,-100.0,49.438190207386455,48.635298294628846,-0.1026159128688704,-0.09763373174645906,-0.294698573569077,-0.9633651831770056,26.308027626939744,0.35000038146972834,-0.07639843436981941,0.09299974441528569,-0.1169725759189415,0.3029720647495129,-0.011986415751827906,0.19798590458239929,-0.47000026702881037,45.00001192091215,-1.8261595750952537,0.10498616016711347,1,-0.029999732971193183,-0.07999992370605646,-0.5749995708465594,-1.22999954223633,1.4200000762939435,4,0.13718415778249016,1.0,11.100000381469727,1.0,11.100000381469727,-1.285690930641337,11.100000381469727,0.13718415778249016
1045,2004-01-05,11.4399995803833,11.520000457763672,11.149999618530273,11.170000076293944,574274.0,0.03249094396715768,-1.3870989574200376,-13.499666221630127,74.76632765199295,52.01257335110747,-0.4136194193041689,-0.4458379152587906,-0.6330573813282019,-1.288738795000107,26.63324329644302,0.4400005340576154,-0.04725056833363972,0.4309994220733646,0.13908044873680048,0.7229183954099287,0.28503993540508255,0.5769589087416467,-0.8161999130249029,85.96477432243191,32.94574653621426,0.14595948666828218,1,-0.22999954223632812,-0.3749995231628418,-0.7149991989135742,-1.4449992179870588,1.0600004196166992,0,0.11625882221717787,-1.4999965940286637,11.079999923706056,1.0,11.100000381469727,1.0,11.100000381469727,0.11625882221717787
1046,2004-01-06,11.479999542236328,11.550000190734865,11.350000381469727,11.449999809265135,284321.0,0.0034965002902287434,1.352924677014877,0.11111032619254245,73.26728746758933,55.66165618212637,-0.4105736237033337,-0.4747364409034489,-0.66178875772483,-1.2976800308209029,26.70440900751502,0.1999998092651385,-0.003739444092188293,0.44849939346313406,0.08836675435212271,0.8086320325741454,0.2684330739076284,0.6285657130186397,-0.8203518432617187,88.33323266777478,31.64391364784381,0.1800663195555061,1,-0.25499963760375977,-0.39999961853027344,-0.7549991607666016,-1.4849991798400861,1.1700000762939453,1,0.10278748712788843,-1.3870989574200376,11.4399995803833,-1.4999965940286637,11.079999923706056,1.0,11.100000381469727,0.10278748712788843
1047,2004-01-07,11.420000076293945,11.489999771118164,11.300000190734865,11.489999771118164,211771.0,-0.005226434523942003,4.428583106266979,-2.3333439298088074,77.89472838848091,59.5186441981966,-0.3059299627825478,-0.3989629889922437,-0.5909855715410881,-1.2044200274171786,26.99172484189445,0.189999580383299,0.03262178100552582,0.3654999256134026,-0.03220232625914399,0.7632021774859492,0.1666487996771302,0.564351051549675,-0.7069312278137208,78.33332803514583,15.391177443482704,0.1988511259362733,1,-0.19500017166137695,-0.3400001525878906,-0.679999828338623,-1.4249997138977033,1.3299999237060547,2,0.06654993203191562,1.352924677014877,11.479999542236328,-1.3870989574200376,11.4399995803833,-1.4999965940286637,11.079999923706056,0.06654993203191562
1048,2004-01-08,11.630000114440918,12.029999732971193,11.350000381469727,11.359999656677244,674124.0,0.01838879481121003,-3.689666739014633,-3.8571662125340853,92.23301510231647,64.53259604973232,-0.45392824241630514,-0.5804410901112753,-0.7846175035302778,-1.3834328326189613,27.706872426754277,0.6799993515014666,0.07063762396207807,0.5384999752044681,0.07327706902970554,1.0037228813792307,0.30588852211708684,0.7711114282918494,-0.8667153854254153,62.9629956678457,-5.014276317443702,0.23261145308738146,1,-0.16500043869018555,-0.3100004196166992,-0.8899998664855957,-1.634999752044676,1.239999771118164,3,0.05760963625976334,4.428583106266979,11.420000076293945,1.352924677014877,11.479999542236328,-1.3870989574200376,11.4399995803833,0.05760963625976334
1049,2004-01-09,12.170000076293945,12.399999618530273,11.640000343322756,11.68000030517578,824023.0,0.0464316385674417,-1.6666655512575226,1.8148108902357991,94.59459807770139,69.2387932843753,-0.8934974435935619,-1.0971459441833709,-1.31001890446265,-1.8891505747248267,28.069003047240138,0.7699995040893555,0.1330454035848767,1.027999925613404,0.35749052693728167,1.6985093242895264,0.692745226275342,1.363254624951466,-1.3053781469619867,81.60003662109375,10.01376706897338,0.3352546993380615,1,-0.49500036239624023,-0.6650004386901855,-1.4099998474121094,-2.1749997138977033,0.8299999237060547,4,0.011503725755553695,-3.689666739014633,11.630000114440918,4.428583106266979,11.420000076293945,1.352924677014877,11.479999542236328,0.011503725755553695
1050,2004-01-12,12.130000114440918,12.279999732971193,12.0600004196167,12.199999809265135,426297.0,-0.0032867675926266937,-1.0952406902815792,-0.14285658677856036,91.66667218561699,73.26078302145294,-0.7716015156793041,-1.027939903529214,-1.260742256495437,-1.8131562301223916,28.263803566744077,0.21999931335449396,0.19552583570265192,0.9359999656677243,0.1340446594326945,1.737955271902754,0.5350223125502094,1.3369776187852391,-1.1118404161891284,75.4545777691465,1.9569979730827214,0.40097765311751465,1,-0.4550004005432129,-0.6250004768371582,-1.3399999141693115,-1.934999942779541,0.7600002288818377,0,0.030502875685763042,-1.6666655512575226,12.170000076293945,-3.689666739014633,11.630000114440918,4.428583106266979,11.420000076293945,0.030502875685763042
1051,2004-01-13,12.130000114440918,12.18000030517578,12.010000228881836,12.149999618530273,300260.0,0.0,3.249955297006832,0.28570844686649227,91.66667218561699,76.92622579172617,-0.6818331578389749,-0.9822127727564762,-1.2412805668855853,-1.781426897810583,29.09607923230144,0.17000007629394354,0.2581514508922371,0.8749999523162835,-0.016586241488683484,1.7665861461212504,0.4292068554138009,1.320793049218766,-0.9736564241612804,75.4545777691465,-0.1071387255632743,0.44579309690248337,1,-0.4550004005432129,-0.6250004768371582,-1.302499771118164,-1.820000171661377,0.7699995040893555,1,0.030502875685763042,-1.0952406902815792,12.130000114440918,-1.6666655512575226,12.170000076293945,-3.689666739014633,11.630000114440918,0.030502875685763042
1052,2004-01-14,12.380000114440918,12.399999618530273,12.050000190734865,12.170000076293945,375951.0,0.020610057513715363,1.800006103538894,-10.50026226694006,92.89941329264332,82.0474338399272,-0.8170974286634465,-1.1850725884591036,-1.4698021131671517,-1.9985603905862277,30.318065666931872,0.3499994277954084,0.3137248311332872,1.05649995803833,0.04211363478945174,2.0708862812872084,0.5493067964138909,1.5636931196627692,-1.0992908313362175,98.09528394083945,22.927578174116746,0.5071931616244387,1,-0.7050004005432129,-0.8750004768371582,-1.5124998092651367,-1.9099998474121094,0.5199995040893555,2,0.021809329692526358,3.249955297006832,12.130000114440918,-1.0952406902815792,12.130000114440918,-1.6666655512575226,12.170000076293945,0.021809329692526358
1053,2004-01-15,12.390000343322756,12.640000343322756,12.300000190734865,12.40999984741211,614463.0,0.0008077729232145447,-2.40000476837619,-0.09523571645904486,92.94118241042904,86.88109964026526,-0.6983015640248968,-1.1351335886460543,-1.4606662634277274,-1.974823283929938,31.491764481222127,0.3400001525878906,0.3708243042170487,0.9915001869201685,-0.10631138942843421,2.089311763268771,0.44259439874586626,1.5404059750944707,-0.9973620266754981,75.0,0.6457164808074367,0.5489057881743014,1,-0.495000362396242,-0.7650003433227557,-1.4774999618530291,-1.8800001144409197,0.1399993896484375,3,0.029055661557850998,1.800006103538894,12.380000114440918,3.249955297006832,12.130000114440918,-1.0952406902815792,12.130000114440918,0.029055661557850998
1054,2004-01-16,12.420000076293945,12.550000190734865,12.229999542236328,12.550000190734865,496671.0,0.0024212858869980813,3.9230825661151405,6.500166897144341,92.35669370161781,88.83558475689024,-0.5791351848329622,-1.0902937435065745,-1.4659510671606775,-1.9729637925029344,33.58899549464861,0.32000064849853693,0.43187179054886826,0.938499927520752,-0.20606652000033066,2.0830663750418346,0.36621670376021065,1.5107831512812933,-0.8776783164456283,65.0793290372582,-8.653951842966862,0.5722832237605409,1,-0.44999980926513494,-0.7950000762939453,-1.5299997329711914,-1.9099998474121094,0.09000015258789062,4,0.03623186847833049,-2.40000476837619,12.390000343322756,1.800006103538894,12.380000114440918,3.249955297006832,12.130000114440918,0.03623186847833049
1055,2004-01-19,12.850000381469727,13.09000015258789,12.5,12.5,658137.0,0.034621602458483336,-2.3714257687969003,-2.692308256611488,93.96985430346791,91.13586996087676,-0.8807092965511689,-1.4364226965358355,-1.8721778117525538,-2.375466230451668,36.01339703717789,0.6700000762939453,0.5294001586785217,1.2685002326965336,0.01221878530435383,2.5247816800887133,0.6403595090004437,1.8966409563926234,-1.1759571916044766,77.77779740070748,3.597966084215628,0.6281407236960896,1,-0.6550002098083496,-1.0000004768371582,-1.9600000381469727,-2.3400001525878906,-0.5,0,0.011673121718080326,3.9230825661151405,12.420000076293945,-2.40000476837619,12.390000343322756,1.800006103538894,12.380000114440918,0.011673121718080326
1056,2004-01-20,12.720000267028807,12.9399995803833,12.5,12.9399995803833,519647.0,-0.010116740123088719,3.0000086697935724,-0.628568781641522,88.20754653323621,92.28173864362735,-0.621695381375277,-1.2284264961282823,-1.717812718636873,-2.219882059922087,38.50399887400573,0.4399995803833008,0.6335204588478955,1.0490001201629617,-0.2655484384430462,2.3635486787689697,0.39172584085995865,1.7062743994659648,-0.8477231023823872,64.4230866220577,-9.687331530183272,0.6572742793030039,1,-0.4999999999999982,-0.8700003623962385,-1.827499866485594,-2.210000038146971,-0.5100002288818342,1,0.013364785591601036,-2.3714257687969003,12.850000381469727,3.9230825661151405,12.420000076293945,-2.40000476837619,12.390000343322756,0.013364785591601036
1057,2004-01-21,12.649999618530273,12.770000457763672,12.539999961853027,12.699999809265135,498966.0,-0.005503195521149529,1.421038894549543,0.2272743035988214,85.38810180536171,91.52119272174349,-0.4010450523625657,-1.078242935675652,-1.626014796674582,-2.132428245661755,41.129195928897175,0.23000049591064453,0.6851823187426227,0.8929995059967037,-0.4423198450965806,2.228318857089988,0.22533983045006245,1.560659181543345,-0.6072412355720473,48.8371835134224,-24.554433687182225,0.6676596755466419,1,-0.28499937057495117,-0.7999997138977051,-1.7574992179870605,-2.1399993896484375,-0.4799995422363281,2,0.019762846445765092,3.0000086697935724,12.720000267028807,-2.3714257687969003,12.850000381469727,3.9230825661151405,12.420000076293945,0.019762846445765092
1058,2004-01-22,12.81999969482422,12.850000381469727,12.65999984741211,12.84000015258789,302303.0,0.013438741614262506,8.499809269502194,0.40000762936540624,87.17947986443154,90.69729069804683,-0.429677105103929,-1.158801380659371,-1.76373329093067,-2.280456324216834,43.925458244812184,0.20000076293945312,0.7497551034043113,0.9684996128082286,-0.3877377480822126,2.32473697369867,0.2903809323630089,1.6466182932534483,-0.6306274641178415,68.6046202161071,-8.032243354837192,0.6781186804452205,1,-0.26999950408935725,-0.9699997901916522,-1.9274992942810076,-2.3099994659423846,-0.6499996185302752,3,0.006240243807365431,1.421038894549543,12.649999618530273,3.0000086697935724,12.720000267028807,-2.3714257687969003,12.850000381469727,0.006240243807365431
1059,2004-01-23,12.81999969482422,12.920000076293945,12.710000038146973,12.920000076293945,138735.0,0.0,3.199984741269145,4.999904634751452,84.84847901025972,89.9397136785627,-0.36629854895291203,-1.0645262124536963,-1.7311085191914817,-2.258580612700934,46.89817258315233,0.21000003814697266,0.8245072165428677,0.8739996433258082,-0.475251901810946,2.2232511884625623,0.19937387075743196,1.5486254158941843,-0.5045395550544303,54.237222383862196,-20.343158333704828,0.674625772568377,1,-0.26999950408935725,-0.9699997901916522,-1.9224994182586688,-2.3099994659423846,-0.48999977111816584,4,-0.022620902399093534,8.499809269502194,12.81999969482422,1.421038894549543,12.649999618530273,3.0000086697935724,12.720000267028807,-0.022620902399093534
1060,2004-01-26,12.619999885559082,12.84000015258789,12.5,12.75,247635.0,-0.01560060951841391,1.1935464023454203,1.2999961853173094,76.63551776708331,88.26958540983672,-0.09999866918539624,-0.7842336087313644,-1.4917534344610068,-2.0352509282926725,48.775023643409796,0.3400001525878906,0.8664519648351554,0.5974998474121094,-0.7205348712018136,1.9155345660260323,-0.061517511894852106,1.2565172067190709,-0.1961041439947575,27.27272727272727,-43.685642670966985,0.659017359306961,1,-0.04999971389770508,-0.6999998092651367,-1.7774996757507324,-1.929999828338623,-0.19999980926513672,0,-0.008716296170740656,3.199984741269145,12.81999969482422,8.499809269502194,12.81999969482422,1.421038894549543,12.649999618530273,-0.008716296170740656
1061,2004-01-27,12.699999809265135,12.84000015258789,12.56999969482422,12.699999809265135,309020.0,0.0063391382275364005,-1.0769247698346174,-0.0,79.62961245957365,86.79516309505122,-0.10129328343991517,-0.778113888607594,-1.530334669483132,-2.089462535596688,50.75330206712333,0.2700004577636701,0.8466421567235223,0.5974997997283911,-0.6783300959072385,1.8733296953640206,-0.04041514808942459,1.2354147475462067,-0.19999980926513494,47.61899355588715,-21.48090464314557,0.637914947817815,1,-0.03999996185302557,-0.754999637603758,-1.8574995994567853,-1.9749994277954084,-0.3000001907348615,1,-0.027559010476525425,1.1935464023454203,12.619999885559082,3.199984741269145,12.81999969482422,8.499809269502194,12.81999969482422,-0.027559010476525425
1062,2004-01-28,12.800000190734865,12.880000114440918,12.510000228881836,12.760000228881836,197251.0,0.007874045903274451,2.700002384188065,100.0,78.53657129618686,85.1946507490243,-0.1513694524834488,-0.7844432303078417,-1.5794856783672788,-2.160915239223696,52.726539004513654,0.36999988555908203,0.8421518586169512,0.6125001907348651,-0.6074027530542576,1.8324031345239877,0.002548718840303721,1.2224516626294264,0.28999996185302557,71.42860386646788,1.4882995392242435,0.6099514718945618,1,-0.14000034332275568,-0.805000305175783,-1.9574999809265154,-2.0749998092651385,-0.4499998092651385,2,-0.04609376123407849,-1.0769247698346174,12.699999809265135,1.1935464023454203,12.619999885559082,3.199984741269145,12.81999969482422,-0.04609376123407849
1063,2004-01-29,12.600000381469727,12.850000381469727,12.529999732971193,12.850000381469727,200846.0,-0.015624984866008496,1.560005187988267,-6.250005960469885,62.573101045917944,81.88536267616877,0.09113537925826698,-0.491505021008777,-1.3321687525034918,-1.9362746863707159,54.8064121179286,0.3200006484985334,0.8359119943274074,0.3375003814697273,-0.7811243670185473,1.4561251299580018,-0.22181199277441088,0.8968127557138654,0.47839977264404254,23.809610310579878,-42.81113059002228,0.5593123742441374,1,0.19499969482421875,-0.6050004959106445,-1.757500171661377,-1.875,-0.2200002670288086,3,-0.03412700731407625,2.700002384188065,12.800000190734865,-1.0769247698346174,12.699999809265135,1.1935464023454203,12.619999885559082,-0.03412700731407625
1064,2004-01-30,12.600000381469727,12.699999809265135,12.470000267028807,12.56999969482422,369801.0,0.0,1.0000000000000309,-0.12000274658202414,64.07185560351837,78.5633628206188,0.13337988180949623,-0.3918837770348649,-1.2829089304377153,-1.9091483787842431,56.22111479488602,0.22999954223632812,0.7970089493544954,0.26150035858154297,-0.7165596239883119,1.2395603411513978,-0.22752963270338356,0.7505303498664695,0.46703177413940367,31.70735678597709,-32.399886784885204,0.48902999128492725,1,0.10499954223632812,-0.6050004959106445,-1.7425003051757812,-1.875,-0.28000068664550604,4,-0.03412700731407625,1.560005187988267,12.600000381469727,2.700002384188065,12.800000190734865,-1.0769247698346174,12.699999809265135,-0.03412700731407625
1065,2004-02-02,12.770000457763672,12.789999961853027,12.520000457763672,12.550000190734865,172258.0,0.013492069138661078,1.076925051993735,7.333174391252203,67.39130322108483,76.25044689704643,-0.05493899857695439,-0.4818387775771811,-1.4029147827443733,-2.052035584388726,57.169731657643894,0.26999950408935547,0.7612723051000216,0.3650003910064701,-0.5334545141174907,1.2634552961304308,-0.08422706155551118,0.8142278435684513,0.27315042230224584,73.1708054596713,10.065223655825413,0.44922745256198054,2,-0.07500028610229492,-0.7750005722045898,-1.947500467300415,-2.0450000762939453,-0.5400009155273438,0,-0.0344557962635087,1.0000000000000309,12.600000381469727,1.560005187988267,12.600000381469727,2.700002384188065,12.800000190734865,-0.0344557962635087
1066,2004-02-03,12.65999984741211,12.779999732971193,12.56999969482422,12.56999969482422,248590.0,-0.008613986406295404,-3.666659602424632,0.4090911061308132,58.23527794809881,73.23346646846166,0.05102089287174216,-0.29397507882247,-1.2451016813043534,-1.9144881358307941,58.09389546463378,0.21000003814697266,0.7293705517940161,0.19599976539611852,-0.5952789678918489,0.9872784986840859,-0.19963960124786517,0.5916391320401022,0.36022500813232305,46.341378315764246,-11.828561458807727,0.39563936664398364,2,0.03500032424926758,-0.6399998664855957,-1.8149998188018799,-1.9349994659423828,-0.7100000381469744,1,-0.018957328120918104,1.076925051993735,12.770000457763672,1.0000000000000309,12.600000381469727,1.560005187988267,12.600000381469727,-0.018957328120918104
1067,2004-02-04,12.18000030517578,12.640000343322756,12.0,12.609999656677244,747448.0,-0.03791465624183632,1.6122424353302418,-4.777762471919732,45.16129174026137,68.56477889910943,0.511086010373706,0.25916884959388575,-0.7331647485440058,-1.4092935932258648,58.42907879139023,0.6599998474121094,0.6248128026950486,-0.32199978828430353,-0.9604056160233725,0.3164060394547654,-0.6412027021538371,-0.0027968744147699454,0.8182155668280284,21.176496987512273,-33.42433462176874,0.31920291386953425,2,0.2799997329711932,-0.1600003242492658,-1.3050003051757795,-1.454999923706053,-0.48000049591064453,2,0.01806234054534528,-3.666659602424632,12.65999984741211,1.076925051993735,12.770000457763672,1.0000000000000309,12.600000381469727,0.01806234054534528
1068,2004-02-05,12.300000190734865,12.390000343322756,12.100000381469727,12.100000381469727,225878.0,0.0098522071061109,-1.9000023841880824,-0.4651165369593753,47.345136664411946,64.39774086068189,0.34594718789362666,0.20230986121514327,-0.821431030000177,-1.5028255652598315,57.60104776690511,0.2899999618530291,0.5353402254140214,-0.23549990653991593,-0.7368443088934047,0.26584449581357283,-0.4861721077166603,0.015172294636828454,0.6383227289487152,37.97470952165406,-14.66860804458107,0.25067220117674466,2,0.13999986648559393,-0.2800002098083514,-1.3875000476837176,-1.5749998092651385,-0.75,3,0.004065056094269437,1.6122424353302418,12.18000030517578,-3.666659602424632,12.65999984741211,1.076925051993735,12.770000457763672,0.004065056094269437
1069,2004-02-06,12.3100004196167,12.539999961853027,12.260000228881836,12.350000381469727,220470.0,0.0008130267257528967,-2.999986376114604,-0.19999999999999823,35.32609681550724,59.80780519939566,0.28608006456057566,0.21432440754285587,-0.8105328136003784,-1.4911405050061344,56.3180545706452,0.2799997329711914,0.451229412682574,-0.2324996948242184,-0.7159466016992617,0.25094721205082493,-0.47422314826174095,0.009223758613304156,0.5720231248858667,39.24056133997284,-9.801094897865468,0.24172345343752177,2,0.12999963760375977,-0.29000043869018555,-1.327500343322754,-1.5850000381469727,-0.8900003433227539,4,0.005686408808944554,-1.9000023841880824,12.300000190734865,1.6122424353302418,12.18000030517578,-3.666659602424632,12.65999984741211,0.005686408808944554
1070,2004-02-09,12.5,12.720000267028807,12.210000038146973,12.210000038146973,326544.0,0.015434571397781927,-2.517243420468472,-7.250005960470162,44.21052103227692,55.8723505963627,0.0863489237927304,0.056354898898593575,-0.9728043228756498,-1.6501462302634522,55.12716429534874,0.5100002288818342,0.34214168846446036,-0.06100010871887207,-0.5046641221475436,0.3826639047097995,-0.28283211543320697,0.16083189799546282,0.3291021318324123,64.10258604773983,16.304053141319876,0.22183200671433562,2,-0.059999942779541016,-0.38000011444091797,-1.4749999046325684,-1.7749996185302734,-1.1599998474121094,0,-0.014400024414062407,-2.999986376114604,12.3100004196167,-1.9000023841880824,12.300000190734865,1.6122424353302418,12.18000030517578,-0.014400024414062407
1071,2004-02-10,12.5,12.640000343322756,12.359999656677244,12.579999923706055,254559.0,0.0,1.7999961853172721,-0.2758618421701684,45.90164959606943,52.24624818523854,0.0614584865548391,0.09011591551471554,-0.9457940746220466,-1.6170813385211673,54.15557580821233,0.28000068664551137,0.2495930620008231,-0.07950010299682653,-0.4758238322585697,0.31682362626491667,-0.277661967627699,0.11866176163404596,0.2793560039224676,69.44441868936075,20.877671617918665,0.19816186463087196,2,-0.07499980926513672,-0.30499982833862305,-1.3624999523162842,-1.7099995613098145,-1.1899995803833008,1,-0.021600036621093777,-2.517243420468472,12.5,-2.999986376114604,12.3100004196167,-1.9000023841880824,12.300000190734865,-0.021600036621093777
1072,2004-02-11,12.649999618530273,12.800000190734865,12.420000076293945,12.5,308789.0,0.011999969482421768,-1.451617865119467,-1.874997019764919,45.30386391010797,50.32744405903743,-0.1252250904182617,-0.040705893133820226,-1.0684178322120736,-1.728337346154916,52.95004200213216,0.38000011444091975,0.1864306831912721,0.05699954032897914,-0.32897000221957384,0.4429690828775321,-0.13598523094529646,0.24998431160325474,-0.6499996185302734,78.57134098906933,31.195087250698478,0.19298477127427632,2,-0.2499995231628418,-0.4549994468688965,-1.497499704360962,-1.8449993133544922,-1.2799997329711914,2,-0.05533595497028698,1.7999961853172721,12.5,-2.517243420468472,12.5,-2.999986376114604,12.3100004196167,-0.05533595497028698
1073,2004-02-12,12.75,12.899999618530273,12.68000030517578,12.720000267028807,226164.0,0.007905168734016588,-2.999999999999903,0.19999872843102287,48.167547109517734,48.560298670815136,-0.22541523960824428,-0.11842485732890928,-1.1425396822860634,-1.7935690941749343,51.45797958054846,0.25,0.1078940044123815,0.13899993896484375,-0.2406340710405157,0.5186339489702032,-0.05081706603783687,0.32881694396752437,-0.7339999961853021,78.26091163027267,30.440860258084314,0.1898170050026799,2,-0.3000001907348633,-0.5299997329711914,-1.5975000858306885,-1.9449996948242188,-1.6000003814697266,3,-0.08235295613606786,-1.451617865119467,12.649999618530273,1.7999961853172721,12.5,-2.517243420468472,12.5,-0.08235295613606786
1074,2004-02-13,12.869999885559082,12.899999618530273,12.729999542236328,12.729999542236328,286158.0,0.009411755730124094,-1.4285665628980728,4.666719649044452,56.830601377668565,47.38688735488,-0.3387066196040518,-0.21395279347263596,-1.2318316502194069,-1.8823800472904573,50.2662996011359,0.1700000762939453,0.027674964037476713,0.23649983406066966,-0.14876954152802924,0.6217692096493685,0.04386514626632021,0.4291345218550191,-0.8186398971557605,95.65220996880515,43.364529225423325,0.19263468779434922,2,-0.4200000762939453,-0.5049996376037598,-1.4775002002716064,-1.8249998092651367,-2.119999885559082,4,-0.10256407976392734,-2.999999999999903,12.75,-1.451617865119467,12.649999618530273,1.7999961853172721,12.5,-0.10256407976392734
1075,2004-02-16,13.0,13.199999809265135,12.8100004196167,12.8100004196167,790255.0,0.010101019082897178,-3.1052657996576616,1.3571365317674948,57.97872799130331,47.358381804124946,-0.48349496001045367,-0.3500883372447934,-1.325433943354101,-1.9928923707855102,48.62545477290098,0.3899993896484357,0.009273021904776968,0.35899996757507324,-0.049174185397822257,0.7671741205479687,0.15491289108862638,0.5630870440615201,-0.9146944263916001,76.19050322205642,22.3492593303341,0.20408707648644744,2,-0.40000009536743164,-0.40000009536743164,-1.4100003242492676,-1.7699999809265137,-2.4099998474121094,0,-0.12153845566969657,-1.4285665628980728,12.869999885559082,-2.999999999999903,12.75,-1.451617865119467,12.649999618530273,-0.12153845566969657
1076,2004-02-17,12.890000343322756,13.109999656677244,12.649999618530273,13.0,507591.0,-0.008461512052095665,1.7878877203933967,-0.5789468400684545,52.38095718656903,48.160566853714684,-0.37709420355311707,-0.2389508206745159,-1.180531355788494,-1.8584178888950849,46.63335036606271,0.4600000381469709,-0.014458077490230536,0.2405003070831313,-0.18144862408712115,0.6624492382533838,0.02952584149800508,0.45147477266825753,-0.7378131155749514,60.2564651193503,8.282998461134973,0.21097446558512628,2,-0.24000024795532404,-0.2900004386901873,-1.3000006675720233,-1.6600003242492694,-2.2700004577636737,1,-0.12024826605515115,-3.1052657996576616,13.0,-1.4285665628980728,12.869999885559082,-2.999999999999903,12.75,-0.12024826605515115
1077,2004-02-18,12.899999618530273,13.039999961853027,12.829999923706055,13.029999732971193,283271.0,0.0007757389403559856,1.7999898275127633,1.1818229107965292,58.823512912197955,49.43594199235757,-0.30644724744468377,-0.24164992695156684,-1.1525352401916678,-1.85018224887218,44.53359016170629,0.21000003814697266,-0.06268688702610703,0.23799958229064977,-0.1985705588381954,0.674569723419495,0.019714511726228068,0.45628465285507147,-0.6849436358914289,45.454529691339225,-9.665020032893402,0.21828507056442253,2,-0.19499969482421875,-0.2999997138977051,-1.309999942779541,-1.669999599456787,-2.1199998855590803,2,-0.12325575549859791,1.7878877203933967,12.890000343322756,-3.1052657996576616,13.0,-1.4285665628980728,12.869999885559082,-0.12325575549859791
1078,2004-02-19,12.899999618530273,13.079999923706055,12.859999656677244,12.899999618530273,197601.0,0.0,-4.500011920940124,-0.0,58.823512912197955,52.046766003100984,-0.23734639553626558,-0.2480677983440991,-1.111499822098514,-1.8285687824818382,42.269921274889434,0.22000026702881037,-0.08200813610452684,0.23399958610534632,-0.2100674970827221,0.6780666692934147,0.011966044511311225,0.4560331276993814,-0.625847006293851,45.454529691339225,-12.104917086873165,0.22203354159403457,2,-0.19499969482421875,-0.2999997138977051,-1.309999942779541,-1.669999599456787,-1.8699998855590803,3,-0.11860463397017584,1.7999898275127633,12.899999618530273,1.7878877203933967,12.890000343322756,-3.1052657996576616,13.0,-0.11860463397017584
1079,2004-02-20,12.529999732971193,12.949999809265135,12.5,12.90999984741211,336482.0,-0.028682162519415244,-1.045455629176385,-100.0,43.68418701466104,51.98828444558811,0.18678461168203597,0.10444711179853705,-0.7126221107253823,-1.4393665478352045,39.26169386054623,0.44999980926513494,-0.042130457777359354,-0.12150030136108292,-0.5633276467304515,0.3203270440082857,-0.34241397404576723,0.0994133713236014,-0.20029628891304796,4.285677306496287,-49.17992726430967,0.22091367268468456,2,0.24999999999999645,0.07000017166137518,-0.7699997425079363,-1.1799993515014666,-1.1599998474121112,4,-0.11013568586195699,-4.500011920940124,12.899999618530273,1.7999898275127633,12.899999618530273,1.7878877203933967,12.890000343322756,-0.11013568586195699
1080,2004-02-23,12.510000228881836,12.789999961853027,12.510000228881836,12.75,163886.0,-0.001596129650085376,-1.3333333333333333,0.6315781548415299,45.85635853987524,51.98325210601097,0.23283713837359166,0.12204024790742452,-0.6611251339570163,-1.398489339022623,37.22072058713494,0.2799997329711914,-0.013537567671319195,-0.1359998226165775,-0.5821952256804934,0.3101955804473384,-0.3590975241485346,0.08709787891537957,-0.12807900291127083,1.6393827065917739,-50.54927453971841,0.22309770153195785,2,0.2999997138977051,0.08999967575073242,-0.7125000953674316,-1.1599998474121094,-1.2100000381469709,0,-0.14068746576187297,-1.045455629176385,12.529999732971193,-4.500011920940124,12.899999618530273,1.7999898275127633,12.899999618530273,-0.14068746576187297
1081,2004-02-24,12.350000381469727,12.6899995803833,12.010000228881836,12.350000381469727,1096107.0,-0.012789755754177956,1.0000028049310687,-0.0,55.704708725684526,53.138901529963924,0.4127243025296288,0.2682267019954647,-0.46503478078120786,-1.2132207256668632,34.748601459125155,0.6799993515014648,0.039996016757577024,-0.27849969863891566,-0.742862069613949,0.18586267233611764,-0.5106808841264332,-0.04631851315139812,0.8499994277954084,31.775724257916387,-23.33047743800428,0.2321811854875169,2,0.25499963760375977,0.2499995231628418,-0.3275003433227539,-0.7750000953674316,-0.9700002670288086,1,-0.1425101355885452,-1.3333333333333333,12.510000228881836,-1.045455629176385,12.529999732971193,-4.500011920940124,12.899999618530273,-0.1425101355885452
1082,2004-02-25,12.210000038146973,12.43000030517578,12.149999618530273,12.359999656677244,452797.0,-0.011336059837926293,-1.0740756439056651,-100.0,47.01985918446222,53.01138064940219,0.5405965503361063,0.38130929960525606,-0.2930504442765063,-1.048828528348107,32.46364328873524,0.28000068664550604,0.05857388431352106,-0.38900003433227504,-0.8815933742808042,0.10359330561625413,-0.6352967043065387,-0.14270336435801134,0.9661997795104966,18.691576290401933,-36.98787603566685,0.24629666997426425,2,0.39499998092651367,0.3899998664855957,-0.17499995231628418,-0.6349997520446777,-0.6000003814697283,2,-0.13022114231124882,1.0000028049310687,12.350000381469727,-1.3333333333333333,12.510000228881836,-1.045455629176385,12.529999732971193,-0.13022114231124882
1083,2004-02-26,12.170000076293945,12.289999961853027,12.100000381469727,12.25,334185.0,-0.003276000141528068,1.374997019764919,0.533334181045999,45.45452856536856,51.74737255914664,0.5472171512672599,0.4083808768256869,-0.21700330479703211,-0.988094116303543,30.108566175201517,0.18999958038330078,0.07270335832298969,-0.40749998092651296,-0.9361275836377683,0.12112762178474235,-0.6718137822821397,-0.1431861795708862,0.9828757495880112,17.02126796129707,-39.054765549932945,0.2643138013556274,2,0.434999942779541,0.42999982833862305,-0.0625,-0.5949997901916504,-0.4200000762939453,3,-0.11421531097853865,-1.0740756439056651,12.210000038146973,1.0000028049310687,12.350000381469727,-1.3333333333333333,12.510000228881836,-0.11421531097853865
1084,2004-02-27,12.170000076293945,12.329999923706055,12.149999618530273,12.149999618530273,277829.0,0.0,-16.999618539004388,-0.2500059604701619,37.77776678892546,49.502821314437995,0.4888922295253231,0.39475382622283917,-0.17602197902364125,-0.9713006282008863,27.91402390618729,0.18000030517578125,0.07680765367259923,-0.3859999656677253,-0.9448858654993568,0.17288593416390619,-0.665442915583542,-0.10655701575190868,0.9600182376480095,20.512807972720015,-33.12078166034361,0.2794429499158158,2,0.3899998664855957,0.42999982833862305,0.029999971389770508,-0.5949997901916504,-0.6700000762939453,4,-0.09367299393394168,1.374997019764919,12.170000076293945,-1.0740756439056651,12.210000038146973,1.0000028049310687,12.350000381469727,-0.09367299393394168
1085,2004-03-01,12.329999923706055,12.350000381469727,12.15999984741211,12.15999984741211,217109.0,0.013147070370506775,-1.2352993975024964,8.499809269502194,44.3708521436854,48.612809643006486,0.2501658074006574,0.21091374623296488,-0.29523776011358294,-1.1127674200552526,25.39957789319424,0.1900005340576172,0.06989191871004508,-0.20400009155273402,-0.7620566317715998,0.35405644866613173,-0.4830283616621678,0.07502817855669974,0.7776180285346985,47.05882352941176,-4.385822187343663,0.2790282701094329,3,0.21500015258789062,0.26999998092651367,-0.12999987602233887,-0.7549996376037598,-0.6700000762939453,0,-0.07785888435418764,-16.999618539004388,12.170000076293945,1.374997019764919,12.170000076293945,-1.0740756439056651,12.210000038146973,-0.07785888435418764
1086,2004-03-02,12.420000076293945,12.5,12.359999656677244,12.390000343322756,298649.0,0.007299282493494097,-2.111080499719116,0.17646893828045943,42.068975042652276,46.751194324168075,0.09664855458487231,0.10752434169544145,-0.34514618887310355,-1.182724658866647,22.7024847264904,0.1700000762939453,0.03375363912656759,-0.10199995040893484,-0.6589689599898758,0.45496905917200614,-0.3804844551994062,0.17648455438153654,0.6656655214796299,80.0,30.66536126496294,0.27848450479047054,3,0.125,0.17999982833862305,-0.17499995231628418,-0.8449997901916504,-0.6900005340576172,1,-0.09017712388720711,-1.2352993975024964,12.329999923706055,-16.999618539004388,12.170000076293945,1.374997019764919,12.170000076293945,-0.09017712388720711
1087,2004-03-03,12.399999618530273,12.470000267028807,12.300000190734865,12.359999656677244,127540.0,-0.0016103428052184343,-1.1250156463274372,1.3333439298090837,37.226253491007576,44.3514988329247,0.04276220623983562,0.1526796335619487,-0.28445980985186026,-1.1425941093934036,22.55102052167314,0.17000007629394176,-0.020236765823103298,-0.13300037384033203,-0.6698565388241384,0.40385579114347436,-0.40142845633223523,0.13542770865157117,0.6641526718654678,74.99988079059676,28.112867713613255,0.2684280824919033,3,0.08000040054321289,0.20000028610229492,-0.09749960899353027,-0.8249993324279785,-0.39999961853027344,2,-0.0822580270538954,-2.111080499719116,12.420000076293945,-1.2352993975024964,12.329999923706055,-16.999618539004388,12.170000076293945,-0.0822580270538954
1088,2004-03-04,12.350000381469727,12.449999809265135,12.220000267028807,12.399999618530273,176369.0,-0.004032196661186149,2.066668362092058,-1.2499821185894588,29.999992664033982,42.83103279396613,0.0073079970414795525,0.21778265276294206,-0.19351679147714052,-1.0728705093643924,22.49098737001287,0.22999954223632812,-0.05920832962426026,-0.18549962043762136,-0.7182371430525976,0.34723790217735484,-0.45186838174510946,0.08086914086986674,0.693068867695736,57.14301284461665,15.745991328160251,0.26636876130748777,3,0.04999971389770508,0.2499995231628418,-0.02250051498413086,-0.7750000953674316,-0.35000038146972656,3,-0.05991908517693645,-1.1250156463274372,12.399999618530273,-2.111080499719116,12.420000076293945,-1.2352993975024964,12.329999923706055,-0.05991908517693645
1089,2004-03-05,12.380000114440918,12.449999809265135,12.279999732971193,12.390000343322756,325847.0,0.002429128100773559,1.6154026732397428,0.2000076295109839,24.166626267892283,40.42106254152359,-0.05163696759727365,0.20374196438813463,-0.18137997154057217,-1.082451836471229,22.007999776384544,0.17000007629394176,-0.11622808483303615,-0.1589998722076409,-0.6863925010474663,0.3683927566321845,-0.4226961866275527,0.10469644221227092,0.6424077543188726,64.7059318515859,26.56537811566497,0.2636963144199126,3,-0.03000020980834961,0.2199997901916504,0.014999866485595703,-0.804999828338623,-0.38000011444091797,4,-0.0508885386605159,2.066668362092058,12.350000381469727,-1.1250156463274372,12.399999618530273,-2.111080499719116,12.420000076293945,-0.0508885386605159
1090,2004-03-08,12.31999969482422,12.5,12.25,12.25,193369.0,-0.004846560505820108,-6.142888283378746,-6.999809269501128,25.2173343362128,37.033576498248955,-0.023939986425284943,0.26305263097861875,-0.08422950714917654,-1.0008972481344767,20.966408796348325,0.25,-0.180601507538654,-0.21000027656554998,-0.7462640180215132,0.32626346489041325,-0.4781321472935325,0.05813159416243252,0.6821600211380119,35.714115415139275,0.3557469752013347,0.2681318707279817,3,-0.019999504089357245,0.28000020980834783,0.030000209808347833,-0.7149996757507342,-0.3699998855590856,0,-0.06655841843638288,1.6154026732397428,12.380000114440918,2.066668362092058,12.350000381469727,-1.1250156463274372,12.399999618530273,-0.06655841843638288
1091,2004-03-09,12.229999542236328,12.350000381469727,12.199999809265135,12.199999809265135,261818.0,-0.007305207371531175,-9.000127157706281,0.42856948228884284,22.76421440467439,34.33850485605031,0.05280047888688877,0.3497181159180016,0.04231844743366864,-0.8902861364851145,19.937046723966116,0.15000057220459162,-0.19013679106010883,-0.2865004062652581,-0.8392837080069064,0.2662828954763903,-0.5628920571360823,-0.0101087553944339,0.7523169839842971,9.999904632629525,-23.086590866610635,0.27639165087082423,3,0.07000064849853516,0.37000036239624023,0.11500048637390137,-0.6249995231628418,-0.5899991989135724,1,-0.04660668161562265,-6.142888283378746,12.31999969482422,1.6154026732397428,12.380000114440918,2.066668362092058,12.350000381469727,-0.04660668161562265
1092,2004-03-10,11.949999809265135,12.199999809265135,11.850000381469727,12.18000030517578,610593.0,-0.022894500691043707,1.592593115871629,-7.666751438471111,18.54303757415451,31.34833919035985,0.32636099224182225,0.6056381236844697,0.3563658975440749,-0.590615372514959,18.875529933630837,0.37999916076660156,-0.21306578897721096,-0.5315001487731958,-1.135008280312098,0.0720079827657063,-0.8332542145426469,-0.22974608300374477,1.0128703910087147,15.384536381962654,-15.470863072615515,0.30175406576945135,3,0.22500038146972834,0.5750002861022967,0.40750026702881037,-0.30499982833862127,-0.26000022888183416,2,-0.018410064480355426,-9.000127157706281,12.229999542236328,-6.142888283378746,12.31999969482422,1.6154026732397428,12.380000114440918,-0.018410064480355426
1093,2004-03-11,11.699999809265135,11.84000015258789,11.06999969482422,11.600000381469727,982677.0,-0.020920502425963994,3.0526327677377,-0.4347791834077535,20.143874526593066,29.389017827878476,0.5617547804832981,0.8147121411512739,0.6382105830118636,-0.3201226439668954,18.141557466092372,0.8800001144409144,-0.25319011428421945,-0.7290001392364527,-1.4116544014144452,-0.04634587705846016,-1.0703272703254498,-0.38767300814745553,1.218355598256549,44.05594265684252,9.433186166476581,0.3413271310889964,3,0.08500003814697443,0.4349999427795428,0.5400002002716082,0.005000114440919745,-0.02999973297118963,3,0.025641042361154387,1.592593115871629,11.949999809265135,-9.000127157706281,12.229999542236328,-6.142888283378746,12.31999969482422,0.025641042361154387
1094,2004-03-12,11.550000190734865,11.65999984741211,11.25,11.300000190734865,406390.0,-0.012820480425263514,-1.3428537174184099,2.5000143051966455,18.42104107388785,26.505705486789857,0.6867809743396762,0.9072662523679398,0.8196132199467492,-0.1514122018902846,17.367920214379957,0.44999980926513494,-0.27326142779594775,-0.8129997730255116,-1.5675815209437545,-0.05841802510726879,-1.190290646984634,-0.4357088990663893,1.2574538740249714,33.566461082093376,-5.012487648015771,0.37729087395912164,3,0.23499965667724432,0.5849995613098127,0.6799998283386213,0.23000001907348455,0.5399999618530256,4,0.038961021803801676,3.0526327677377,11.699999809265135,1.592593115871629,11.949999809265135,-9.000127157706281,12.229999542236328,0.038961021803801676
1095,2004-03-15,11.420000076293945,11.56999969482422,11.289999961853027,11.5,383230.0,-0.01125542097784571,1.5454600625958845,-0.31999969482421875,18.791931273993868,23.919367290272255,0.7533450417066092,0.9621578905060666,0.9685475617889203,-0.004544622930001907,15.899480082634327,0.2799997329711932,-0.2927181884363659,-0.8639998912811286,-1.667057131363423,-0.06094265119883424,-1.265528511322275,-0.46247127123998233,1.2832067262697535,27.343765133983617,-11.596082958058524,0.4015286200411469,3,0.36499977111816406,0.7149996757507324,0.809999942779541,0.42999982833862305,0.9600000381469727,0,0.050788084048268844,-1.3428537174184099,11.550000190734865,3.0526327677377,11.699999809265135,1.592593115871629,11.949999809265135,0.050788084048268844
1096,2004-03-16,11.34000015258789,11.40999984741211,11.050000190734863,11.350000381469727,324821.0,-0.0070052472129243926,4.538492011092037,0.12500298023508094,19.58040978670364,21.958717989794042,0.7420730779300051,0.9698041046123187,1.0656529739314173,0.08644031855666867,15.254093191678308,0.36999988555908203,-0.30479263181990035,-0.8664998054504398,-1.7208451796228381,-0.0121544312780415,-1.293672492536638,-0.43932711836424154,1.265214223511439,25.217396352153106,-15.611058188525913,0.42717268708619893,3,0.434999942779541,0.7849998474121094,0.9399998188018799,0.5099997520446777,1.0399999618530273,1,0.053791856126036874,1.5454600625958845,11.420000076293945,-1.3428537174184099,11.550000190734865,3.0526327677377,11.699999809265135,0.053791856126036874
1097,2004-03-17,11.3100004196167,11.56999969482422,11.149999618530273,11.40999984741211,599910.0,-0.0026454790623918756,1.000004541315747,9.99971390425329,19.718303237726303,20.816308053537632,0.6718484980691617,0.9218407501611594,1.1146965319863629,0.1273621443948798,14.337016878337083,0.4200000762939471,-0.34319030236359893,-0.8169995784759525,-1.6952056875914447,0.061206530639539736,-1.2561026330336986,-0.3778965239182064,1.1707968216534734,32.91142296665158,-10.47703630435091,0.4391030545577462,3,0.4649996757507324,0.8149995803833008,0.9999997615814209,0.5399994850158691,1.2399997711181658,2,0.02917771100465094,4.538492011092037,11.34000015258789,1.5454600625958845,11.420000076293945,-1.3428537174184099,11.550000190734865,0.02917771100465094
1098,2004-03-18,11.369999885559082,11.399999618530273,11.289999961853027,11.300000190734865,389300.0,0.005304992371027328,-1.4444326707074133,-0.7000009536797557,22.97294075421533,20.683676329795745,0.5120661064713072,0.7814033825959505,1.0680607679226632,0.08018159435232874,13.275205605869056,0.1099996566772461,-0.3886885100441031,-0.6805001258850094,-1.541575849182875,0.18057559741285623,-1.1110379875339422,-0.2499622642360766,0.9963335916682663,52.45899588981773,5.921758360058291,0.43053786164893254,3,0.4050002098083496,0.755000114440918,0.9275002479553223,0.48000001907348633,1.2200002670288086,3,0.02814421266887135,1.000004541315747,11.3100004196167,4.538492011092037,11.34000015258789,1.5454600625958845,11.420000076293945,0.02814421266887135
1099,2004-03-19,11.149999618530273,11.399999618530273,11.06999969482422,11.300000190734865,629713.0,-0.019349188148034102,-1.1290288839872276,-2.1428746594006247,11.688277105732823,19.18044774863131,0.6026136331446814,0.9409600848529944,1.2817353689256947,0.30770016430433955,13.877029238037498,0.3299999237060529,-0.43709278231976967,-0.8315003871917721,-1.7500410048481907,0.08704023046464648,-1.2907706960199814,-0.3722300783635628,1.1110271957776767,19.230677531228213,-26.11530249802699,0.4592703088282093,3,0.5500006675720215,0.9750003814697266,1.1850004196166992,0.7000002861022949,1.3299999237060547,4,0.046636813951049794,-1.4444326707074133,11.369999885559082,1.000004541315747,11.3100004196167,4.538492011092037,11.34000015258789,0.046636813951049794
1100,2004-03-22,10.75,11.100000381469727,10.619999885559082,11.050000190734863,621526.0,-0.035874406476706144,1.3999990463270477,1.9999936421954534,4.864825575401156,17.191626767600948,0.8453902720379372,1.2673204731738466,1.6719203849990762,0.7104136934267,14.758974718644408,0.5299997329711914,-0.4884617950875594,-1.1434999942779545,-2.178676547008255,-0.10832344154765394,-1.6610882706431038,-0.6259117179128051,1.4141446844221033,13.684225320158546,-26.151417700189327,0.5175882763651498,3,0.6599998474121094,1.1599998474121094,1.6575000286102295,1.0999999046325684,1.7700004577636719,0,0.12465117698492012,-1.1290288839872276,11.149999618530273,-1.4444326707074133,11.369999885559082,1.000004541315747,11.3100004196167,0.12465117698492012
1101,2004-03-23,10.59000015258789,10.84000015258789,10.220000267028807,10.649999618530273,478077.0,-0.014883706736010138,1.8181778773836492,0.19999809265257984,4.522577664635989,15.633797888765557,0.836230187674559,1.3583481254411645,1.820044061906735,0.8771744198565603,16.781986058607405,0.6199998855590838,-0.5487219599459525,-1.215499830245971,-2.3786076495029,-0.05239201098904189,-1.7970537398744355,-0.6339459206175064,1.4197300519479104,27.407410547077326,-7.650539352399299,0.5815539096284643,3,0.440000057220459,1.074999809265135,2.0099997520446777,1.3149995803833008,1.8899993896484375,1,0.1690273782872045,1.3999990463270477,10.75,-1.1290288839872276,11.149999618530273,-1.4444326707074133,11.369999885559082,0.1690273782872045
1102,2004-03-24,10.619999885559082,10.699999809265137,10.460000038146973,10.649999618530273,336592.0,0.002832835933799238,2.692300920661703,0.5,6.091321411264886,14.072403098173535,0.667974450467975,1.2681401818712175,1.7702124167656983,0.8535399653261457,18.914323445159315,0.23999977111816406,-0.6168576234567276,-1.106000089645386,-2.366015060977297,0.15401488168652477,-1.7360075753113424,-0.4759926039794298,1.1749627264758793,33.89829138645743,1.5664564883911964,0.6300074856659555,3,0.32000017166137695,1.0300002098083496,2.005000114440918,1.2849998474121094,1.7100000381469727,2,0.16572507041879136,1.8181778773836492,10.59000015258789,1.3999990463270477,10.75,-1.1290288839872276,11.149999618530273,0.16572507041879136
1103,2004-03-25,10.779999732971193,10.960000038146973,10.550000190734863,10.550000190734863,598214.0,0.015065899165373597,-2.5652231602341895,-7.666719649044787,11.904725141779764,13.34836799460597,0.40649595947192907,1.0526347841070898,1.5915085917323921,0.699463363404563,20.649244052321574,0.4099998474121094,-0.6781596328129744,-0.8765002250671365,-2.1857751974910062,0.43277474735673316,-1.5311377112790723,-0.2218627388552008,0.82596739766303,47.4576079410405,18.426883911497857,0.654637486211935,3,0.11500024795532049,0.8700003623962385,1.8725001811981183,1.1249999999999982,1.5200004577636719,3,0.16419299643858376,2.692300920661703,10.619999885559082,1.8181778773836492,10.59000015258789,1.3999990463270477,10.75,0.16419299643858376
1104,2004-03-26,11.029999732971193,11.220000267028807,10.789999961853027,10.869999885559082,707247.0,0.02319109519412721,-1.6875044703526103,0.6956528950292761,21.834038039560483,13.686379857446704,0.08378803770910359,0.7513730756506387,1.324356871428284,0.4592955621019943,22.298170876970357,0.44000053405761363,-0.703073262961345,-0.5695002079009992,-1.883897780547123,0.7448973647451247,-1.2266989942240603,0.08769857842206186,0.4096513740303802,80.99994659423864,50.63290887997155,0.657198786323062,3,-0.1349997520446795,0.5550003051757777,1.6225001811981183,0.8749999999999982,1.3699998855590803,4,0.141432498402833,-2.5652231602341895,10.779999732971193,2.692300920661703,10.619999885559082,1.8181778773836492,10.59000015258789,0.141432498402833
1105,2004-03-29,11.369999885559082,11.5,11.0600004196167,11.18000030517578,543020.0,0.030825037245608478,-1.0465127626212332,1.1874985098824575,33.070859933295324,15.18531876262356,-0.29508148637562925,0.3539096566386384,0.9569398827866422,0.12801108423633067,23.79978774167806,0.4700002670288068,-0.713339759376062,-0.18150005340576136,-1.4529894160660657,1.089989309254543,-0.8172447347359135,0.4542446279243908,-1.1499996185302752,89.84373894054212,54.549899209212064,0.6357446813301522,3,-0.47499990463256836,0.13500022888183594,1.3199999332427979,0.5349998474121094,1.140000343322754,0,0.09762530060242525,-1.6875044703526103,11.029999732971193,-2.5652231602341895,10.779999732971193,2.692300920661703,10.619999885559082,0.09762530060242525
1106,2004-03-30,11.300000190734865,11.4399995803833,11.149999618530273,11.4399995803833,268907.0,-0.006156525552223013,3.142874659400545,-0.7368405202053755,36.051498456929146,17.000118231423876,-0.2585408105550613,0.35384118734284975,1.002334996652495,0.20720623747758005,25.51653936483065,0.28999996185302734,-0.7088841469132134,-0.19549975395202424,-1.4029759687848617,1.0119764608808133,-0.799237861368443,0.4082383534643945,-1.0543999290466335,80.76924840374188,41.182505689395455,0.6037381074164191,3,-0.44000005722046076,0.15499973297118963,1.4049997329711896,0.6049995422363263,1.2299995422363281,1,0.10796462357842374,-1.0465127626212332,11.369999885559082,-1.6875044703526103,11.029999732971193,-2.5652231602341895,10.779999732971193,0.10796462357842374
1107,2004-03-31,11.380000114440918,11.649999618530273,11.260000228881836,11.260000228881836,176239.0,0.007079639146523764,-5.499996026353226,-0.8571457765667684,42.592592592592624,19.18007954679913,-0.36606243902924973,0.20396476182710366,0.9004094803150515,0.1358426264144157,27.28945304113055,0.3899993896484375,-0.6962617397084596,-0.0644998550415039,-1.1948183891841566,1.0658186791011488,-0.6296591221128303,0.5006594120298224,-1.1093118579864516,75.45457776914654,34.928142582322,0.5651592670713266,3,-0.44500017166137695,-0.019999980926513672,1.2224998474121094,0.5249996185302734,0.9600000381469727,2,0.09666075718220246,3.142874659400545,11.300000190734865,-1.0465127626212332,11.369999885559082,-1.6875044703526103,11.029999732971193,0.09666075718220246
1108,2004-04-01,11.609999656677244,11.609999656677244,11.420000076293945,11.449999809265135,150365.0,0.02021085588078897,1.3749970197648969,1.3333333333333333,51.33927507058892,23.585745987338697,-0.6240649313976867,-0.08887286716939435,0.6452244529532809,-0.08010370232896769,28.8727582379485,0.22999954223632635,-0.6761945895779267,0.2024997234344461,-0.8486924862111564,1.2536919330800487,-0.32309638138835517,0.7280958282572474,-1.2841389457397465,95.34883978819529,51.713725701408315,0.5255961048228016,4,-0.6749997138977033,-0.24999952316284002,0.992500305175783,0.2950000762939471,0.6900005340576207,3,0.06201552870974614,-5.499996026353226,11.380000114440918,3.142874659400545,11.300000190734865,-1.0465127626212332,11.369999885559082,0.06201552870974614
1109,2004-04-02,11.75,11.84000015258789,11.59000015258789,11.68000030517578,270461.0,0.01205860012599036,1.0,0.43749850988247063,57.33333785445986,29.415580685011882,-0.7487431001422067,-0.2935412411507343,0.4811461705814821,-0.20525374113498884,30.307563426561135,0.25,-0.6504875655656974,0.37400007247924805,-0.5885052908722255,1.3365054358307216,-0.10725260919648782,0.8552527541549839,-1.3711737327587912,88.46151494885002,40.9990496998774,0.48125268167573654,4,-0.7199997901916504,-0.3899998664855957,0.8524999618530273,0.1549997329711914,-0.1700000762939453,4,0.0468085268710523,1.3749970197648969,11.609999656677244,-5.499996026353226,11.380000114440918,3.142874659400545,11.300000190734865,0.0468085268710523
1110,2004-04-05,11.5,11.800000190734865,11.43000030517578,11.699999809265135,302972.0,-0.021276595744680882,-1.1764750431258133,-2.8571525885557603,53.30578447259406,34.835936997007224,-0.425961990698001,-0.11396651056566931,0.7101143528171914,0.06244505112467991,32.154458283018464,0.3699998855590856,-0.638810469771677,0.16500005722045863,-0.6923028384768184,1.0223029529177357,-0.2636513906281799,0.5936515050690971,-1.0335032996379905,50.72465370592024,0.42981651574505975,0.42865144784863835,4,-0.34999990463256836,-0.1399998664855957,1.0799999237060547,0.4049997329711914,0.3100004196166992,0,0.07826083639393677,1.0,11.75,1.3749970197648969,11.609999656677244,-5.499996026353226,11.380000114440918,0.07826083639393677
1111,2004-04-06,11.65999984741211,11.739999771118164,11.359999656677244,11.5,398508.0,0.013913030209748545,1.375002980235092,-0.8000000000000071,56.86273849821252,40.47720556222363,-0.46736966177053496,-0.33609034557512807,0.5279292380967053,-0.07858625594405133,33.962265043060526,0.38000011444091975,-0.5820444351245069,0.3534998893737793,-0.411450041356515,1.1184498201040736,-0.02897507599136695,0.7359748547389255,-1.1110929399165475,68.9654605425421,15.791307842660274,0.38247496536514697,4,-0.4649996757507324,-0.2999997138977051,0.9125001430511475,0.24499988555908203,-0.5500001907348633,1,0.07289883298397992,-1.1764750431258133,11.5,1.0,11.75,1.3749970197648969,11.609999656677244,0.07289883298397992
1112,2004-04-07,11.729999542236328,11.770000457763672,11.649999618530273,11.729999542236328,217297.0,0.006003404437415538,1.9999523173755485,0.0,57.031247380653745,45.491263588765186,-0.4060590206098631,-0.4462989654347176,0.4328764619734642,-0.1253453563494169,34.635211704137646,0.12000083923339844,-0.45727367857684875,0.4344995975494381,-0.2970876770805688,1.166086872179445,0.06870596023443554,0.8002932348644407,-1.1036270400352262,77.08322985315425,22.8346922257048,0.36579363731500303,4,-0.41499948501586914,-0.36999940872192383,0.8425004482269287,0.24500036239624023,-0.3299999237060547,2,0.06820121244287325,1.375002980235092,11.65999984741211,-1.1764750431258133,11.5,1.0,11.75,0.06820121244287325
1113,2004-04-08,12.0,12.140000343322756,11.729999542236328,11.729999542236328,799419.0,0.023017942736611285,-2.037037821952852,100.0,66.28354030390439,50.43009717369228,-0.5417768057458332,-0.7301046285156367,0.14689138962596182,-0.3714169326371497,33.272968692319935,0.41000080108642756,-0.29451197638526416,0.6895000457763665,-0.08787677115998704,1.46687686271272,0.3008116373081897,1.0781884542445432,-1.30080983877569,82.05125383609028,22.40766994684698,0.3886884084681771,4,-0.39999961853027344,-0.6399998664855957,0.5399999618530273,0.0,-0.6000003814697266,3,0.02833334604899096,1.9999523173755485,11.729999542236328,1.375002980235092,11.65999984741211,-1.1764750431258133,11.5,0.02833334604899096
1114,2004-04-09,12.0,12.0,12.0,12.0,0.0,0.0,1.0,0.0,78.28055470209105,55.45339659244737,-0.4355110031875373,-0.7322036710769932,0.13057720691640817,-0.34676611023237314,31.8371083754316,0.0,-0.12594640442049965,0.6670000553131104,-0.1637788888861138,1.4977789995123345,0.2516105832134983,1.0823895274127224,-1.1855450242078138,82.05125383609028,15.908634195362907,0.41538947209961247,4,-0.35500001907348633,-0.6399998664855957,0.5,0.04999971389770508,-0.8900003433227539,4,0.025000015894572014,-2.037037821952852,12.0,1.9999523173755485,11.729999542236328,1.375002980235092,11.65999984741211,0.025000015894572014
1115,2004-04-12,12.0,12.0,12.0,12.0,0.0,0.0,1.0,0.0,84.3902529796519,60.82436931719434,-0.3763217660039526,-0.7236241934495631,0.10844621205390936,-0.322982723347625,30.323652382830357,0.0,0.03547545101408467,0.6380000591278083,-0.24445106221496182,1.5204511804705785,0.19677449845642236,1.0792256197991943,-1.0795013948053676,82.05125383609028,10.554124833618758,0.44122556067138524,4,-0.2999997138977051,-0.6399998664855957,0.47499990463256836,0.04999971389770508,-1.0399999618530273,0,-0.03500000635782874,1.0,12.0,-2.037037821952852,12.0,1.9999523173755485,11.729999542236328,-0.03500000635782874
1116,2004-04-13,11.949999809265135,12.25,11.779999732971193,12.100000381469727,259401.0,-0.004166682561238755,1.08889096107099,-100.0,82.12560675809655,65.21692644669479,-0.25079677350255736,-0.6593883802111105,0.13882429916647432,-0.2502064763803169,28.534540811327137,0.4700002670288068,0.16901292430112136,0.5574998855590803,-0.36309200503648675,1.4780917761546473,0.09720394026129675,1.0177958308568638,-0.9319410650202524,49.99999999999971,-25.16863941147927,0.4602959452977838,4,-0.1449999809265119,-0.6649994850158674,0.5000002384185809,0.09999990463257014,-0.819999694824217,1,-0.011715430283094297,1.0,12.0,1.0,12.0,-2.037037821952852,12.0,-0.011715430283094297
1117,2004-04-14,11.640000343322756,11.899999618530273,11.43000030517578,11.899999618530273,513622.0,-0.025941378317180352,2.6153894119847987,1.7333218892851596,69.369389106974,67.22027245073757,0.11170972831327575,-0.34087539295618186,0.44066906270819217,0.07540914812803301,27.130729342904168,0.5199995040893555,0.25055524293489917,0.23100042343139826,-0.6951779247394381,1.1571787716022346,-0.2320887506540199,0.6940895975168164,-0.4987474735023607,25.60977028070638,-50.87210384303598,0.4630891740854179,4,0.16499948501586736,-0.4050002098083514,0.8099997043609601,0.4099993705749494,-0.5600004196166992,2,-0.04553270369528317,1.08889096107099,11.949999809265135,1.0,12.0,1.0,12.0,-0.04553270369528317
1118,2004-04-15,11.6899995803833,11.699999809265135,11.59000015258789,11.59000015258789,324530.0,0.004295466974726159,-1.200005722078605,-0.38461425600358257,66.33664160987897,68.22063953467301,0.08297788365590542,-0.3854332169918404,0.37905943960925725,0.04035764031861255,25.651054158362996,0.10999965667724432,0.33105489616552575,0.26499967575073313,-0.6693619015315093,1.1993612530329756,-0.2021811128903881,0.7321804643918544,-0.43787199754494566,31.707240484187754,-42.37714224254569,0.4671807886411213,4,0.11500024795532227,-0.4549994468688965,0.6600005626678467,0.38500022888183594,-0.6899995803833008,3,-0.024807525428800603,2.6153894119847987,11.640000343322756,1.08889096107099,11.949999809265135,1.0,12.0,-0.024807525428800603
1119,2004-04-16,11.670000076293945,11.880000114440918,11.5600004196167,11.789999961853027,292272.0,-0.0017108216259404951,1.1333299424934753,-1.2000057220786404,58.82354591134076,68.8337241389782,0.10106396151500618,-0.3420143846044539,0.386654394076821,0.06959216175992466,23.698585627202306,0.31999969482421875,0.389923445487101,0.21900014877319407,-0.7120750417215582,1.1500753392679464,-0.24653744647418208,0.6845377440205702,-0.3180852517394257,29.268275663152956,-41.05369480599092,0.4655375952473765,4,0.13499975204467773,-0.434999942779541,0.28999972343444824,0.4049997329711914,-0.5900001525878888,4,-0.023136285861055095,-1.200005722078605,11.6899995803833,2.6153894119847987,11.640000343322756,1.08889096107099,11.949999809265135,-0.023136285861055095
1120,2004-04-19,12.09000015258789,12.369999885559082,11.880000114440918,12.100000381469727,2266387.0,0.035989723525976736,-1.2790670853959298,0.08333532015672063,69.26830788726537,70.21212073776185,-0.25305472174066246,-0.6919546023708936,-0.047250740680180314,-0.3365611303464142,21.33074711869246,0.6999998092651367,0.4220537560211568,0.5720002174377434,-0.3393227269955794,1.4833231618710663,0.11633874522108201,1.0276616896544049,-0.6482768104888237,70.21278106773023,1.1622412654134422,0.45566147221666153,4,-0.19000005722045898,-0.7950000762939453,-0.13000035285949707,-0.015000343322753906,-1.0900001525878906,0,-0.08105876621522401,1.1333299424934753,11.670000076293945,-1.200005722078605,11.6899995803833,2.6153894119847987,11.640000343322756,-0.08105876621522401
1121,2004-04-20,12.380000114440918,12.489999771118164,12.119999885559082,12.199999809265135,763020.0,0.0239867624642629,-1.1764689382804698,-17.999618539004565,72.12391023639329,71.88908327728846,-0.48073670075482333,-0.8864238233902402,-0.3480726282858768,-0.611526082432956,18.42123790643388,0.39999961853027344,0.4366965453177958,0.7725001811981205,-0.10608431283406006,1.651084675230301,0.3332079341820293,1.2117924282142116,-0.82688358712665,89.62266866998355,20.498920115370268,0.4392922470160903,4,-0.4200000762939453,-1.0250000953674316,-0.4200003147125244,-0.30500030517578125,-1.359999656677246,1,-0.11470113595859788,-1.2790670853959298,12.09000015258789,1.1333299424934753,11.670000076293945,-1.200005722078605,11.6899995803833,-0.11470113595859788
1122,2004-04-21,12.380000114440918,12.59000015258789,12.300000190734865,12.380000114440918,627528.0,0.0,-2.625002980235139,0.0,68.96553992092491,72.18708323473518,-0.42335845366027947,-0.7882209094234387,-0.36395335457141975,-0.5972964699012309,15.424366323208835,0.28999996185302557,0.4845509597750848,0.6845001697540276,-0.12768285770935428,1.4966831972174095,0.27840865602233755,1.0905916834857177,-0.6957199329941037,79.61164149613947,13.234912424664003,0.4060915137316909,4,-0.36999988555908203,-0.9749999046325684,-0.43000006675720215,-0.25500011444091797,-1.5799999237060547,2,-0.10096930439781748,-1.1764689382804698,12.380000114440918,-1.2790670853959298,12.09000015258789,1.1333299424934753,11.670000076293945,-0.10096930439781748
1123,2004-04-22,12.550000190734865,12.550000190734865,12.25,12.390000343322756,256936.0,0.013731831560780616,2.750005960470184,100.0,69.41749438095619,71.20229875460909,-0.5667346200590178,-0.8630679109584793,-0.5514099719933743,-0.7535306354120106,13.240732237398428,0.30000019073486506,0.5178852245850063,0.7660002231597911,-0.011130936236016353,1.5431313825555986,0.3774346434618874,1.1545658028576948,-0.7208048139054792,96.11650755115834,31.18943601291096,0.3885655796979036,4,-0.5399999618530291,-1.1449999809265154,-0.6000001430511492,-0.42500019073486506,-1.9000005722045916,3,-0.11713149360061748,-2.625002980235139,12.380000114440918,-1.1764689382804698,12.380000114440918,-1.2790670853959298,12.09000015258789,-0.11713149360061748
1124,2004-04-23,12.59000015258789,12.600000381469727,12.5,12.600000381469727,300509.0,0.0031872479079766425,18.999618539004388,-0.06250149011754047,79.45948788162475,70.65443596593941,-0.5746749967165847,-0.822367401287563,-0.6126301348279366,-0.7779552885885224,11.897772851551384,0.10000038146972656,0.5509029272332935,0.7280001640319824,-0.04361753020609882,1.4996178582700637,0.3421913169129418,1.113809011151023,-0.6390760116371439,98.6110798370807,30.570258311895458,0.38580884711904084,4,-0.5749998092651367,-1.179999828338623,-0.6400001049041748,-0.4650001525878906,-1.8100004196166974,4,-0.1262907174994008,2.750005960470184,12.550000190734865,-2.625002980235139,12.380000114440918,-1.1764689382804698,12.380000114440918,-0.1262907174994008
1125,2004-04-26,12.479999542236328,12.600000381469727,12.40999984741211,12.550000190734865,201588.0,-0.008737141304081097,1.2352868578865583,6.999904634751275,72.77777895515402,69.61578843227913,-0.43519108988153654,-0.6587173939388009,-0.5297563901686217,-0.6511045132558699,11.263088871712455,0.1900005340576172,0.5332769009380325,0.5624995708465583,-0.21972064971328287,1.3447197914063995,0.17138946056663684,0.9536096811264798,-0.4122416779921654,74.99985098854202,6.783688229295649,0.3911101102799207,4,-0.4649991989135742,-1.0699992179870605,-0.5674993991851807,-0.3549995422363281,-2.1599998474121076,0,-0.11217946072772067,18.999618539004388,12.59000015258789,2.750005960470184,12.550000190734865,-2.625002980235139,12.380000114440918,-0.11217946072772067
1126,2004-04-27,12.520000457763672,12.550000190734865,12.300000190734865,12.40999984741211,467656.0,0.0032052016822570195,1.9411751506243144,-1.571422732660278,72.3164042715978,69.94323456168178,-0.4311773838203745,-0.6351996346621878,-0.5934324942085141,-0.6743306044248154,10.46757967999726,0.25,0.49208138652393174,0.5415004730224613,-0.22814142228301293,1.3111423683279355,0.1566795253697233,0.9263214206751993,-0.3564389404189079,77.142903853385,9.633277835435578,0.3848209476527372,4,-0.440000057220459,-1.1100001335144043,-0.8600006103515625,-0.6100006103515625,-2.080000877380371,1,-0.12140578292240534,1.2352868578865583,12.479999542236328,18.999618539004388,12.59000015258789,2.750005960470184,12.550000190734865,-0.12140578292240534
1127,2004-04-28,12.479999542236328,12.699999809265135,12.31999969482422,12.699999809265135,338264.0,-0.003194961187284906,2.4545423019069363,-1.9999913302815764,65.5843914570649,69.85965121136911,-0.28998721669528393,-0.5360475826042528,-0.5783820682724521,-0.6164994710436513,10.389080329547312,0.3800001144409144,0.43967187476780367,0.4464995861053467,-0.29992428778027325,1.1929234599909666,0.0732876491625376,0.8197115230481558,-0.23787902934907024,51.11103104952983,-13.957752270213703,0.37321193694280963,4,-0.34999942779541016,-0.8999996185302734,-1.1324994564056396,-0.7699995040893572,-2.0,2,-0.11698711041867838,1.9411751506243144,12.520000457763672,1.2352868578865583,12.479999542236328,18.999618539004388,12.59000015258789,-0.11698711041867838
1128,2004-04-29,12.329999923706055,12.75,12.100000381469727,12.449999809265135,429559.0,-0.012019200643607952,-1.241381975194558,0.5454533632150886,59.763308266942964,69.96406925088047,-0.044316779745615875,-0.3471396781939795,-0.45559037305199546,-0.4482431636926911,10.059327947973621,0.6499996185302734,0.39195566965358886,0.2604999542236328,-0.46918571069820203,0.9901856191454677,-0.10434287823728461,0.6253427866845502,0.36999988555908025,35.38456572580527,-26.398563495485014,0.3648428324609177,4,-0.014999866485595703,-0.679999828338623,-1.0349998474121094,-0.6199998855590838,-1.4300003051757812,3,-0.12408757035185092,2.4545423019069363,12.479999542236328,1.9411751506243144,12.520000457763672,1.2352868578865583,12.479999542236328,-0.12408757035185092
1129,2004-04-30,12.300000190734865,12.3100004196167,12.109999656677244,12.25,348274.0,-0.002433068382548087,4.714254574188414,-0.4166686534900749,58.720934423257305,68.79213886599068,0.09437051192653101,-0.2886203349026619,-0.4417801042304266,-0.404286965610579,10.3823904939451,0.22000026702881037,0.39784328791954593,0.20300021171570037,-0.5173828247852015,0.9233832482166022,-0.15719130653475055,0.5631917299661513,0.44999980926513494,30.76921948313783,-27.27488283306367,0.3601915182504507,4,0.12499999999999822,-0.5300002098083514,-1.0275001525878924,-0.5900001525878942,-1.5000000000000018,4,-0.13414638590391859,-1.241381975194558,12.329999923706055,2.4545423019069363,12.479999542236328,1.9411751506243144,12.520000457763672,-0.13414638590391859
1130,2004-05-03,12.399999618530273,12.43000030517578,12.130000114440918,12.199999809265135,386794.0,0.008130034654042939,1.3076832788641235,3.9999809265863244,62.71186258034181,67.74635579309607,0.048018565052251105,-0.3349078199986941,-0.5564960433327695,-0.4884890521727385,10.447805929761579,0.3000001907348615,0.4194779591611635,0.2579996585845947,-0.4163297170486242,0.9323290342178137,-0.07916502923201563,0.5951643464012051,0.35000038146972656,46.153755865100486,-12.374660445872998,0.33716468781660974,5,0.025000572204589844,-0.49499940872192383,-1.1599996089935303,-0.6899995803833026,-1.719999313354494,0,-0.13064515608034288,4.714254574188414,12.300000190734865,-1.241381975194558,12.329999923706055,2.4545423019069363,12.479999542236328,-0.13064515608034288
1131,2004-05-04,12.510000228881836,12.640000343322756,12.350000381469727,12.449999809265135,573642.0,0.008871017236740997,-1.2307751559812188,0.30000238418807096,77.70699128026172,68.71762816635571,-0.04649132224614405,-0.398389082150306,-0.6750803084148007,-0.5790182037370464,10.531182963770084,0.2899999618530291,0.47375522744842513,0.3255002498626709,-0.32773390087522536,0.9787344006005672,-0.0011168255062763421,0.6521173252316181,0.22699977874755817,63.076936620234925,0.3686483168493382,0.3266170753689478,5,-0.08500003814697266,-0.5600004196166992,-1.3100001811981201,-0.8000001907348651,-2.020000457763672,1,-0.17505999152594431,1.3076832788641235,12.399999618530273,4.714254574188414,12.300000190734865,-1.241381975194558,12.329999923706055,-0.17505999152594431
1132,2004-05-05,12.529999732971193,12.550000190734865,12.359999656677244,12.4399995803833,649165.0,0.0015986813527935073,1.9230611226854997,1.499992052769595,77.27271601329703,69.59043056994913,-0.04802624633335917,-0.3745868368355385,-0.6990947275939199,-0.580828995766403,10.711766045512174,0.19000053405762074,0.47162797883036056,0.30549974441528427,-0.32823521300445613,0.9392347018350247,-0.01136773429458593,0.6223672231251545,0.1942602821350068,66.1537852089431,-0.45626708952181616,0.3168674787098705,5,-0.1049995422363299,-0.5249996185302752,-1.3724997043609637,-0.8199996948242223,-1.8899993896484393,2,-0.16679969649866055,-1.2307751559812188,12.510000228881836,1.3076832788641235,12.399999618530273,4.714254574188414,12.300000190734865,-0.16679969649866055
1133,2004-05-06,12.34000015258789,12.550000190734865,12.199999809265135,12.550000190734865,339486.0,-0.015163574176569328,2.3333363608702733,-2.3333298012121975,69.59063414285922,68.49389126564185,0.12186787981866232,-0.16633748011127025,-0.5141111372621108,-0.37164483019744665,11.567286766740068,0.3500003814697301,0.4307699013603461,0.09850015640258825,-0.528078694863618,0.7250790076687945,-0.2147892692305149,0.4117895820356914,0.37177466984558016,43.39626376078285,-26.78321224930321,0.3132894256331031,5,0.08500003814697266,-0.2850003242492676,-1.192500114440918,-0.6300001144409197,-1.6800003051757812,3,-0.150729383091741,1.9230611226854997,12.529999732971193,-1.2307751559812188,12.510000228881836,1.3076832788641235,12.399999618530273,-0.150729383091741
1134,2004-05-07,12.300000190734865,12.359999656677244,12.020000457763672,12.25,329078.0,-0.0032414879544905295,3.0000112197558084,-0.23809610310580523,57.8947330681691,66.84021950042131,0.13008513850964398,-0.10826044915070021,-0.47969538736094464,-0.3104223841264879,12.262711933890646,0.33999919891357244,0.40200976618863926,0.04350018501281916,-0.573018912559597,0.6600192825852353,-0.26475936377338805,0.35175973379902636,0.39953914287933046,45.16125558937868,-23.980704705296674,0.3082595487862081,5,0.08500003814697088,-0.245000362396242,-1.1525001525878924,-0.5900001525878942,-1.800000190734865,4,-0.113821182967067,2.3333363608702733,12.34000015258789,1.9230611226854997,12.529999732971193,-1.2307751559812188,12.510000228881836,-0.113821182967067
1135,2004-05-10,11.579999923706055,12.0,11.550000190734865,12.0,701054.0,-0.05853660616779177,1.1428558453412934,-8.399969482537992,27.272737124728053,61.83536759521356,0.79231519664107,0.609932705800718,0.22108100489705684,0.4253920097220245,13.114571160740887,0.75,0.3381568057902591,-0.6555000782012943,-1.3342753132684972,0.02327515686590864,-0.9948876957348958,-0.31611246066769283,1.0923578548741197,2.7522686946386132,-61.16354803646346,0.33938761753360147,5,0.570000171661377,0.47499990463256836,-0.38499975204467773,0.1300001144409162,-0.9399995803833008,0,-0.06735749033766492,3.0000112197558084,12.300000190734865,2.3333363608702733,12.34000015258789,1.9230611226854997,12.529999732971193,-0.06735749033766492
1136,2004-05-11,11.8100004196167,11.960000038146973,11.220000267028807,11.630000114440918,649537.0,0.019861873698271637,2.083335320156728,-0.4285720773293491,35.678411707085175,58.512480956326925,0.504012083055553,0.3888421740665411,-0.028768512398666957,0.21142625975370066,13.593241969603431,0.7399997711181658,0.25313943939955763,-0.4184996128082279,-1.1123909567736607,0.27539173115720494,-0.7654452847909443,-0.07155394082551148,0.7950159036927573,44.36091627312662,-16.8437069174784,0.3469456719827161,5,0.17499971389770508,0.17499971389770508,-0.5550003051757812,-0.10000038146972834,-0.9800004959106428,1,-0.0956816320314402,1.1428558453412934,11.579999923706055,3.0000112197558084,12.300000190734865,2.3333363608702733,12.34000015258789,-0.0956816320314402
1137,2004-05-12,11.109999656677246,11.600000381469727,10.760000228881836,11.520000457763672,1266521.0,-0.059271866051480826,1.9473656031815878,-2.2777783664646294,21.428587647507115,54.25306755416739,1.1054962414763416,1.1036873734220585,0.643484688488595,0.9235540862556864,14.958060612397006,1.0500001907348633,0.16945565922351058,-1.092000341415405,-1.9099207926916062,-0.27407989013920364,-1.5009605670535056,-0.6830401157773043,1.3842153821297583,19.55304107565939,-35.69730495007603,0.4089602256381004,5,0.5900006294250488,0.6450004577636719,0.16750049591064453,0.6000003814697248,-0.4799995422363281,2,-0.05580557198185465,2.083335320156728,11.8100004196167,1.1428558453412934,11.579999923706055,3.0000112197558084,12.300000190734865,-0.05580557198185465
1138,2004-05-13,11.399999618530273,11.449999809265135,11.100000381469727,11.119999885559082,492344.0,0.026102607634081565,-1.187505029161676,-0.6829248436326082,28.5198642960478,50.89739309558855,0.7484053512013915,0.8335857534501727,0.3301467663157247,0.647490639940429,16.396635750559604,0.3499994277954084,0.08429408086419521,-0.7875003814697266,-1.652562112046498,0.07756134910704482,-1.2200312467581114,-0.35496951618134176,0.9207939392842146,39.99997615813361,-9.362124743206302,0.4325308652883854,5,0.3000006675720215,0.35500049591064453,-0.0624995231628418,0.31000041961669744,-0.8099994659423828,3,-0.066666605319194,1.9473656031815878,11.109999656677246,2.083335320156728,11.8100004196167,1.1428558453412934,11.579999923706055,-0.066666605319194
1139,2004-05-14,11.399999618530273,11.470000267028807,11.229999542236328,11.4399995803833,336069.0,0.0,3.799950409597785,-0.14285714285714285,29.699262946478825,47.229326469603784,0.6786856299339394,0.856219684600509,0.30536049878589466,0.6615686417364959,17.815416410889625,0.2400007247924787,0.014237262971651177,-0.7740003585815423,-1.6805010575141068,0.13250034035102232,-1.2272507080478245,-0.32075000911525997,0.7647146063909496,51.612863530718315,5.266823801645174,0.4532503494662824,5,0.3000006675720215,0.35500049591064453,0.08000063896179199,0.31000041961669744,-0.8699998855590803,4,-0.06491226279651119,-1.187505029161676,11.399999618530273,1.9473656031815878,11.109999656677246,2.083335320156728,11.8100004196167,-0.06491226279651119
1140,2004-05-17,11.109999656677246,11.300000190734865,10.949999809265137,11.300000190734865,446884.0,-0.02543859399623516,2.6842041861164985,4.75001788141053,25.773188781253722,41.458903969714,0.8565287804437425,1.126808072758319,0.5686276178661096,0.9615484510503478,18.336173093604874,0.4499998092651367,-0.048955242525645204,-1.0150002956390374,-2.038955719144573,0.008955127866498103,-1.526978007391806,-0.5030225838862687,0.9142431686400379,29.16662361886082,-12.735079021379047,0.5119777117527681,5,0.5450005531311035,0.6450004577636719,0.3925004005432129,0.6000003814697248,-0.7699995040893555,0,-0.05490546134361296,3.799950409597785,11.399999618530273,-1.187505029161676,11.399999618530273,1.9473656031815878,11.109999656677246,-0.05490546134361296
1141,2004-05-18,10.960000038146973,11.289999961853027,10.81999969482422,11.100000381469727,561743.0,-0.013501316216524062,-1.2380910211783402,0.7368418410881826,24.83444116412707,35.632428986472895,0.85326924849908,1.2279267076770708,0.6925016294615247,1.1205973188179925,18.71448439654561,0.4700002670288068,-0.11858222988492884,-1.093999910354615,-2.233868977239755,0.045869156530525146,-1.663934443797185,-0.5240653769120449,0.9378185275267672,23.809496777943785,-16.228038958641868,0.56993453344257,5,0.695000171661377,0.7950000762939453,0.570000171661377,0.7499999999999982,-0.46000003814697266,1,-0.029197052345843022,2.6842041861164985,11.109999656677246,3.799950409597785,11.399999618530273,-1.187505029161676,11.399999618530273,-0.029197052345843022
1142,2004-05-19,11.130000114440918,11.229999542236328,10.970000267028807,11.0,532638.0,0.015510955812249039,-1.7368405202053594,-0.9285699688694219,30.263160784158714,31.262709724395066,0.5182995855058277,1.0113295938376314,0.5068393178514192,0.960726903677303,18.913046689705578,0.26999950408935547,-0.2089934649775902,-0.8614998340606697,-2.06159252003817,0.33859285191683064,-1.4615461770494207,-0.2614534910719186,0.654036617553631,47.69233026446098,6.774326644074861,0.6000463429887503,5,0.42999982833862305,0.625,0.41499996185302734,0.5799999237060529,-0.31999969482421875,2,-0.026954194757430217,-1.2380910211783402,10.960000038146973,2.6842041861164985,11.109999656677246,3.799950409597785,11.399999618530273,-0.026954194757430217
1143,2004-05-20,11.079999923706056,11.220000267028807,10.979999542236328,11.100000381469727,214969.0,-0.004492380073742086,-1.1818126647246336,-0.153849539669135,30.065357847538664,28.17055692210279,0.41434566730066,0.9966533430060469,0.5483328255964839,1.0206688452162158,19.281570425878364,0.2400007247924787,-0.3453595529587865,-0.8380000114440893,-2.0736052453124483,0.39760522242426966,-1.4558026283782688,-0.22019739450990983,0.6016331579772203,40.00000000000022,-2.110804266816686,0.6178026169341791,5,0.3000001907348615,0.6750001907348615,0.4400000572204572,0.6300001144409144,-0.5900001525878924,3,-0.04061370147686982,-1.7368405202053594,11.130000114440918,-1.2380910211783402,10.960000038146973,2.6842041861164985,11.109999656677246,-0.04061370147686982
1144,2004-05-21,11.0,11.1899995803833,10.979999542236328,11.130000114440918,611862.0,-0.0072202097704796575,-1.4705737157731167,6.499856952127223,26.97369741930791,28.13733028816722,0.3246928386186525,1.0028431387630938,0.6235567467013432,1.1105656049740507,19.56326778172373,0.21000003814697266,-0.4962340107166696,-0.8384999275207523,-2.0964561614478754,0.41945630640637077,-1.467478044484313,-0.20952181055719166,0.589469796403133,37.50002483524263,-3.930032364704431,0.6289781169635613,5,0.3600001335144043,0.755000114440918,0.5199999809265137,0.7100000381469709,-0.42000007629394354,4,-0.03727271340110083,-1.1818126647246336,11.079999923706056,-1.7368405202053594,11.130000114440918,-1.2380910211783402,10.960000038146973,-0.03727271340110083
1145,2004-05-24,11.079999923706056,11.1899995803833,11.0,11.09000015258789,222414.0,0.0072727203369142845,-1.2352881778096916,0.07692476983456066,26.24584391299203,27.08926719993465,0.1858537089912904,0.8564938886342635,0.5438028891017677,1.035280019549507,20.161749858251433,0.18999958038330078,-0.6334474201287605,-0.6885000228881815,-1.9519503126043976,0.5749502668280346,-1.3202251677462904,-0.05677487803007253,0.42652291594494685,55.319166205048184,15.940437317834963,0.6317251448581082,5,0.10000038146972479,0.6750001907348615,0.4400000572204572,0.6300001144409144,-0.649999618530277,0,-0.049639006725814006,-1.4705737157731167,11.0,-1.1818126647246336,11.079999923706056,-1.7368405202053594,11.130000114440918,-0.049639006725814006
1146,2004-05-25,11.0,11.079999923706056,10.859999656677246,11.079999923706056,214304.0,-0.0072202097704796575,4.500011920940124,7.999809269503792,25.08144283748804,27.49513999882142,0.15519206167719446,0.8609203155893876,0.6257033773897476,1.1189382614370018,21.24833986183062,0.22000026702881037,-0.7533899085972173,-0.6924999237060554,-1.948456308661262,0.5634564612491513,-1.3204781161836578,-0.06452173122845295,0.4318705785740864,37.8379423310385,1.769818417831921,0.627978192477603,5,0.14499998092651367,0.755000114440918,0.5975000858306885,0.7100000381469709,-0.619999885559082,1,-0.05999998612837354,-1.2352881778096916,11.079999923706056,-1.4705737157731167,11.0,-1.1818126647246336,11.079999923706056,-0.05999998612837354
1147,2004-05-26,11.020000457763672,11.079999923706056,10.9399995803833,11.039999961853027,328742.0,0.0018182234330610392,1.8000228883144977,0.24999403952983257,27.241396546780038,27.353088026680556,0.13531218355623054,0.7651624377663779,0.6088422058237022,1.103707583905642,22.034175926255568,0.14000034332275568,-0.7641229886253882,-0.5994995117187507,-1.83223678346687,0.6332377600293686,-1.2158681475928113,0.016869124155309834,0.34468308584119,44.44459161615755,8.919113090500112,0.6163686358740599,5,0.1249995231628418,0.7349996566772461,0.6374995708465576,0.689999580383299,-0.5900001525878924,2,-0.04718697242860159,4.500011920940124,11.0,-1.2352881778096916,11.079999923706056,-1.4705737157731167,11.0,-0.04718697242860159
1148,2004-05-27,10.800000190734863,11.079999923706056,10.760000228881836,10.989999771118164,500030.0,-0.019963725761355744,-1.3703724634865821,9.500214582041867,25.649365125761094,26.903099379934144,0.2919541918435584,0.911389245978496,0.827555803957841,1.323893662256694,23.68779607564368,0.3199996948242205,-0.8169272841373676,-0.742999792098999,-1.9799757612113353,0.4939761770133373,-1.3614877766551672,-0.12451180754283087,0.5042150213976964,9.302330739187424,-23.97138549742948,0.6184879845561682,5,0.23000001907348633,0.9549999237060547,0.9075000286102295,0.9099998474121076,-0.3699998855590838,3,0.0009259471023357335,1.8000228883144977,11.020000457763672,4.500011920940124,11.0,-1.2352881778096916,11.079999923706056,0.0009259471023357335
1149,2004-05-28,10.649999618530273,10.960000038146973,10.600000381469727,10.8100004196167,720221.0,-0.0138889416255078,-1.76923584798389,0.8421113392126648,31.474113273615416,27.536535434640996,0.3624999422307731,0.981773901725596,0.981592510438233,1.4645874264660534,25.52728813820904,0.3599996566772461,-0.7703562551885099,-0.8105003356933587,-2.0549656062106187,0.4339649348239014,-1.4327329709519887,-0.18826770043472862,0.5997940952772147,8.474458465810729,-27.476099934248445,0.6222326352586298,5,0.2950005531311035,1.0250005722045898,1.0575006008148193,1.0600004196166974,-0.3299999237060529,4,-0.015023460389023913,-1.3703724634865821,10.800000190734863,1.8000228883144977,11.020000457763672,4.500011920940124,11.0,-0.015023460389023913
1150,2004-05-31,10.779999732971193,10.8100004196167,10.609999656677246,10.609999656677246,181659.0,0.012206583952804051,-1.3529490962537445,-1.0624951571468702,28.63070670776837,27.958342717267808,0.2020101133900276,0.7633204660267623,0.8701175154481522,1.3265806491403076,27.153402058636512,0.20000076293945312,-0.7586798474741379,-0.5995002269744862,-1.796469781674043,0.5974693277250704,-1.1979850043242646,-0.0010154496247078981,0.39181878095576295,37.49990065883087,2.505247536877121,0.598484777349778,5,0.13500022888183416,0.8950004577636701,0.9325006008148176,0.9300003051757777,-0.6799993515014666,0,-0.018552858461900246,-1.76923584798389,10.649999618530273,-1.3703724634865821,10.800000190734863,1.8000228883144977,11.020000457763672,-0.018552858461900246
1151,2004-06-01,10.31999969482422,10.760000228881836,10.300000190734863,10.68000030517578,818447.0,-0.042671618695874214,-1.3000023841880648,-2.117649698751205,31.797244541755404,28.128796468111883,0.6276869374521343,1.1076274448242902,1.3488374427022851,1.7758178613983588,28.527540544035535,0.4799995422363299,-0.7684950476440378,-0.9500002384185766,-2.111686977825226,0.21168650098807262,-1.5308436081219021,-0.3691568687152511,0.7832006432078682,2.5640398636002946,-32.96351099158188,0.5808433697033248,6,0.4400005340576154,1.2050004005432111,1.3925006389617902,1.3900003433227504,-0.28999996185302734,1,0.010658974186474879,-1.3529490962537445,10.779999732971193,-1.76923584798389,10.649999618530273,-1.3703724634865821,10.800000190734863,0.010658974186474879
1152,2004-06-02,10.4399995803833,10.529999732971193,10.34000015258789,10.43000030517578,486111.0,0.011627896231359847,-1.0000000000000187,-0.027775717373802522,26.00001049041252,27.677091206208978,0.4464683684967632,0.8674988885525945,1.2483706899413818,1.6416518899160408,29.975939180678747,0.21000003814697266,-0.7361737504973735,-0.7255003452301025,-1.7811216330809447,0.33012094262073965,-1.2533109891555227,-0.19768970130468233,0.5507527370271763,17.948645843140042,-16.310376650908005,0.5278106439254211,6,0.30500030517578125,1.0850005149841309,1.3050007820129395,1.27000045776367,-0.08999919891357422,2,-0.005747075512830602,-1.3000023841880648,10.31999969482422,-1.3529490962537445,10.779999732971193,-1.76923584798389,10.649999618530273,-0.005747075512830602
1153,2004-06-03,10.479999542236328,10.630000114440918,10.359999656677246,10.470000267028807,398481.0,0.003831414124593202,-1.3478250052866614,1.0,27.45098864193102,27.730123564278212,0.34912178114411674,0.7178101098461998,1.2236133323655558,1.5874149479225874,31.89516253656596,0.2700004577636719,-0.6850447120554506,-0.5925003528594974,-1.5340083615908409,0.349007655871846,-1.0632543572251691,-0.1217463484938257,0.4140474774395635,27.27263532063694,-4.593321687991445,0.47075400436567166,6,0.2650003433227539,1.0450005531311035,1.3750004768371582,1.1850004196166974,-0.22999954223632812,3,-0.004770919775238802,-1.0000000000000187,10.4399995803833,-1.3000023841880648,10.31999969482422,-1.3529490962537445,10.779999732971193,-0.004770919775238802
1154,2004-06-04,10.899999618530273,10.920000076293944,10.420000076293944,10.420000076293944,839904.0,0.04007634490834344,-1.0833353201567053,48.0034334763865,45.161291740261426,29.831839989530366,-0.09672697110166162,0.1976830581706146,0.8159910871362275,1.1549966246102557,34.057070929418906,0.5,-0.6562937202160146,-0.10250024795532298,-0.8473883157618527,0.6423878198512067,-0.4749442818585887,0.26994378594794277,-0.5999994277954102,96.77411912009713,61.89953021392352,0.37244403390326514,6,-0.20999956130981445,0.5700006484985352,1.0825004577636719,0.7500004768371582,-0.75,4,-0.04311920456909768,-1.3478250052866614,10.479999542236328,-1.0000000000000187,10.4399995803833,-1.3000023841880648,10.31999969482422,-0.04311920456909768
1155,2004-06-07,10.800000190734863,11.010000228881836,10.630000114440918,11.0,501184.0,-0.00917425975184516,2.454542301906913,-0.41666666666666513,46.226420186938086,32.181281917247034,-0.04539628253152728,0.2490179662323584,0.9165006498784436,1.2350043622732017,35.86763081458531,0.38000011444091797,-0.6255286483880607,-0.1634996891021725,-0.8612640035311934,0.5342646253268484,-0.5123818463166838,0.18538246811233883,-0.4876000022888185,70.42253142759665,32.73765244723562,0.3488821572145108,6,-0.1100001335144043,0.6700000762939453,1.2974998950958252,0.8499999046325684,-0.6199998855590838,0,-0.044444489577178614,-1.0833353201567053,10.899999618530273,-1.3478250052866614,10.479999542236328,-1.0000000000000187,10.4399995803833,-0.044444489577178614
1156,2004-06-08,10.68000030517578,11.0,10.640000343322754,10.81999969482422,772231.0,-0.011111100318500933,-2.272734366194741,0.699997615811953,39.13044279499279,33.502287055937344,0.027310017221942928,0.29515311416263756,1.037883423746063,1.336187535793881,37.039305679504885,0.3599996566772461,-0.580727024209164,-0.22699956893921147,-0.8096649987817219,0.355665860903299,-0.5183322838604667,0.06433314598204376,-0.3396961151123037,50.74628565246947,13.735436716753163,0.2913327149212555,6,0.00999975204467951,0.7899999618530291,1.484999895095827,0.9049997329711914,-0.48000049591064275,1,-0.05430710740944189,2.454542301906913,10.800000190734863,-1.0833353201567053,10.899999618530273,-1.3478250052866614,10.479999542236328,-0.05430710740944189
1157,2004-06-09,10.489999771118164,10.6899995803833,10.460000038146973,10.65999984741211,436599.0,-0.017790311669329872,1.0,1.2142915531334841,36.65158624879927,34.72475606960825,0.14999755782574553,0.45990268490923825,1.2245085042391288,1.5071931937647598,37.56832214504841,0.22999954223632812,-0.5452932967295645,-0.38600010871887136,-0.9888146383099059,0.21681442087216318,-0.6874073735143877,-0.08459284392335498,-0.12290773950195444,20.0,-15.945660037904858,0.30140726479551705,6,0.16500043869018555,0.9350004196166992,1.697500228881836,1.015000343322754,-0.36999988555908203,2,-0.04385129153324452,-2.272734366194741,10.68000030517578,2.454542301906913,10.800000190734863,-1.0833353201567053,10.899999618530273,-0.04385129153324452
1158,2004-06-10,10.640000343322754,10.68000030517578,10.5,10.5600004196167,162867.0,0.014299387557431764,1.2500059604701896,-0.470587575312188,42.105276366670786,35.90599641328107,-0.028033834504933353,0.26355829410160325,1.0653911965886387,1.3361627352485037,38.125927317741436,0.1900005340576154,-0.49486842554022914,-0.1979995727539059,-0.7558753477069384,0.35987620219912664,-0.47693746023042216,0.08093831472261037,-0.24719198381591845,37.28817120874166,1.4755480795575266,0.2789378874765159,6,0.014999866485595703,0.7849998474121094,1.5749998092651367,0.8449997901916504,-0.4400005340576172,3,-0.02725563463304026,1.0,10.489999771118164,-2.272734366194741,10.68000030517578,2.454542301906913,10.800000190734863,-0.02725563463304026
1159,2004-06-11,10.65999984741211,10.65999984741211,10.539999961853027,10.619999885559082,72335.0,0.0018796525793258745,5.0,0.5,40.54054402364421,37.22931167060061,-0.051926225928324854,0.19528995396165705,1.0318060656807795,1.2950361414287315,38.778397661639104,0.11999988555908203,-0.45905975234896346,-0.1410000801086433,-0.6366189770236144,0.3546188168063278,-0.3888095285661297,0.10680936834884314,-0.24250381313027347,36.36358907401724,2.893724949681072,0.2478094484574859,6,-0.004999637603759766,0.6700000762939453,1.5800001621246338,0.8250002861022949,-0.5,4,-0.038461524698018,1.2500059604701896,10.640000343322754,1.0,10.489999771118164,-2.272734366194741,10.68000030517578,-0.038461524698018
1160,2004-06-14,10.5,10.65999984741211,10.479999542236328,10.5600004196167,229126.0,-0.015009366763823362,-2.5999580388903194,-1.5000119209403238,39.13044019096697,38.044111187179666,0.07172101754769855,0.32385100307024217,1.1841404481483089,1.435957448114479,39.03004021234654,0.18000030517578125,-0.3995759448541012,-0.27049994468688965,-0.7611056019252107,0.2201057125514314,-0.5158027733060493,-0.025197116067730008,-0.05880379793416424,7.407400866430838,-24.456141816925754,0.2453028286191604,6,0.17500019073486328,0.6500000953674316,1.7200000286102295,0.9850001335144043,-0.3400001525878906,0,-0.03333336966378353,5.0,10.65999984741211,1.2500059604701896,10.640000343322754,1.0,10.489999771118164,-0.03333336966378353
1161,2004-06-15,10.640000343322754,10.68000030517578,10.479999542236328,10.5,284075.0,0.013333366030738425,-1.2222151580174112,-2.3333227370261462,42.14876130763668,39.83841683353791,-0.020242349721510067,0.1672214141229631,1.0327853483636744,1.2762215994388075,39.04967218001009,0.20000076293945135,-0.35961404593163415,-0.11449961662292552,-0.5999285527506828,0.37092931950483177,-0.35721408468680416,0.12821485144095313,-0.17605198018427792,78.26115801170948,46.00665593748906,0.24271446806387895,6,0.04499959945678711,0.48999977111816406,1.4624996185302734,0.8449997901916504,-0.43000030517578125,1,-0.043233084896999285,-2.5999580388903194,10.5,5.0,10.65999984741211,1.2500059604701896,10.640000343322754,-0.043233084896999285
1162,2004-06-16,10.829999923706056,10.9399995803833,10.5600004196167,10.5600004196167,598691.0,0.01785710284328501,-1.8148137682567154,1.9285631569267365,50.627609386228904,42.41359691623767,-0.1666249800548485,-0.04891363224919232,0.8311480681231682,1.0657942722820888,38.644700445074136,0.37999916076660156,-0.31745928764982523,0.09049997329712056,-0.36360314968219143,0.5446030962764326,-0.13655158819253543,0.31755153478677656,-0.35000038146972834,76.08703314018014,39.23849124497222,0.22705156148965577,6,-0.11499977111816584,0.12000036239623846,1.1550002098083478,0.6550002098083478,-0.75,2,-0.058171756129184904,-1.2222151580174112,10.640000343322754,-2.5999580388903194,10.5,5.0,10.65999984741211,-0.058171756129184904
1163,2004-06-17,10.630000114440918,10.789999961853027,10.619999885559082,10.779999732971193,278285.0,-0.018467203201668947,1.0,-0.5555551630962712,49.590174026050164,42.905694947991975,0.06357569512622341,0.12189434297467727,1.0082419646588878,1.247189385818885,38.21784353436768,0.21000003814697443,-0.2577839035339533,-0.08699984550476003,-0.5138415666362111,0.339841875626691,-0.30042070607048466,0.1264210150609646,-0.15000057220458984,32.608817340285476,-7.505453345625348,0.21342086056572548,6,0.10500001907348633,0.25500011444091797,1.0975000858306885,0.8550000190734863,-0.5699996948242188,3,-0.04797744340463339,-1.8148137682567154,10.829999923706056,-1.2222151580174112,10.640000343322754,-2.5999580388903194,10.5,-0.04797744340463339
1164,2004-06-18,10.59000015258789,10.699999809265137,10.5,10.699999809265137,326125.0,-0.003762931460243979,2.6363715179941565,0.733332909476995,45.95745475220082,42.875809899687845,0.0614387858597123,0.13660715090954945,1.0243989404309133,1.2681631755711766,37.89494276885948,0.19999980926513672,-0.19338229527928696,-0.10649981498718297,-0.5151061099697234,0.30210647999535745,-0.3108029624784532,0.09780333250408724,0.4200000762939453,23.913174180306626,-15.84888526127611,0.20430314749127038,6,0.1399998664855957,0.2950000762939453,1.1375000476837158,0.8949999809265137,-0.6100006103515625,4,-0.03682722735631394,1.0,10.630000114440918,-1.8148137682567154,10.829999923706056,-1.2222151580174112,10.640000343322754,-0.03682722735631394
1165,2004-06-21,10.529999732971193,10.600000381469727,10.43000030517578,10.600000381469727,430829.0,-0.005665761921829104,3.8571000395090493,0.6363715179941404,55.384616889427086,44.68182924351387,0.08840909133570207,0.16157424090497763,1.0593675731258347,1.305880949616169,37.626063134864815,0.1700000762939471,-0.13224728415779374,-0.1390002250671376,-0.5113556994538193,0.2333552493195441,-0.32517796226047935,0.047177512126204135,0.4698004913330056,19.607758806073488,-23.832675510227222,0.18617773719334105,6,0.15500020980834783,0.2700004577636701,1.1975004673004133,0.9550004005432111,-0.5199995040893572,0,-0.03513769182733706,2.6363715179941565,10.59000015258789,1.0,10.630000114440918,-1.8148137682567154,10.829999923706056,-0.03513769182733706
1166,2004-06-22,10.34000015258789,10.579999923706056,10.25,10.579999923706056,334323.0,-0.018043645318278734,1.7500019868233614,3.4285363959620203,47.52476603105675,45.88996033043137,0.25156217601861997,0.3157834426785868,1.2232233558463417,1.474023224423032,37.247930918191976,0.32999992370605646,-0.15096875914376184,-0.2959998130798347,-0.661766693391332,0.0697670672316626,-0.47888325323558334,-0.11311637292408605,0.6370080749511722,13.043508307337632,-32.23259773706243,0.18288344015574906,6,0.25499963760375977,0.42999982833862305,1.3650000095367432,1.1449999809265137,-0.2200002670288086,1,-0.01740815304830834,3.8571000395090493,10.529999732971193,2.6363715179941565,10.59000015258789,1.0,10.630000114440918,-0.01740815304830834
1167,2004-06-23,10.5,10.539999961853027,10.350000381469727,10.350000381469727,415191.0,0.015473872828915214,-1.5333341810459926,-0.6249990065883018,50.46730054831832,46.8190741283922,0.10407459408231645,0.12103451410187915,1.0483936328279313,1.3005387871361247,36.849363966666125,0.19999980926513672,-0.164077631348313,-0.10999994277954173,-0.4321637748861935,0.21216388932711006,-0.27108185883286673,0.05108197327378328,0.43338773388671825,46.29629956678458,-1.2051939296134293,0.1610819160533258,6,0.09499979019165039,0.23999977111816406,1.2050001621246338,0.9850001335144043,-0.14999961853027344,2,-0.027619043986002567,1.7500019868233614,10.34000015258789,3.8571000395090493,10.529999732971193,2.6363715179941565,10.59000015258789,-0.027619043986002567
1168,2004-06-24,10.8100004196167,10.81999969482422,10.510000228881836,10.510000228881836,438806.0,0.029523849487304688,-1.0666617923343826,2.0000063578449447,47.78327067112842,47.62382153366823,-0.20034362501585257,-0.19834768919749557,0.7252479381964907,0.9768034607225005,35.63611029038828,0.3199996948242205,-0.14345707749201075,0.19950046539306676,-0.1239335386754199,0.5229344694615534,0.03778346335882432,0.3612174674273092,0.08238405023681672,98.24574025243909,54.62324544914337,0.16171700203424327,6,-0.21500062942504883,-0.07500028610229492,0.8474996089935303,0.6749997138977051,-0.40000057220458984,3,-0.06753010800868475,-1.5333341810459926,10.5,1.7500019868233614,10.34000015258789,3.8571000395090493,10.529999732971193,-0.06753010800868475
1169,2004-06-25,10.489999771118164,10.880000114440918,10.449999809265137,10.770000457763672,327179.0,-0.029602279008041132,-1.3888865341414827,-0.9333350287532624,43.11110470619003,48.06611759091523,0.10393659368555852,0.11494485452233683,1.0287585915268131,1.280909299635697,34.14569492245557,0.43000030517578125,-0.10627038961844981,-0.11250019073486328,-0.43971345107659054,0.21471306960686398,-0.276106820905726,0.05110643943599946,-0.23999977111816406,38.095194844710065,-2.0489869175688966,0.16360663017086322,6,0.10500001907348633,0.23000001907348633,1.077500343322754,0.9950003623962402,-0.05000019073486328,4,-0.040991359474131794,-1.0666617923343826,10.8100004196167,-1.5333341810459926,10.5,1.7500019868233614,10.34000015258789,-0.040991359474131794
1170,2004-06-28,10.579999923706056,10.670000076293944,10.5,10.579999923706056,360479.0,0.008579614351917009,-1.1250029802350117,-0.0,47.74774039452892,48.68822637834771,0.029589471616590757,0.00968976729268789,0.9094343361072745,1.1723425651557715,32.57473565606186,0.18000030517577947,-0.09123559669616732,-0.012500047683714044,-0.3289193384875322,0.3039192431201041,-0.17070969308562312,0.14570959771819503,-0.3173999214172376,52.380930755688645,13.016957109260453,0.15820964540190907,6,0.014999866485593927,0.13999986648559393,0.9775002002716047,0.9050002098083478,-0.05999946594238459,0,-0.0567108115119489,-1.3888865341414827,10.489999771118164,-1.0666617923343826,10.8100004196167,-1.5333341810459926,10.5,-0.0567108115119489
1171,2004-06-29,10.43000030517578,10.630000114440918,10.40999984741211,10.630000114440918,347568.0,-0.014177657808312483,1.2000047683761295,-100.0,48.62386565268058,48.46558818573122,0.16390420454211707,0.1774508955701979,1.0184132477678371,1.3027148697234754,30.524256817494454,0.2200002670288086,-0.07760637113929647,-0.16799969673156845,-0.4678664320949988,0.1318670386318619,-0.3179330644132836,-0.01806632904985328,-0.15505230064391817,15.094332832503781,-25.615316721258075,0.14993336768171536,6,0.1349997520446795,0.23499965667724787,1.0374999046325701,1.0549998283386248,-0.11999988555908025,1,-0.04026846251246252,-1.1250029802350117,10.579999923706056,-1.3888865341414827,10.489999771118164,-1.0666617923343826,10.8100004196167,-0.04026846251246252
1172,2004-06-30,10.380000114440918,10.550000190734863,10.350000381469727,10.40999984741211,468587.0,-0.0047938820011395045,-3.4444797660298185,0.14999880790596629,43.74999426878397,47.81667932381276,0.1602065135560622,0.23476197202334603,1.02596596693445,1.3302026712406096,28.428674221929956,0.19999980926513672,-0.04774083833755327,-0.21499991416931152,-0.5226224104656865,0.09262258212706342,-0.368811162317499,-0.06118866602112405,-0.09295106771087625,5.6603298275288125,-34.016384208604016,0.15381124814818703,6,0.18499994277954102,0.2849998474121094,1.0699999332427979,1.1050000190734863,-0.13000011444091797,2,-0.025048191330953595,1.2000047683761295,10.43000030517578,-1.1250029802350117,10.579999923706056,-1.3888865341414827,10.489999771118164,-0.025048191330953595
1173,2004-07-01,10.43000030517578,10.550000190734863,10.350000381469727,10.40999984741211,317533.0,0.004816974006127461,-1.8571525885558584,-0.6666878596178318,44.54977545722114,47.66027051325946,0.08811958489974181,0.1905958525771272,0.9277436872587099,1.256155568773023,26.71378572962712,0.19999980926513672,-0.03404474859658535,-0.16249976158142232,-0.47483389499863726,0.14983437183579262,-0.3186668282900289,-0.006332694872815736,-0.1310922370915204,15.094332832503781,-23.968684324936838,0.15616706670860703,7,0.1349997520446795,0.23499965667724787,1.0199997425079363,1.0549998283386248,-0.2400007247924787,3,-0.007670174627545712,-3.4444797660298185,10.380000114440918,1.2000047683761295,10.43000030517578,-1.1250029802350117,10.579999923706056,-0.007670174627545712
1174,2004-07-02,10.43000030517578,10.539999961853027,10.40999984741211,10.43000030517578,465317.0,0.0,-5.499856952127223,0.0,48.20513673239025,46.86255049581092,0.07044485057597605,0.16187891234916663,0.877237847691756,1.2299484720235707,26.20186323112726,0.13000011444091797,-0.06173211821046465,-0.1389997959136977,-0.42339393761394284,0.14539434578654742,-0.2811968667638194,0.003197274936423966,-0.11947039616438637,24.999999999999584,-17.320900685417673,0.14219707085012226,7,0.1349997520446795,0.1999998092651385,0.9624998569488543,1.0549998283386248,-0.4300003051757795,4,-0.0019175893747332973,-1.8571525885558584,10.43000030517578,-3.4444797660298185,10.380000114440918,1.2000047683761295,10.43000030517578,-0.0019175893747332973
1175,2004-07-05,10.31999969482422,10.460000038146973,10.300000190734863,10.390000343322754,252087.0,-0.010546558689645713,-1.9090972143953253,-100.0,41.66665424903905,46.211649186697855,0.1648612152194282,0.24672500518059515,0.9379592717681948,1.3107605466592869,26.156599808817237,0.15999984741210938,-0.07658319273593506,-0.2250003814697248,-0.5083265908242094,0.05832582788475982,-0.3666634861469671,-0.08333727679248248,0.5600004196166974,6.060457185793677,-30.404160010072562,0.14166310467724194,7,0.2700004577636701,0.31000041961669744,0.9900004863738996,1.1650004386901838,-0.4200000762939471,0,0.011627896231359847,-5.499856952127223,10.43000030517578,-1.8571525885558584,10.43000030517578,-3.4444797660298185,10.380000114440918,0.011627896231359847
1176,2004-07-06,10.100000381469727,10.449999809265137,10.020000457763672,10.3100004196167,632816.0,-0.02131776355234094,-1.3243215378389734,2.9999727524148936,31.282070342990025,44.07995694166137,0.38804328066878213,0.44379800681382875,1.1038174111776158,1.5017520921213254,26.390035842260808,0.42999935150146484,-0.08512740228925075,-0.4159996986389167,-0.7545041308044631,-0.07749526647337035,-0.5852519147216899,-0.24674748255614354,0.7683997344970699,15.094332832504115,-15.682570095094093,0.1692522160827729,7,0.34999990463256836,0.41499996185302734,1.1949996948242188,1.3849997520446777,-0.09000015258789062,1,0.041584164399093515,-1.9090972143953253,10.31999969482422,-5.499856952127223,10.43000030517578,-1.8571525885558584,10.43000030517578,0.041584164399093515
1177,2004-07-07,10.029999732971193,10.25,10.029999732971193,10.0600004196167,311401.0,-0.006930757015312761,-13.666348782505274,0.142860386646737,33.516487547225196,42.49475881678324,0.42953320634000214,0.5033780856429555,1.1190367447159435,1.5418837698680843,26.219001029041834,0.22000026702880682,-0.11800037904594696,-0.4630003452301015,-0.8654194145504288,-0.060581275909774135,-0.6642098798902651,-0.2617908105699378,0.8044643966674787,1.8866566500826571,-27.474667466493546,0.20120953466016328,7,0.42000055313110174,0.4850006103515607,1.1125004291534406,1.4550004005432111,-0.009999275207521308,2,0.027916320448650778,-1.3243215378389734,10.100000381469727,-1.9090972143953253,10.31999969482422,-5.499856952127223,10.43000030517578,0.027916320448650778
1178,2004-07-08,10.350000381469727,10.479999542236328,9.699999809265137,9.989999771118164,751283.0,0.031904352643859824,1.516132505583619,-11.999745692670302,44.28572596334624,42.6252722898006,0.04181704909612449,0.16921304478965382,0.7516794205746518,1.1935717030874482,26.309311942123326,0.7799997329711914,-0.1107625034604709,-0.1284996986389153,-0.5295129144208328,0.2725135171430022,-0.32900630652987495,0.07200690925204434,0.4518852012939458,77.38100644411242,45.375352712293804,0.20050660789095887,7,-0.16500043869018555,0.004999637603759766,0.7849996089935303,1.1349997520446777,-0.15000057220458984,3,-0.009661872249663306,-13.666348782505274,10.029999732971193,-1.3243215378389734,10.100000381469727,-1.9090972143953253,10.31999969482422,-0.009661872249663306
1179,2004-07-09,10.25,10.40999984741211,10.100000381469727,10.279999732971193,284405.0,-0.009661872249663306,1.137927632552526,-0.08333245030306093,43.457957044593094,42.14862969536328,0.1164379841186598,0.24972593101725238,0.8031518501921084,1.2702995890251607,26.404503369167347,0.3099994659423828,-0.1256685352765281,-0.20800008773803746,-0.6118552529397245,0.1958550774636496,-0.409927670338881,-0.006072505137193929,0.485772436353761,70.51286910570994,35.41305450384664,0.20192758260084312,7,-0.08500003814697266,0.10500001907348633,0.8849999904632568,1.2750000953674316,-0.05000019073486328,4,-0.005853699474799967,1.516132505583619,10.350000381469727,-13.666348782505274,10.029999732971193,-1.3243215378389734,10.100000381469727,-0.005853699474799967
1180,2004-07-12,10.149999618530273,10.300000190734863,10.100000381469727,10.25,300947.0,-0.009756134777534342,-1.000009536797734,3.3333757192355846,45.36584753142933,41.78662768189091,0.1665419983961982,0.3395706872757387,0.8492379517341764,1.3465290457081167,26.35782462394237,0.19999980926513672,-0.16258833834052488,-0.29050045013427805,-0.7164224856824539,0.13542158541389782,-0.503461467908366,-0.07753943236019012,0.5236264601981695,57.692302989770006,18.98449255337163,0.21296101777408794,7,-0.024999618530273438,0.2050004005432129,0.9300005435943604,1.3750004768371582,0.2700004577636701,0,-0.014778288095344094,1.137927632552526,10.25,1.516132505583619,10.350000381469727,-13.666348782505274,10.029999732971193,-0.014778288095344094
1181,2004-07-13,10.18000030517578,10.239999771118164,10.0600004196167,10.199999809265137,523644.0,0.002955732785520082,2.600007629438187,0.19999427797594713,41.66669150188493,41.55514959667991,0.10878987484764302,0.2881126606889488,0.7610138091043925,1.2952453010409695,26.441640936210714,0.17999935150146484,-0.16436429090564708,-0.23749976158142339,-0.667720089998431,0.19272056683558425,-0.4526099257899272,-0.022389597372919567,0.43520819738486516,61.538546184139676,22.807862260719595,0.21511016420850423,7,-0.055000305175779474,0.16999959945678889,0.8999998569488543,1.3449997901916522,0.48999977111816406,1,-0.027504978217254727,-1.000009536797734,10.149999618530273,1.137927632552526,10.25,1.516132505583619,10.350000381469727,-0.027504978217254727
1182,2004-07-14,10.199999809265137,10.25,10.149999618530273,10.18000030517578,607394.0,0.001964587769136772,-1.499982118802675,-1.0,31.288358992781312,40.081658878408824,0.06769057479168161,0.2303028867698309,0.6811780610460971,1.256098371565031,27.72648765153712,0.10000038146972656,-0.18761745003095243,-0.1860002517700199,-0.5797622677903576,0.20776176425031778,-0.38288125978018783,0.01088075624014806,0.3602961716977777,64.10258604773998,31.54108496010162,0.19688100801016878,7,-0.07999992370605469,0.11999988555908203,0.8800003528594971,1.325000286102295,0.43000030517578125,2,-0.01862741018982328,2.600007629438187,10.18000030517578,-1.000009536797734,10.149999618530273,1.137927632552526,10.25,-0.01862741018982328
1183,2004-07-15,10.119999885559082,10.279999732971193,10.100000381469727,10.149999618530273,340164.0,-0.007843129921765946,-4.142931102603629,-1.5000238424489631,36.690673148897105,38.80227403579847,0.11073779539638906,0.2847343083643441,0.705303632432301,1.3169299711264166,29.123236934732915,0.17999935150146662,-0.20661838379424857,-0.2405001640319817,-0.6337847270341879,0.15278439897022444,-0.4371424455330839,-0.04385788253087952,0.3886783251019654,17.142732581110135,-14.11077528737507,0.19664228150110274,7,-0.03000020980834961,0.19999980926513672,0.9200003147125244,1.4050002098083496,0.4200000762939453,3,-0.00988136649468807,-1.499982118802675,10.199999809265137,2.600007629438187,10.18000030517578,-1.000009536797734,10.149999618530273,-0.00988136649468807
1184,2004-07-16,10.199999809265137,10.279999732971193,10.1899995803833,10.199999809265137,236023.0,0.007905130890387913,-7.999809269502371,-0.0,36.231900082720635,38.19841246176309,-0.005943762260782748,0.1834226200353264,0.5704964700176696,1.2180323183167268,30.231521447522734,0.15999984741211115,-0.20918406798044487,-0.14100022315978933,-0.5249356802039884,0.24293523388440974,-0.33296795168188886,0.050967505362310206,0.260157697312156,58.3331346509946,28.52307497397708,0.19196772852209984,7,-0.1100001335144043,0.11999988555908203,0.8400003910064697,1.325000286102295,0.5299997329711914,4,0.0,-4.142931102603629,10.119999885559082,-1.499982118802675,10.199999809265137,2.600007629438187,10.18000030517578,0.0
1185,2004-07-19,10.15999984741211,10.25,10.109999656677246,10.109999656677246,329460.0,-0.003921564960883028,-4.599992370634572,100.0,39.370080513991944,39.097080258541084,0.010027986574110415,0.2047810879831644,0.577305695375502,1.2361553584018345,31.264713943541523,0.1400003433227539,-0.21982276162376913,-0.162500190734864,-0.543737995091913,0.21873761362218502,-0.3531190929133885,0.028118711443660516,0.2545481973264536,45.45442723008728,13.213568576247447,0.19061890217852442,7,-0.07000017166137695,0.15999984741210938,0.8325002193450928,1.3650002479553223,0.5600004196166974,0,0.003937004178520276,-7.999809269502371,10.199999809265137,-4.142931102603629,10.119999885559082,-1.499982118802675,10.199999809265137,0.003937004178520276
1186,2004-07-20,10.15999984741211,10.210000038146973,10.100000381469727,10.1899995803833,302971.0,0.0,2.1428182177354533,-0.5999923706345724,40.98361168327121,39.926760718101754,0.02171780738494178,0.20090499325511857,0.5360158999539681,1.2126192919818806,31.86836470317975,0.1099996566772461,-0.2426195512907654,-0.15350017547607386,-0.5414382616858315,0.2344379107336838,-0.3474692185809527,0.04046886762880497,0.21167530319804762,33.33315672634184,-2.1761903507981657,0.1939690431048791,7,-0.07000017166137695,0.15999984741210938,0.7525002956390381,1.3650002479553223,0.5900001525878906,1,0.02559057409317389,-4.599992370634572,10.15999984741211,-7.999809269502371,10.199999809265137,-4.142931102603629,10.119999885559082,0.02559057409317389
1187,2004-07-21,10.210000038146973,10.270000457763672,10.149999618530273,10.149999618530273,210035.0,0.004921278689546282,-3.0,-2.0000317894268367,40.98361168327128,39.559859131426755,-7.17450516418694e-05,0.13498554864016654,0.46702218361055614,1.1394541909857772,32.34206960965288,0.12000083923339844,-0.2422334088545064,-0.08899998664855957,-0.4691885300298715,0.29118855673275235,-0.27909425833921553,0.10109428504209639,0.12137459198248379,61.11114054560903,22.0685224968502,0.1900942716906557,7,0.02500009536743164,0.1099996566772461,0.6974999904632568,1.315000057220459,0.6800003051757812,2,0.04505387232402569,2.1428182177354533,10.15999984741211,-4.599992370634572,10.15999984741211,-7.999809269502371,10.199999809265137,0.04505387232402569
1188,2004-07-22,10.079999923706056,10.15999984741211,10.06999969482422,10.149999618530273,281278.0,-0.012732626244388312,-1.0000000000000395,-1.1666534212826534,37.03704488619511,38.84642444716031,0.09789589388600284,0.21870485136557427,0.5667775585132357,1.2460966213518834,34.22680082652713,0.14000034332275213,-0.20262915496794065,-0.18250007629394283,-0.489188814449971,0.12418866186208533,-0.3358444453719578,-0.029155707215927862,0.21349221717154165,4.76201288822485,-34.56742847739475,0.15334436907801416,7,0.10000038146972479,0.21000003814697088,0.7525002956390363,1.4450001716613752,0.8000001907348615,3,0.054563511398584064,-3.0,10.210000038146973,2.1428182177354533,10.15999984741211,-4.599992370634572,10.15999984741211,0.054563511398584064
1189,2004-07-23,10.0600004196167,10.109999656677246,10.010000228881836,10.0600004196167,217483.0,-0.001984077801659767,1.0000190737773709,-0.0,39.6825781274243,38.21495006893753,0.09846421889163537,0.2159078539677921,0.5556763460684948,1.241906003205802,36.08386025324357,0.09999942779541016,-0.16419625487539946,-0.18099961280822718,-0.4807470072002271,0.11874778158377275,-0.33087331000422715,-0.031125915612227217,0.21000003814697266,19.23082566115248,-23.302824727678058,0.14987369719599988,7,0.08499956130981445,0.22999954223632812,0.7499997615814209,1.4649996757507324,0.6399993896484375,4,0.04771367020028583,-1.0000000000000395,10.079999923706056,-3.0,10.210000038146973,2.1428182177354533,10.15999984741211,0.04771367020028583
1190,2004-07-26,9.979999542236328,10.06999969482422,9.899999618530273,10.020000457763672,320103.0,-0.007952373165350135,1.4285831062669938,-100.0,44.64283281449035,38.5456324370048,0.169655736423584,0.2620909957236144,0.6123546562165636,1.297964009876324,38.13906417137009,0.1700000762939471,-0.17379968477357366,-0.23100047111511302,-0.5070556463074176,0.04505470407719159,-0.3690280587112653,-0.09297288351896071,0.2558008766174318,21.6215519596674,-23.37575149513605,0.13802758759615236,7,0.1100001335144043,0.3100004196166992,0.827500581741333,1.5450005531311035,0.4900007247924787,0,0.07515030404820422,1.0000190737773709,10.0600004196167,-1.0000000000000395,10.079999923706056,-3.0,10.210000038146973,0.07515030404820422
1191,2004-07-27,10.010000228881836,10.0600004196167,9.920000076293944,9.949999809265137,180882.0,0.0030060809640863884,-1.333341280626843,-1.4999761586877742,49.07409942029105,40.521825817839215,0.12628476940786548,0.20976646579579672,0.5637348279924232,1.245388878119348,40.017016057407254,0.14000034332275568,-0.1742532684986191,-0.17999978065490652,-0.44973667630187286,0.08973711499205983,-0.3148682284783888,-0.04513133283142423,0.1936521533966058,29.72982725646564,-19.86473303846803,0.13486844782348317,7,0.07999944686889648,0.2799997329711914,0.7324998378753662,1.5149998664855957,0.4799995422363281,1,0.07092907311814134,1.4285831062669938,9.979999542236328,1.0000190737773709,10.0600004196167,-1.0000000000000395,10.079999923706056,0.07092907311814134
1192,2004-07-28,10.119999885559082,10.15999984741211,9.949999809265137,10.140000343322754,415894.0,0.01098897643976704,6.000063578853673,-0.33333863148692683,36.7816079354309,40.531929683009636,0.004183691073530227,0.08357442133862492,0.43052989994605184,1.1176960361211812,41.52419295595351,0.21000003814697266,-0.17063464370546377,-0.057000112533568625,-0.31288678057663155,0.1988865555094943,-0.18494344655510098,0.07094322148796373,0.05343334233856112,84.61541283057625,36.943783102016425,0.12794333402153174,7,-0.03000020980834961,0.1700000762939453,0.5625,1.380000114440918,0.5100002288818359,2,0.06225297643924965,-1.333341280626843,10.010000228881836,1.4285831062669938,9.979999542236328,1.0000190737773709,10.0600004196167,0.06225297643924965
1193,2004-07-29,10.350000381469727,10.449999809265137,10.109999656677246,10.109999656677246,424197.0,0.02272732198731031,-1.8333260483431946,-11.999761586877742,55.000009536724974,42.61727517789901,-0.2120606654405659,-0.16098031252187894,0.18113021830081166,0.8751519590216628,42.4335963877613,0.3400001525878906,-0.15525273116852745,0.17700037956237757,-0.06432072801234057,0.4183214871370957,0.05633982577501939,0.29766093334973576,-0.6500005722045898,81.81829216062644,35.506009713750686,0.12066055378735868,7,-0.17500066757202148,-0.06000041961669922,0.31749939918518066,1.1499996185302734,0.25,3,0.052173907434807765,6.000063578853673,10.119999885559082,-1.333341280626843,10.010000228881836,1.4285831062669938,9.979999542236328,0.052173907434807765
1194,2004-07-30,10.40999984741211,10.5,10.300000190734863,10.399999618530273,403981.0,0.005797049635843932,1.105255232645686,0.04166749450645516,63.54166459706309,45.30300674268469,-0.26724235642985583,-0.23458213759779056,0.10460782770257815,0.8052255271615465,43.2919463481619,0.19999980926513672,-0.12076056130238655,0.23799986839294363,0.00103654209923576,0.4749631946866515,0.11951820524608969,0.35648153153979756,-0.6950000381469721,84.99998410543816,38.46958457621419,0.11848166314685397,7,-0.21000003814697266,-0.11999988555908203,0.25500011444091797,1.0900001525878906,0.1400003433227539,4,0.04514892160595463,-1.8333260483431946,10.350000381469727,6.000063578853673,10.119999885559082,-1.333341280626843,10.010000228881836,0.04514892160595463
1195,2004-08-02,10.4399995803833,10.4399995803833,10.359999656677246,10.380000114440918,193772.0,0.002881818771462319,1.6666878596178911,5.999809269502194,63.54162837896241,47.80945304220593,-0.28312038764991776,-0.2689184172235688,0.05551407145206255,0.7674482258989066,43.828242675385965,0.07999992370605469,-0.09256558866310272,0.26199960708618164,0.004105276475614872,0.5198939376967484,0.13305244178089737,0.3909467723914659,-0.6935997634887698,89.65509870530475,43.16326978405618,0.12894716530528352,8,-0.23999977111816406,-0.25499963760375977,0.2175002098083496,1.0600004196166992,0.2200002670288086,0,0.024904237483914793,1.105255232645686,10.40999984741211,-1.8333260483431946,10.350000381469727,6.000063578853673,10.119999885559082,0.024904237483914793
1196,2004-08-03,10.520000457763672,10.579999923706056,10.390000343322754,10.40999984741211,386080.0,0.007662919597304585,-1.5333341810460164,1.833359824522364,65.68628459285176,50.55419447660377,-0.34272622263428687,-0.3329090348701804,-0.04046585819170723,0.6813333926964624,43.310786893339845,0.18999958038330256,-0.0659569550906518,0.3210004806518558,0.02435947869091315,0.6176414826127985,0.1726799796713845,0.46932098163232716,-0.7434566335449215,90.4762769772463,44.303116607734005,0.14832050098047106,8,-0.2800006866455078,-0.35500049591064453,0.13749933242797852,0.9799995422363281,0.039999961853027344,1,-0.004752869634902512,1.6666878596178911,10.4399995803833,1.105255232645686,10.40999984741211,-1.8333260483431946,10.350000381469727,-0.004752869634902512
1197,2004-08-04,10.3100004196167,10.5600004196167,10.3100004196167,10.520000457763672,308967.0,-0.019961979943831087,-1.3809519484471007,-1.9090806630600639,58.26088182415264,52.91239858082126,-0.13080491737410682,-0.1063069042000766,0.15014068227901944,0.8844152751551349,42.89152083762963,0.25,-0.0467623040457994,0.09700040817260813,-0.19239840450507373,0.38639922085029,-0.0476989981662328,0.24169981451144906,-0.4852492294287103,42.553329640383666,-6.990760241004921,0.1446994063388412,8,-0.07000064849853516,-0.17000055313110352,0.30499958992004395,1.1899995803833008,0.23999977111816406,2,0.01745871427502399,-1.5333341810460164,10.520000457763672,1.6666878596178911,10.4399995803833,1.105255232645686,10.40999984741211,0.01745871427502399
1198,2004-08-05,10.25,10.479999542236328,10.220000267028807,10.369999885559082,341331.0,-0.005819633091627918,-1.8888912436487337,0.5714279226706509,52.21239386172422,54.30460032907681,-0.049342964631360786,-0.057110472800129486,0.19674289344105134,0.936120384691641,41.809192074611964,0.2599992752075213,-0.03100531988451749,0.04200000762939382,-0.24081305677989562,0.32481307203868326,-0.0994065245752509,0.18340653983403854,-0.37993388580092713,8.3332671058875,-38.44261659743985,0.14140653220464472,8,-0.010000228881835938,-0.1100001335144043,0.36500000953674316,1.25,0.2700004577636719,3,0.03707318189667497,-1.3809519484471007,10.3100004196167,-1.5333341810460164,10.520000457763672,1.6666878596178911,10.4399995803833,0.03707318189667497
1199,2004-08-06,10.1899995803833,10.380000114440918,10.079999923706056,10.079999923706056,561652.0,-0.005853699474799967,-4.4545659467849505,-0.9166646798432646,51.30433340382214,55.04476706122479,0.034684537391074244,-0.001934809650171232,0.2472073590622994,0.9909051560714435,40.86098697850413,0.3000001907348615,-0.01979045513640898,-0.015000391006470437,-0.29720985085233664,0.26720906883939577,-0.15610512092940354,0.12610433891646267,-0.27733743761380936,21.999931335448863,-23.91273367367406,0.14110472992293352,8,0.06000041961669922,-0.04999971389770508,0.4250004291534424,1.3100004196166992,0.28999996185302734,4,0.04023560529636483,-1.8888912436487337,10.25,-1.3809519484471007,10.3100004196167,-1.5333341810460164,10.520000457763672,0.04023560529636483
1200,2004-08-09,10.0,10.350000381469727,9.850000381469727,10.25,559676.0,-0.01864569069748223,1.2222184546263721,-2.2727343661947774,44.02986561753164,54.484296638695966,0.25459267782857076,0.18577581142581856,0.4210756295798479,1.18091815303384,40.13116664640338,0.5,0.0054677918479839605,-0.19749999046325684,-0.4934997438426105,0.09849976291609686,-0.34549986715293457,-0.0495001137735791,0.5799999237060565,20.54790583440018,-25.84245854422655,0.14799987668967723,8,0.21500015258789062,0.1399998664855957,0.5975000858306885,1.5,0.5600004196166992,0,0.055000019073486284,-4.4545659467849505,10.1899995803833,-1.8888912436487337,10.25,-1.3809519484471007,10.3100004196167,0.055000019073486284
1201,2004-08-10,9.899999618530273,10.039999961853027,9.800000190734863,10.0,472777.0,-0.0100000381469727,1.666659602424448,0.40000152587890625,38.84892382487274,54.71399840418951,0.3769934348114159,0.27797564603100966,0.5182795402848797,1.2829053313097951,39.32334117219961,0.23999977111816406,0.0254621749843551,-0.28350033760070836,-0.6080909362880682,0.04109026108665148,-0.4457956369443892,-0.12120503825702755,0.6654003143310572,13.1578154841527,-30.074587967949036,0.16229529934368006,8,0.29000043869018555,0.24000024795532227,0.7100005149841309,1.6000003814697266,0.7200002670288086,1,0.07676770284508994,1.2222184546263721,10.0,-4.4545659467849505,10.1899995803833,-1.8888912436487337,10.25,0.07676770284508994
1202,2004-08-11,10.010000228881836,10.25,9.8100004196167,9.8100004196167,631247.0,0.01111117319092303,-3.4,-1.9999904632932155,47.4452717339852,53.87458309277398,0.27909866902794,0.16127980666042063,0.40283447185975874,1.1750723261029705,38.12552046755965,0.4399995803833008,0.04698617310827302,-0.16399974822997976,-0.4975549003860493,0.1695554039260898,-0.33077732430801454,0.0027778278480550256,0.5247837142944363,30.88238800276566,-16.50507513869048,0.16677757607803478,8,0.17999982833862305,0.12999963760375977,0.4725000858306885,1.375,0.3000001907348633,2,0.05494507274315019,1.666659602424448,9.899999618530273,1.2222184546263721,10.0,-4.4545659467849505,10.1899995803833,0.05494507274315019
1203,2004-08-12,10.020000457763672,10.09000015258789,9.93000030517578,9.93000030517578,210163.0,0.0009990238414763208,-2.55554613656583,0.45000119209404127,48.52941692080386,52.206555573189625,0.24290976058763292,0.15115346505993443,0.3861042198921911,1.1647651178053238,36.74128994622726,0.15999984741211115,0.062162417039331785,-0.14899954795837367,-0.48890055074737937,0.19090145483063203,-0.3189500493528765,0.020950953436129183,0.4853921353149442,37.93108551171211,-12.480242634639303,0.16995050139450282,8,0.1699995994567871,0.11999940872192383,0.46249985694885254,1.364999771118164,0.2799997329711914,3,0.05289418251079403,-3.4,10.010000228881836,1.666659602424448,9.899999618530273,1.2222184546263721,10.0,0.05289418251079403
1204,2004-08-13,10.199999809265137,10.220000267028807,9.989999771118164,10.020000457763672,334446.0,0.01796400631518913,1.0909110613081971,1.9999894036366324,57.53424568054696,51.53906860669902,0.03351355354113572,-0.03040475398849196,0.18778776567769384,0.9815105706396565,35.04651626837774,0.23000049591064275,0.08818535618262402,0.030999803543091176,-0.3089011992459145,0.3709008063320969,-0.13895069785141168,0.20095030493759403,0.2771770877197284,72.72717814803448,17.902727602741038,0.16995050139450282,8,-0.009999752044677734,-0.009999752044677734,0.07000017166137695,1.0250000953674316,0.07000064849853516,4,0.03137261318454776,-2.55554613656583,10.020000457763672,-3.4,10.010000228881836,1.666659602424448,9.899999618530273,0.03137261318454776
1205,2004-08-16,10.199999809265137,10.199999809265137,10.0,10.109999656677246,185667.0,0.0,3.444432670707413,0.5000026491048675,56.643336123217274,50.53429655451741,-0.0045936636751271465,-0.02872726920865354,0.17231677764972808,0.9727934945841383,33.06018666861604,0.19999980926513672,0.07686337458310177,0.028999805450439453,-0.31114885266471326,0.36914846356559217,-0.14107452360713602,0.19907413450801492,0.2500900194697291,88.88884179384095,29.614052412597275,0.1700743290575761,8,-0.01999950408935547,-0.009999752044677734,0.06000018119812012,1.0250000953674316,0.05000019073486328,0,0.027450954726180976,1.0909110613081971,10.199999809265137,-2.55554613656583,10.020000457763672,-3.4,10.010000228881836,0.027450954726180976
1206,2004-08-17,10.420000076293944,10.550000190734863,10.130000114440918,10.210000038146973,393268.0,0.0215686540335982,-1.2702713848644107,2.333329801212204,59.74025411054801,50.69867125300578,-0.2685071249971518,-0.24058517124842105,-0.05704848649918226,0.7463846403800503,30.810560171076606,0.4200000762939453,0.05500790185999982,0.23600006103515447,-0.1217944396392916,0.5937945617096005,0.05710281069793055,0.4148973113723784,-0.6199998855590803,82.43241153379206,25.274010580201015,0.17889725033722342,8,-0.24499988555908025,-0.23000001907348455,-0.18000006675720037,0.7500000000000018,-0.3599996566772443,1,0.013435733425882113,3.444432670707413,10.199999809265137,1.0909110613081971,10.199999809265137,-2.55554613656583,10.020000457763672,0.013435733425882113
1207,2004-08-18,10.670000076293944,10.68000030517578,10.359999656677246,10.470000267028807,409016.0,0.023992322281145118,1.9090932735697992,0.9523798711177596,60.25639144628246,51.59244876240113,-0.516373051234865,-0.47891011605531375,-0.3075763255047814,0.49008735908640055,29.07140122903882,0.3200006484985334,0.03549699772869985,0.46300005912780584,0.04422481385142696,0.8817753044041847,0.2536124364896164,0.6723876817659953,-0.8549998855590797,98.66663614908853,42.78402771168432,0.20938762263818989,8,-0.42999982833862127,-0.42999982833862127,-0.43250012397765936,0.5000000000000018,-0.7100000381469709,2,-0.004686053456170902,-1.2702713848644107,10.420000076293944,3.444432670707413,10.199999809265137,1.0909110613081971,10.199999809265137,-0.004686053456170902
1208,2004-08-19,10.630000114440918,10.859999656677246,10.460000038146973,10.670000076293944,401766.0,-0.0037488248891296427,-1.1052605161384232,-0.19999999999999113,57.14285714285716,52.24117362229392,-0.46578357121943803,-0.4169711572860759,-0.27341559521724434,0.5198210736785427,27.22273198185977,0.39999961853027344,0.003482199070905523,0.39550008773803746,-0.05888101866878337,0.8498811941448583,0.16830953453462705,0.6226906409414479,-0.780399919128417,73.56326752979685,20.481294281304876,0.2271905532034108,8,-0.3000001907348633,-0.3000001907348633,-0.4100003242492676,0.5399999618530273,-0.5799999237060547,3,-0.030103451681952276,1.9090932735697992,10.670000076293944,-1.2702713848644107,10.420000076293944,3.444432670707413,10.199999809265137,-0.030103451681952276
1209,2004-08-20,10.539999961853027,10.619999885559082,10.40999984741211,10.5,128100.0,-0.008466618214389765,1.1000023841880648,-1.0000000000000444,53.12500745056994,53.251744937075955,-0.35862836662116315,-0.3047937784906658,-0.19106561857153181,0.5966920012359687,25.03027231081797,0.2200002670288086,-0.008363586733203476,0.2814999580383297,-0.1846275423210777,0.7476274583977371,0.0484362078586269,0.5145637082180325,-0.6297757988586419,62.79071830556403,13.742835417689818,0.23306375017970343,8,-0.21000003814697266,-0.21000003814697266,-0.33500027656555176,0.5850000381469727,-0.6800003051757812,4,-0.02277037684884109,-1.1052605161384232,10.630000114440918,1.9090932735697992,10.670000076293944,-1.2702713848644107,10.420000076293944,-0.02277037684884109
1210,2004-08-23,10.729999542236328,10.779999732971193,10.5,10.5,206143.0,0.018026525718307207,-1.4347851326024734,5.749994039529838,56.14032054592526,55.17301123941512,-0.48521315008010824,-0.45927138244784516,-0.3815072307717049,0.3985265308081445,22.61564277612135,0.2799997329711932,-0.002100194443571013,0.43399953842163086,-0.057759886916270986,0.9257589637595327,0.18811982575267905,0.6798792510905827,-0.7627888496209714,82.19175397800016,36.79866912886468,0.24587971266895128,8,-0.39499950408935547,-0.39999961853027344,-0.5249998569488525,0.3950004577636719,-0.8199996948242188,0,-0.042870373168420794,1.1000023841880648,10.539999961853027,-1.1052605161384232,10.630000114440918,1.9090932735697992,10.670000076293944,-0.042870373168420794
1211,2004-08-24,10.720000267028807,10.75,10.630000114440918,10.630000114440918,207738.0,-0.000931898940737308,-1.666659602424448,0.3913057900585397,63.576151829980695,56.96533125008129,-0.387404178658306,-0.414610701277665,-0.37658861359297724,0.3976641275858821,20.070523660970874,0.11999988555908203,0.011239357465347766,0.38850026130676163,-0.11859781457552288,0.8955983371890461,0.1349512233656185,0.6420492992479048,-0.6992222365697369,72.00012207031214,25.163556615780678,0.25354903794114253,8,-0.32500028610229315,-0.39000034332275213,-0.5150005817413312,0.3099994659423846,-0.780000686645506,1,-0.04384330739938258,-1.4347851326024734,10.729999542236328,1.1000023841880648,10.539999961853027,-1.1052605161384232,10.630000114440918,-0.04384330739938258
1212,2004-08-25,10.75,10.75,10.59000015258789,10.75,249802.0,0.002798482483574505,1.0,0.0,66.89189711655192,59.00560682738663,-0.3368158423851959,-0.416338296617333,-0.41755034871851215,0.35574919772617086,18.130163192551876,0.15999984741210938,0.05466865677643895,0.38699998855590856,-0.14255198003812275,0.9165519571499399,0.1222240042588929,0.6517759728529242,-0.6788686719678392,75.55562148862266,22.863484705196342,0.2647759842970156,8,-0.3250002861022949,-0.4200000762939453,-0.5450003147125244,0.09999990463256836,-0.8299999237060565,2,-0.06418600747751635,-1.666659602424448,10.720000267028807,-1.4347851326024734,10.729999542236328,1.1000023841880648,10.539999961853027,-0.06418600747751635
1213,2004-08-26,10.890000343322754,10.899999618530273,10.720000267028807,10.75,273795.0,0.01302328775095396,1.250007450632134,100.0,72.43592956990496,60.661349481759736,-0.38043539628972134,-0.5415757929676506,-0.5606643126413395,0.20021564978515016,18.198657184868132,0.17999935150146662,0.1242206252792677,0.5000003337860104,-0.07947319802482689,1.0794738655968477,0.21026356788059175,0.789737099691429,-0.7715369155718879,97.95933063709367,39.675271384399224,0.2897367659054186,8,-0.4400005340576172,-0.5400004386901855,-0.6125004291534424,-0.06000041961669922,-0.869999885559082,3,-0.08539947436696038,1.0,10.75,-1.666659602424448,10.720000267028807,-1.4347851326024734,10.729999542236328,-0.08539947436696038
1214,2004-08-27,10.880000114440918,10.9399995803833,10.800000190734863,10.829999923706056,253282.0,-0.0009182946342116693,-1.5454513928023375,0.35714334371018003,81.88405947333686,63.46587429843969,-0.2948387162499664,-0.5212855119971351,-0.5526685883905422,0.1944668270444332,18.600673554845628,0.1399993896484375,0.17708476606229695,0.4665000915527351,-0.15311873415596722,1.0861189172614374,0.15669067869838393,0.7763095044070862,-0.6990137914276993,86.36374473582113,22.343555998961236,0.30980941285435076,8,-0.3450002670288086,-0.5100002288818359,-0.6449999809265137,-0.23000001907348633,-0.8400001525878906,4,-0.0762867568911515,1.250007450632134,10.890000343322754,1.0,10.75,-1.666659602424448,10.720000267028807,-0.0762867568911515
1215,2004-08-30,10.699999809265137,10.800000190734863,10.619999885559082,10.800000190734863,172227.0,-0.016544145522284337,2.5999923706345727,-2.000000000000071,77.39726609015096,65.42776451839558,-0.04073882478985347,-0.3381447733620728,-0.37487144686809515,0.3575115001216105,18.701515962080265,0.26000022888183594,0.22902786948098885,0.27349977493286204,-0.35923122614033254,0.9062307760060566,-0.04286572560373614,0.5898652754694602,-0.4431121605149091,31.4285247179163,-37.41331264459187,0.3163655005365973,8,-0.05000019073486328,-0.3299999237060547,-0.4824998378753662,-0.11499977111816406,-0.7100000381469727,0,-0.07850468855714687,-1.5454513928023375,10.880000114440918,1.250007450632134,10.890000343322754,1.0,10.75,-0.07850468855714687
1216,2004-08-31,10.470000267028807,10.779999732971193,10.420000076293944,10.779999732971193,394758.0,-0.021495284704320605,1.3225824314430004,3.0999828339278235,64.55697272187874,65.90560688235071,0.2202620230661072,-0.11814029792105885,-0.14366791604138385,0.5698441976972592,19.289065117701103,0.35999965667724965,0.2504283966209506,0.04600024223327459,-0.5855692995100323,0.6775697839765815,-0.2697845286383789,0.36178501310492805,-0.14480142511527205,9.61543046515506,-61.38309040844659,0.31578477087165335,8,0.20499944686889826,-0.10000038146972479,-0.28000044822692693,0.11499977111816584,-0.530000686645506,1,-0.0534861896212363,2.5999923706345727,10.699999809265137,-1.5454513928023375,10.880000114440918,1.250007450632134,10.890000343322754,-0.0534861896212363
1217,2004-09-01,10.489999771118164,10.529999732971193,10.420000076293944,10.420000076293944,251953.0,0.001910172261631926,-2.1428610354222855,-0.22580585618566848,64.7798689326153,66.7541637478794,0.1922628260594319,-0.13066240854972833,-0.16736427437566448,0.537064595368097,19.54691301367516,0.10999965667724965,0.2776241148485088,0.05699977874755824,-0.5728574276231786,0.6868569851182951,-0.2579288244378102,0.37192838193292665,-0.10332085535765323,13.46149261176828,-59.17025366523882,0.31492860318536875,9,0.18499994277954102,-0.11999988555908203,-0.2999999523162842,0.010000228881835938,-0.5500001907348633,2,-0.05243090588516164,1.3225824314430004,10.470000267028807,2.5999923706345727,10.699999809265137,-1.5454513928023375,10.880000114440918,-0.05243090588516164
1218,2004-09-02,10.630000114440918,10.710000038146973,10.43000030517578,10.43000030517578,495851.0,0.01334607687106093,-1.799999999999968,2.8571525885558113,63.8709844138776,67.94816118824693,0.05840432103803472,-0.25374400679465126,-0.3195046459166413,0.38417015763652707,19.66140838157875,0.2799997329711932,0.2877640915753261,0.17800011634826696,-0.4515394854361645,0.8075397181326984,-0.1367696845439479,0.4927699172404818,0.3099994659423828,40.384661234386066,-30.903418393996283,0.3147698008922157,9,0.04999971389770508,-0.26000022888183594,-0.4400002956390381,-0.13500022888183594,-0.6800003051757812,3,-0.06679210070585373,-2.1428610354222855,10.489999771118164,1.3225824314430004,10.470000267028807,2.5999923706345727,10.699999809265137,-0.06679210070585373
1219,2004-09-03,10.600000381469727,10.710000038146973,10.550000190734863,10.710000038146973,298836.0,-0.002822176166342283,1.9090972143953253,-0.5499988079059628,62.65825420748705,68.67237603953157,0.10930472435143379,-0.20179948991486185,-0.2919276861071882,0.4012897808782476,19.230217051589793,0.15999984741210938,0.2779561437679696,0.12750034332275462,-0.4927500959568505,0.7477507826023597,-0.18262487631704794,0.43762556296255717,0.329799213409423,47.36848709653966,-20.797090176508853,0.3101252196398028,9,0.07999944686889648,-0.23000049591064453,-0.36750054359436035,-0.13500070571899414,-0.6500005722045898,4,-0.054716971965394934,-1.799999999999968,10.630000114440918,-2.1428610354222855,10.489999771118164,1.3225824314430004,10.470000267028807,-0.054716971965394934
1220,2004-09-06,10.550000190734863,10.600000381469727,10.4399995803833,10.529999732971193,306999.0,-0.004716998956176499,1.6666613685130731,-0.18182291079647778,54.609936753081385,67.67612991987609,0.1464920897766291,-0.1143444748967859,-0.24788264527112247,0.43128214811425103,17.824650760097178,0.16000080108642578,0.275836198652776,0.05000014305114675,-0.5294733679710593,0.6294736540733528,-0.23973661245995714,0.33973689856225064,0.36980341835021946,36.111177338557496,-29.000155738734335,0.289736755511103,9,0.12999963760375977,-0.18000030517578125,-0.30500030517578125,-0.09000015258789062,-0.9000005722045898,0,-0.048341253048480914,1.9090972143953253,10.600000381469727,-1.799999999999968,10.630000114440918,-2.1428610354222855,10.489999771118164,-0.048341253048480914
1221,2004-09-07,10.65999984741211,10.699999809265137,10.479999542236328,10.479999542236328,327922.0,0.010426507553416897,-1.4444432670707412,8.999809269502993,49.60628975211956,65.7555068793836,0.0302694816113096,-0.1733765741878024,-0.357846352649382,0.2970807146792538,16.322948119075846,0.2200002670288086,0.2912898033411526,0.12199978828430247,-0.3872245477450811,0.631224124313686,-0.1326123797303893,0.37661195629899424,0.2500076955947872,82.75855265105064,20.98741455266429,0.254612168014692,9,0.019999980926513672,-0.28999996185302734,-0.4674999713897705,-0.21500015258789062,-1.1899995803833026,1,-0.06285179042067235,1.6666613685130731,10.550000190734863,1.9090972143953253,10.600000381469727,-1.799999999999968,10.630000114440918,-0.06285179042067235
1222,2004-09-08,10.5600004196167,10.609999656677246,10.420000076293944,10.609999656677246,258214.0,-0.009380809495948217,6.600099183642399,-0.2777730682829653,47.3684286005203,62.97022899389641,0.11229185386347318,-0.03168429152581531,-0.25736033424231763,0.3720511727050102,15.824008745650286,0.23999977111816584,0.2836316637343348,-0.005499649047852273,-0.4499496226824764,0.43895032458677186,-0.22772463586516345,0.2167253377694589,0.3404069786335757,48.275986806407694,-11.507672939203907,0.2222249868173118,9,0.11999940872192383,-0.1900005340576172,-0.3575005531311035,-0.11500072479248047,-1.1600008010864258,2,-0.058712198351967726,-1.4444432670707412,10.65999984741211,1.6666613685130731,10.550000190734863,1.9090972143953253,10.600000381469727,-0.058712198351967726
1223,2004-09-09,10.550000190734863,10.600000381469727,10.479999542236328,10.5,282496.0,-0.0009469913337559754,-1.6666525383319382,-1.0000190737773709,50.40000976563989,59.47200124859675,0.07709891089357512,0.021142013384107372,-0.24859158804166626,0.353995765428607,15.298106068506833,0.12000083923339844,0.2629545654528247,-0.04199986457824778,-0.40529483982229664,0.3212951106658011,-0.2236473522002722,0.13964762304377665,0.33119091463715833,44.827631565966655,-13.97355020206517,0.18164748762202432,9,0.059999942779541016,-0.18000030517578125,-0.3600003719329834,-0.16000032424926758,-1.4200000762939453,3,-0.05781996202116402,6.600099183642399,10.5600004196167,-1.4444432670707412,10.65999984741211,1.6666613685130731,10.550000190734863,-0.05781996202116402
1224,2004-09-10,10.520000457763672,10.59000015258789,10.489999771118164,10.59000015258789,249808.0,-0.0028435765335376173,1.85716621253406,-1.3999885559518588,40.36699896583047,55.357527123672256,0.05661622852729664,0.0804703527744941,-0.2201973277749989,0.35484190355859724,15.419213941288145,0.10000038146972656,0.2319388074019173,-0.08799962997436594,-0.40366771475967056,0.22766845481093867,-0.24583367236701825,0.06983441241828636,0.34274300644522704,35.714456013433605,-19.29650976804856,0.15783404239265258,9,0.07999944686889648,-0.15000057220458984,-0.330000638961792,-0.13000059127807617,-1.390000343322754,4,-0.05418256879236916,-1.6666525383319382,10.550000190734863,6.600099183642399,10.5600004196167,-1.4444432670707412,10.65999984741211,-0.05418256879236916
1225,2004-09-13,10.479999542236328,10.600000381469727,10.479999542236328,10.600000381469727,614559.0,-0.003802368230680364,1.0,1.7143051771117166,39.28568083412465,52.54960580281069,0.06942952672729774,0.1502258536000074,-0.17875360945737384,0.36691704392454305,15.546866634002216,0.12000083923339844,0.17376766446251857,-0.1420005321502682,-0.4012788965687264,0.11727783226819,-0.2716397143594982,-0.012361349941038213,0.3650341864559721,21.428401129424447,-30.135063087819116,0.12963918220922946,9,0.08500051498413086,-0.1099996566772461,-0.2849996089935303,-0.08999967575073242,-1.3499994277954102,0,-0.05057249581311474,1.85716621253406,10.520000457763672,-1.6666525383319382,10.550000190734863,6.600099183642399,10.5600004196167,-0.05057249581311474
1226,2004-09-14,10.5600004196167,10.56999969482422,10.449999809265137,10.460000038146973,333049.0,0.007633671839197387,1.0000158947133888,-0.8333306842565366,41.880366960512234,50.00521669479924,0.003953492888520316,0.08564214491140909,-0.24925999888889194,0.25853338402974657,15.999487887429723,0.11999988555908381,0.1024319358456065,-0.06899967193603551,-0.3123880282156364,0.17438868434356536,-0.19069385007583506,0.052694506203764035,0.26803196297966636,73.68455395549869,24.116770497545403,0.12169417813980006,9,0.004999637603759766,-0.1900005340576172,-0.38250041007995605,-0.2050004005432129,-1.4200000762939453,1,-0.0861743148604398,1.0,10.479999542236328,1.85716621253406,10.520000457763672,-1.6666525383319382,10.550000190734863,-0.0861743148604398
1227,2004-09-15,10.619999885559082,10.630000114440918,10.470000267028807,10.470000267028807,293488.0,0.005681767382406999,-1.1333367241839438,1.4999904632932333,37.61465963455908,47.08784727487495,-0.03985764831842964,0.022877677078989578,-0.2966153466890109,0.17085058249375962,16.09926052373601,0.15999984741211115,0.04698968735345588,-0.006500196456908469,-0.24914136139189225,0.2361409684780753,-0.12782077892440036,0.11482038601058342,0.19171120478518588,94.44432670707414,48.89108412889407,0.12132058246749215,9,-0.05499982833862305,-0.24499988555908203,-0.4549999237060547,-0.2649998664855957,-1.260000228881836,2,-0.10828621760100277,1.0000158947133888,10.5600004196167,1.0,10.479999542236328,1.85716621253406,10.520000457763672,-0.10828621760100277
1228,2004-09-16,10.3100004196167,10.550000190734863,10.270000457763672,10.539999961853027,1262551.0,-0.02919015718295026,1.2399978637695312,-1.5333341810459744,29.49640485207756,43.40319734649612,0.245827700701156,0.3243014737320564,0.012370555184576304,0.4534781005979269,15.363728923919373,0.34999942779541016,0.020301084420545124,-0.30049967765808105,-0.5813610544831302,-0.019638300833031863,-0.44093036607060654,-0.16006898924555557,0.48604223016555537,11.11111111111111,-28.070355878048854,0.1404306884125246,9,0.17499971389770508,0.1249995231628418,-0.14500045776367188,0.04499959945678711,-1.0700006484985352,3,-0.08826389564009907,-1.1333367241839438,10.619999885559082,1.0000158947133888,10.5600004196167,1.0,10.479999542236328,-0.08826389564009907
1229,2004-09-17,10.300000190734863,10.399999618530273,10.239999771118164,10.399999618530273,457186.0,-0.0009699542652596982,2.2000152588763746,0.43478098618413413,33.606563784432,41.069489238868414,0.2333353825650537,0.33244420922725126,0.024443923376548327,0.43624935557584266,14.873892330039146,0.15999984741210938,-0.009954372242614085,-0.29849991798400843,-0.6107935433372447,0.013793707369227803,-0.45464673066062744,-0.14235310530738943,0.464479927526277,15.384709435254129,-23.75392160075132,0.15614681267661856,9,0.1699995994567871,0.16499948501586914,-0.13500022888183594,0.05499982833862305,-1.1700000762939453,4,-0.11359223831339271,1.2399978637695312,10.3100004196167,-1.1333367241839438,10.619999885559082,1.0000158947133888,10.5600004196167,-0.11359223831339271
1230,2004-09-20,10.270000457763672,10.390000343322754,10.260000228881836,10.359999656677246,494641.0,-0.002912595380160976,-1.3636458215929879,0.8999971389606798,40.19608301458478,40.02391071247566,0.24522869779267253,0.343844054929475,0.05943474418899086,0.43697252800266284,13.851908622352473,0.13000011444091797,-0.05108584084184287,-0.30549969673156774,-0.6436976072883969,0.03269821382526139,-0.4745986520099823,-0.13640074145315317,0.4525212327260295,7.692476983457433,-33.727364405349654,0.1690989552784145,9,0.16499948501586914,0.19999933242797852,-0.08000040054321289,0.08499956130981445,-1.1200008392333984,0,-0.1110029496114543,2.2000152588763746,10.300000190734863,1.2399978637695312,10.3100004196167,-1.1333367241839438,10.619999885559082,-0.1110029496114543
1231,2004-09-21,10.25,10.329999923706056,10.109999656677246,10.25,527008.0,-0.0019474641550334404,1.750005960470123,-0.0,38.235310617195296,39.00911982543955,0.22457052833663305,0.34449006616598155,0.08332962837752511,0.4255265060057756,13.023882980066595,0.22000026702881037,-0.09146310692836224,-0.3020001411437985,-0.662502636164767,0.058502353877170066,-0.48225138865428363,-0.12174889363331332,0.43391993693997755,26.923119245864356,-17.28832964711731,0.18025124751048466,9,0.11999988555908203,0.27499961853027344,-0.06499981880187988,0.10500001907348633,-1.0,1,-0.1092682815179592,-1.3636458215929879,10.270000457763672,2.2000152588763746,10.300000190734863,1.2399978637695312,10.3100004196167,-0.1092682815179592
1232,2004-09-22,10.0600004196167,10.25,9.800000190734863,10.25,2253481.0,-0.01853654442763908,3.7368505589045773,-100.0,23.364492645118972,36.005173478715,0.37569471241534913,0.506093839619151,0.27445137566318323,0.5823361824079711,12.768907292586714,0.4499998092651367,-0.11864034724931116,-0.45749974250793457,-0.8669601173485315,-0.04803936766733763,-0.6622299299282322,-0.252769555087637,0.5665274892970054,34.666697184244796,-9.614534624233372,0.20473018742029808,9,0.1549997329711914,0.3099994659423828,0.12249970436096191,0.2949995994567871,-0.7600002288818359,2,-0.09145129601585034,1.750005960470123,10.25,-1.3636458215929879,10.270000457763672,2.2000152588763746,10.300000190734863,-0.09145129601585034
1233,2004-09-23,9.960000038146973,10.0600004196167,9.859999656677246,10.0600004196167,925912.0,-0.009940395357710852,3.0,0.5263189595892165,21.929817957012716,33.95659781106858,0.42823587008827424,0.561644362376434,0.37701407874461523,0.6512619636535106,12.01990077114821,0.20000076293945312,-0.15102111662482542,-0.5110001087188714,-0.9523329030787195,-0.06966731435902318,-0.7316665058987954,-0.29033371153894727,0.5673445445852714,26.666666666666668,-16.51254045041188,0.22066639717992453,9,0.25500011444091797,0.4099998474121094,0.2800002098083496,0.3899998664855957,-0.6800003051757795,3,-0.06024100192487092,3.7368505589045773,10.0600004196167,1.750005960470123,10.25,-1.3636458215929879,10.270000457763672,-0.06024100192487092
1234,2004-09-24,10.050000190734863,10.079999923706056,9.800000190734863,9.920000076293944,610723.0,0.00903615986377404,1.947372119520716,-1.299996185317304,28.813564801344853,32.79302936298194,0.29564524521034485,0.4282300336487559,0.288095855697323,0.5310337671990375,11.179650526444593,0.2799997329711932,-0.1733849537882275,-0.3794999599456794,-0.8149536287510522,0.05595370885969331,-0.5972267943483658,-0.16177312554299306,0.3900630649576957,42.372870397310315,-1.6301533899739695,0.21772683440268675,9,0.16499996185302734,0.31999969482421875,0.2799997329711914,0.26999950408935547,-0.7100000381469727,4,-0.08059705514865978,3.0,9.960000038146973,3.7368505589045773,10.0600004196167,1.750005960470123,10.25,-0.08059705514865978
1235,2004-09-27,9.859999656677246,10.050000190734863,9.850000381469727,10.0,633684.0,-0.018905525418077107,-1.5000149012642232,-1.0769247698345596,18.25399047991722,30.167876420693606,0.4341002801670619,0.5819079318366427,0.4782823191471657,0.7008908838257852,11.219157467779057,0.19999980926513672,-0.20785991390408576,-0.527500486373901,-1.0123390918629163,-0.04266188088488576,-0.7699197891184077,-0.2850811836293943,0.5032560312203902,11.320659655057588,-26.632485152022078,0.24241930274450751,9,0.35500049591064453,0.5100002288818359,0.4700002670288086,0.46000003814697266,-0.3299999237060529,0,-0.07403646730778213,1.947372119520716,10.050000190734863,3.0,9.960000038146973,3.7368505589045773,10.0600004196167,-0.07403646730778213
1236,2004-09-28,9.90999984741211,9.970000267028807,9.8100004196167,9.859999656677246,262914.0,0.005071013435685279,-1.1333502876942891,-0.3571433437101927,23.140515408908882,28.55963817339914,0.3153651977686476,0.5141642806808271,0.42905289785063516,0.6271610722533136,12.207441097944999,0.1599998474121076,-0.22881514933928315,-0.4495002746582024,-0.9770757592847676,0.07807520996836281,-0.7132880169714841,-0.1857125323449207,0.38566518082599366,24.44437851137734,-11.698903022327524,0.2637877423132824,9,0.2650003433227539,0.46000003814697266,0.4225001335144043,0.4099998474121094,-0.6800003051757812,1,-0.07669023618404014,-1.5000149012642232,9.859999656677246,1.947372119520716,10.050000190734863,3.0,9.960000038146973,-0.07669023618404014
1237,2004-09-29,9.9399995803833,10.0,9.899999618530273,9.90999984741211,325733.0,0.0030272183080835013,-3.0,0.5999923706345724,25.203256445047487,28.082621683729133,0.19977170141061684,0.4646711544512989,0.398576523228229,0.5845422739183803,13.177652335877148,0.10000038146972656,-0.2472947459440924,-0.3920005321502682,-0.9475317662873177,0.16353070198678132,-0.669766149218793,-0.11423491508174344,0.296185667354413,49.9998297008522,14.337281936692172,0.2777656170685248,9,0.16000032424926758,0.43000030517578125,0.4225003719329834,0.38000011444091797,-0.5999994277954102,2,-0.06941645970941712,-1.1333502876942891,9.90999984741211,-1.5000149012642232,9.859999656677246,1.947372119520716,10.050000190734863,-0.06941645970941712
1238,2004-09-30,9.920000076293944,10.050000190734863,9.81999969482422,9.960000038146973,504681.0,-0.0020120226291383547,1.0909110613081634,-1.3333439298090048,25.4098450358956,27.171875156113977,0.1772741270202296,0.4519222342762159,0.4220480957954127,0.5870478327390547,13.647836506397487,0.23000049591064275,-0.2790136486948498,-0.3765000343322775,-0.9424935341089657,0.1894934654444107,-0.6594967842206216,-0.09350328444393341,0.2638429646034286,42.85714285714195,6.903688598976785,0.28299674988834445,9,0.17500019073486506,0.4499998092651385,0.45749974250793635,0.3999996185302752,-0.9200000762939435,3,-0.062499987982934435,-3.0,9.9399995803833,-1.1333502876942891,9.90999984741211,-1.5000149012642232,9.859999656677246,-0.062499987982934435
1239,2004-10-01,10.020000457763672,10.140000343322754,9.949999809265137,9.949999809265137,488300.0,0.010080683538370216,-4.428536395961908,-1.750017881410408,32.03129540195121,26.264676532488025,0.03730156887736946,0.32279147318465107,0.3273981249385649,0.4699574013529215,13.928594775036832,0.22000026702881037,-0.3125067285741032,-0.24749965667724538,-0.8074198947104563,0.3124205813559655,-0.5274597756938508,0.03246046233936006,-0.2200002670288086,63.63638990838945,24.777958457394405,0.27996011901660534,10,0.04499959945678711,0.34999942779541016,0.37999939918518066,0.2999992370605469,-1.2200002670288086,4,-0.07385236436981524,1.0909110613081634,9.920000076293944,-3.0,9.9399995803833,-1.1333502876942891,9.90999984741211,-0.07385236436981524
1240,2004-10-04,10.039999961853027,10.149999618530273,9.960000038146973,10.0600004196167,619089.0,0.0019959584007662734,-1.1111028694951892,-0.2857181782264547,28.688493834726643,25.20391911221373,-0.020958532678061914,0.2768175717826349,0.315670803296193,0.43744111444603284,14.712523591092557,0.18999958038330078,-0.3068768932565398,-0.20200014114379883,-0.7541482355426812,0.3501479532550835,-0.4780741883432409,0.07407390605564323,-0.23319976806640597,67.64708357292119,31.82271570507396,0.2760740471994413,10,-0.014999866485595703,0.26000022888183594,0.41249990463256836,0.2799997329711914,-1.0900001525878906,0,-0.06972109680525751,-4.428536395961908,10.020000457763672,1.0909110613081634,9.920000076293944,-3.0,9.9399995803833,-0.06972109680525751
1241,2004-10-05,9.989999771118164,10.050000190734863,9.869999885559082,10.0,731707.0,-0.004980098697693114,2.272714662227771,0.5,23.96693824052619,25.27085751170342,-0.013094983924554882,0.2888593670713284,0.37256556460650714,0.4769017670595215,15.291743730183532,0.18000030517578125,-0.31395487134490097,-0.21850032806396413,-0.744549372611301,0.3075487164833728,-0.4815248503376335,0.044524194209705215,-0.1694716003417973,51.515186544519,22.151370429765368,0.26302452227366874,10,-0.014999866485595703,0.3000001907348633,0.5199999809265137,0.3299999237060547,-1.0399999618530273,1,-0.04604605091952707,-1.1111028694951892,10.039999961853027,-4.428536395961908,10.020000457763672,1.0909110613081634,9.920000076293944,-0.04604605091952707
1242,2004-10-06,9.9399995803833,10.0,9.899999618530273,10.0,320321.0,-0.005005024212254461,2.3333227370261462,5.999904634751097,30.526287258519886,26.22602076742644,0.02021925586230111,0.30570260089612233,0.4254753101888866,0.5132502550294618,16.183300952777063,0.10000038146972656,-0.33476558259196665,-0.2375004768371589,-0.7492109394449198,0.27420998577060196,-0.49335570814104024,0.01835475446672241,-0.10629255169677698,36.36361009161021,4.4971712635166625,0.25585523130388055,10,0.03500032424926758,0.3150005340576172,0.5825002193450928,0.38000011444091797,-1.0999994277954102,2,-0.07142857828164961,2.272714662227771,9.989999771118164,-1.1111028694951892,10.039999961853027,-4.428536395961908,10.020000457763672,-0.07142857828164961
1243,2004-10-07,9.9399995803833,9.970000267028807,9.859999656677246,9.949999809265137,197839.0,0.0,3.399923707801119,0.16666931574346341,30.851042243690102,26.452407149909245,0.01909151220962535,0.2715839694928981,0.4210301159145722,0.5002583179633824,17.18097736441529,0.11000061035156072,-0.3543119446635785,-0.20700044631957937,-0.6975041998593472,0.28350330722018846,-0.45225232308946417,0.038251430450305435,-0.09364084810302664,27.58618421701684,-6.102147539326307,0.24525187676988422,10,0.04000043869018555,0.3150005340576172,0.5825002193450928,0.38000011444091797,-1.0699996948242188,3,-0.060362118020559685,2.3333227370261462,9.9399995803833,2.272714662227771,9.989999771118164,-1.1111028694951892,10.039999961853027,-0.060362118020559685
1244,2004-10-08,9.949999809265137,9.970000267028807,9.829999923706056,9.869999885559082,244438.0,0.001006059286116301,1.3333227370261562,-7.999809269502194,32.6086798778055,28.047372638563502,-0.0073594422336746845,0.22840146664237437,0.4046749879662581,0.47846977682706715,18.276077777085984,0.14000034332275035,-0.34038314341210274,-0.16850018501281738,-0.6333161429910756,0.29631577296544087,-0.4009081640019456,0.06390779397631086,0.19999980926513672,37.49999999999965,0.5017476780212249,0.23240797898912882,10,0.03000020980834961,0.30500030517578125,0.5750000476837158,0.36999988555908203,-1.0199995040893555,4,-0.09547736959557784,3.399923707801119,9.9399995803833,2.3333227370261462,9.9399995803833,2.272714662227771,9.989999771118164,-0.09547736959557784
1245,2004-10-11,9.949999809265137,9.989999771118164,9.869999885559082,9.949999809265137,176338.0,0.0,2.0,0.0,33.333333333333385,29.179907963499556,0.007542861794249234,0.19674665599171348,0.39722193562293917,0.4652844166187169,19.37354565329687,0.11999988555908203,-0.3141884854635446,-0.1420001983642578,-0.579678597140104,0.2956782004115883,-0.36083939775218,0.07683900102366437,0.19359981536865156,54.54533632150886,15.600441145172233,0.21883919938792307,10,0.034999847412109375,0.3000001907348633,0.5750000476837158,0.36999988555908203,-0.9399995803833008,0,-0.11557785332412052,1.3333227370261562,9.949999809265137,3.399923707801119,9.9399995803833,2.3333227370261462,9.9399995803833,-0.11557785332412052
1246,2004-10-12,9.649999618530273,9.90999984741211,9.539999961853027,9.90999984741211,612266.0,-0.030150773516147478,1.8461504603308514,-100.0,29.70295440403457,29.67987440338701,0.2981356350694444,0.44804797817785946,0.6835503178205471,0.7514982709699254,21.11244799403384,0.4099998474121094,-0.3107583905991209,-0.3965003490447998,-0.8182401525981557,0.025239454508556136,-0.6073702508214769,-0.18563044726812272,0.48732801208496035,23.912966859820255,-14.929783240320905,0.21086990177667755,10,0.19500017166137695,0.4700002670288086,0.8750002384185791,0.6700000762939453,-0.569999694824217,1,-0.07253884320585591,2.0,9.949999809265137,1.3333227370261562,9.949999809265137,3.399923707801119,9.9399995803833,-0.07253884320585591
1247,2004-10-13,9.470000267028807,9.729999542236328,9.399999618530273,9.699999809265137,846957.0,-0.018652783276366658,1.2758693264405465,0.8846128452481453,27.522949425520693,29.914663780012024,0.4519855131744599,0.5665206087550683,0.8542743341792942,0.9162052867463792,22.79737013491459,0.3299999237060547,-0.27918578168826436,-0.5189997196197531,-0.9247948420780823,-0.11320459716142395,-0.7218972808489177,-0.31610215839058853,0.6434342568359384,11.86451362622412,-27.340362248849022,0.202897561229165,10,0.3049993515014666,0.5449995994567889,1.0549995899200457,0.8499994277954119,-0.3600006103515607,2,-0.054910289662200684,1.8461504603308514,9.649999618530273,2.0,9.949999809265137,1.3333227370261562,9.949999809265137,-0.054910289662200684
1248,2004-10-14,9.399999618530273,9.550000190734863,9.369999885559082,9.4399995803833,349556.0,-0.007391831734392951,-2.6000267030336555,0.17391322375731708,19.62615989454339,28.536315390300043,0.49223030810711776,0.5953759715323041,0.9159292853594092,0.9738640753338039,25.297555307048704,0.18000030517578125,-0.2622661541161726,-0.5435003280639652,-0.9987980489319419,-0.08820260719598849,-0.7711491884979544,-0.31585146762997596,0.670628811014403,4.838667501388212,-32.56239949719661,0.22764886043398874,10,0.3600001335144043,0.6000003814697266,1.125000238418579,0.9200000762939453,-0.17999935150146662,3,-0.05957441368810834,1.2758693264405465,9.470000267028807,1.8461504603308514,9.649999618530273,2.0,9.949999809265137,-0.05957441368810834
1249,2004-10-15,9.130000114440918,9.3100004196167,8.649999618530272,9.3100004196167,2758809.0,-0.028723352664515422,6.333329801212244,4.500011920940324,18.26087893971294,27.377691513076297,0.6958866745971495,0.8150139252884792,1.1762078928970432,1.2322214700128846,28.253261731768696,0.7500000000000018,-0.2578511474788474,-0.7549998283386223,-1.3076776374778163,-0.20232201919942838,-1.0313387329082193,-0.47866092376902536,0.8845780315849101,35.82092845166019,-4.677582654228196,0.27633890456959675,10,0.2199997901916504,0.5099997520446777,1.3599998950958252,1.1899995803833008,-0.010000228881835938,4,-0.028477571262085055,-2.6000267030336555,9.399999618530273,1.2758693264405465,9.470000267028807,1.8461504603308514,9.649999618530273,-0.028477571262085055
1250,2004-10-18,9.130000114440918,9.18000030517578,8.8100004196167,9.100000381469727,672734.0,0.0,4.692300920661831,-0.16666490060611197,14.545448240166635,26.33085929081412,0.618243228552231,0.7644212010036888,1.1724117639977631,1.2183854364472744,31.36869820441712,0.36999988555908025,-0.254637640291282,-0.697999811172485,-1.3149054882603366,-0.0810941340846334,-1.0064526497164117,-0.3895469726285583,0.7481201788353538,38.095270533134205,-4.250817219929971,0.30845283854392597,10,0.19499969482421875,0.5099997520446777,1.3549997806549072,1.1899995803833008,-0.2200002670288086,0,-0.021905783872751217,6.333329801212244,9.130000114440918,-2.6000267030336555,9.399999618530273,1.2758693264405465,9.470000267028807,-0.021905783872751217
1251,2004-10-19,9.130000114440918,9.170000076293944,8.930000305175781,9.140000343322754,531742.0,0.0,5.8571662125343575,-0.33334392980894556,12.149546870877941,24.288999247742794,0.5402347593901133,0.7127547203501017,1.171761171551715,1.2117538257576008,33.93852987902625,0.2399997711181623,-0.2705711749072055,-0.6419998168945309,-1.2996062589397859,0.015606625150724085,-0.9708030379171575,-0.3131965958719043,0.6253081113607539,44.444493501768804,2.9398765046671542,0.3288032210226273,10,0.18999958038330078,0.5099997520446777,1.3374998569488525,1.1899995803833008,-0.23999977111816406,1,-0.013143470323650708,4.692300920661831,9.130000114440918,6.333329801212244,9.130000114440918,-2.6000267030336555,9.399999618530273,-0.013143470323650708
1252,2004-10-20,9.140000343322754,9.140000343322754,8.920000076293945,9.100000381469727,461522.0,0.0010953153073918198,10.000023841880648,-3.999904634751097,13.207574330336598,22.328613924036848,0.45239486935289186,0.6643584425352103,1.1576669489529081,1.1931967555882874,35.468472508042844,0.2200002670288086,-0.28814495955060515,-0.5859995841979977,-1.2861166865716225,0.1141175181756271,-0.9360581353848101,-0.2359410330111853,0.504777021751778,54.44449036206761,12.569358606604197,0.35005855118681256,10,0.17999935150146484,0.4999995231628418,1.3274996280670166,1.1799993515014648,-0.32000064849853516,2,-0.006564597085658819,5.8571662125343575,9.130000114440918,4.692300920661831,9.130000114440918,6.333329801212244,9.130000114440918,-0.006564597085658819
1253,2004-10-21,9.359999656677246,9.5,9.039999961853027,9.149999618530273,828268.0,0.02406994585237765,-1.1395382878636997,5.250005960470162,22.0338489912464,21.15363271441917,0.15809594296996643,0.4185638375182883,0.9357232572523664,0.9651943301384165,36.295228746753935,0.46000003814697266,-0.2936892399178319,-0.33600025177002024,-1.0452591562489282,0.3732586527088877,-0.6906297040094742,0.018629200469433727,0.18529993374285958,83.52937876560944,42.57249658870482,0.3546294522394544,10,-0.039999961853027344,0.24000024795532227,1.1100003719329834,0.9600000381469727,-0.5099992752075195,3,-0.026709402689096717,10.000023841880648,9.140000343322754,5.8571662125343575,9.130000114440918,4.692300920661831,9.130000114440918,-0.026709402689096717
1254,2004-10-22,9.239999771118164,9.449999809265137,9.15999984741211,9.279999732971193,339572.0,-0.012820501064172207,-1.9000023841880647,-0.19047597422355875,18.749986030158468,19.533260791844185,0.18639207367420774,0.5004262187377684,1.0465414615498823,1.069705857265422,36.96131042799371,0.28999996185302734,-0.31825434144032627,-0.4155001163482659,-1.1321140564440277,0.30111382374749596,-0.7738070863961468,-0.05719314630038497,0.26000022888183594,62.31878449296976,23.71613065296558,0.3583069700478812,10,0.039999961853027344,0.2849998474121094,1.2200002670288086,1.0799999237060547,-0.28999996185302734,4,-0.0021644485481342457,-1.1395382878636997,9.359999656677246,10.000023841880648,9.140000343322754,5.8571662125343575,9.130000114440918,-0.0021644485481342457
1255,2004-10-25,9.130000114440918,9.15999984741211,8.949999809265137,9.050000190734863,296971.0,-0.011904725043508813,2.0000136239782016,-1.9999999999999112,17.910441387782,18.222981567816117,0.18756718931737915,0.5828131611844505,1.1458919249667865,1.1650169777351618,37.83234467618698,0.28999996185302734,-0.35082523484109984,-0.4889997959136956,-1.2354974005451425,0.2574978087177513,-0.862248598229419,-0.11575099359797214,0.36999988555908203,36.20690789149158,-0.7309035530366259,0.37324880231572316,10,0.05999946594238281,0.3899998664855957,1.3374996185302734,1.1899995803833008,-0.19999980926513672,0,-0.0010953153073918198,-1.9000023841880647,9.239999771118164,-1.1395382878636997,9.359999656677246,10.000023841880648,9.140000343322754,-0.0010953153073918198
1256,2004-10-26,9.149999618530273,9.220000267028807,9.039999961853027,9.100000381469727,292825.0,0.0021905261597665593,-1.1176496987512272,0.6249910592947572,19.84729545664672,17.37013112683012,0.0996647941376878,0.5301374134474823,1.1081637090557042,1.1322121686776505,38.490345156680874,0.18000030517577947,-0.39169037539367046,-0.43100028038024973,-1.1923535068120685,0.33035294605156906,-0.8116768935961591,-0.050323667164340335,0.3000001907348633,39.65509870530473,2.535406695736178,0.38067661321590895,10,-0.04999971389770508,0.3400001525878906,1.3025002479553223,1.2200002670288086,-0.3399991989135742,1,-0.026229484275838044,2.0000136239782016,9.130000114440918,-1.9000023841880647,9.239999771118164,-1.1395382878636997,9.359999656677246,-0.026229484275838044
1257,2004-10-27,9.25,9.329999923706056,9.079999923706056,9.18000030517578,524542.0,0.010929003894951883,1.1739173701756087,1.4000152590219321,25.531910576391752,18.026325647035495,-0.038916999363923566,0.3961018800884766,0.9831716210265284,1.0228917443790486,39.18027063367478,0.25,-0.4374786685821057,-0.2964999198913567,-1.0518672664085393,0.4588674266258259,-0.674183593149948,0.0811837533672346,0.11999979019165075,54.54547030866092,15.549828255594363,0.3776836732585909,10,-0.17500019073486328,0.19999980926513672,1.1974997520446777,1.119999885559082,-0.25,2,-0.03891888180294556,-1.1176496987512272,9.149999618530273,2.0000136239782016,9.130000114440918,-1.9000023841880647,9.239999771118164,-0.03891888180294556
1258,2004-10-28,9.300000190734863,9.369999885559082,9.220000267028807,9.25,526692.0,0.005405426025390625,-1.7272743035987754,0.7142915531334969,27.586202360641764,19.06247269380536,-0.116885613111398,0.3133361854006189,0.9095349710807419,0.9613725591248148,39.53480332949456,0.1499996185302752,-0.4575943105898048,-0.21549973487853968,-0.95709033559862,0.5260908658415406,-0.5862950352385798,0.15529556548150047,-0.6500005722045916,70.00007629394531,29.542299571634764,0.3707953003600402,10,-0.14499998092651367,0.09999942779541016,0.992499828338623,1.0699996948242188,-0.4099998474121094,3,-0.051612955490995094,1.1739173701756087,9.25,-1.1176496987512272,9.149999618530273,2.0000136239782016,9.130000114440918,-0.051612955490995094
1259,2004-10-29,9.279999732971193,9.359999656677246,9.15999984741211,9.300000190734863,448902.0,-0.0021505868122019267,1.8571525885558584,-0.400007629365392,27.210871113775383,20.46974190198411,-0.08199248858613473,0.2899194346860181,0.9080806477989096,0.9693014425193169,40.582868042228625,0.19999980926513672,-0.46229798708973036,-0.19850015640258611,-0.9072207888802364,0.5102204760750642,-0.5528604726414112,0.15586015983623902,-0.6156001091003453,78.57139613353297,38.24755483371989,0.35436031623882486,10,-0.06999969482422053,0.11999988555908025,1.0125002861022931,1.0900001525878888,-0.46999931335449396,4,-0.04633613834855066,-1.7272743035987754,9.300000190734863,1.1739173701756087,9.25,-1.1176496987512272,9.149999618530273,-0.04633613834855066
1260,2004-11-01,9.34000015258789,9.359999656677246,9.149999618530273,9.199999809265137,169047.0,0.006465562644740075,1.3333421636828915,-6.999856952127267,37.39839100351384,23.275169027832543,-0.12188975430777305,0.1842336640982154,0.8207551146652854,0.9000105363984332,41.76503990673106,0.21000003814697266,-0.4515753845934114,-0.10349974632263148,-0.7628859521103344,0.5558864594650714,-0.43319284921648205,0.22619335657121908,-0.6614885234832784,90.90916972516834,46.50558729304261,0.3296931028938512,11,-0.13000011444091797,0.05999946594238281,0.9524998664855957,1.0299997329711914,-0.5399999618530273,0,-0.04175592472712053,1.8571525885558584,9.279999732971193,-1.7272743035987754,9.300000190734863,1.1739173701756087,9.25,-0.04175592472712053
1261,2004-11-02,9.529999732971193,9.59000015258789,9.199999809265137,9.34000015258789,446547.0,0.02034256716052174,1.5161278414072523,1.3571365317675075,52.41933375069426,27.632031185650064,-0.27846611415673905,-0.04426440101029705,0.6053972036872537,0.6994955826449658,42.21581230854097,0.3900003433227539,-0.4099059538780434,0.10949983596801971,-0.4998127031472208,0.7188123750832602,-0.19515643358960055,0.41415610552564,-0.8376583387374907,88.23521711975557,38.07504832028377,0.30465626955762015,11,-0.2599997520446795,-0.13000011444091975,0.7625002861022931,0.8400001525878888,-0.8000001907348668,1,-0.06295901832185558,1.3333421636828915,9.34000015258789,1.8571525885558584,9.279999732971193,-1.7272743035987754,9.300000190734863,-0.06295901832185558
1262,2004-11-03,9.229999542236328,9.600000381469727,9.170000076293944,9.510000228881836,851888.0,-0.03147955919630785,-1.1500035762820868,-1.4736910791099551,44.21768177884348,30.096901495383072,0.03983175295473096,0.21061544067671534,0.8750630725319013,0.9840954078313082,42.726206814911656,0.430000305175783,-0.3697306205702997,-0.15500035285949743,-0.7178313306588748,0.40783062493988,-0.43641584175918524,0.1264151360401904,-0.501751797668458,17.777730682829652,-36.54079936612469,0.28141548889968854,11,0.045000553131103516,0.1700000762939453,1.0425004959106445,1.140000343322754,-0.5999994277954102,2,-0.045503699181968504,1.5161278414072523,9.529999732971193,1.3333421636828915,9.34000015258789,1.8571525885558584,9.279999732971193,-0.045503699181968504
1263,2004-11-04,9.34000015258789,9.359999656677246,9.170000076293944,9.199999809265137,189021.0,0.011917726522975514,1.1111140545609837,-0.5,58.015266064129115,34.459710388046474,-0.08191876087029826,0.056243248787961164,0.7308676089661503,0.8623711592603982,43.09817986645066,0.18999958038330256,-0.32243519516301333,-0.014999771118164418,-0.5135659744926055,0.4835664322562767,-0.264282872805385,0.23428333056905615,-0.5594472498059098,42.222269317170344,-13.839743235358874,0.24928310168722057,11,-0.06500005722045898,0.05999946594238281,0.8949997425079346,1.0299997329711914,-0.8100004196166992,3,-0.036402585335470805,-1.1500035762820868,9.229999542236328,1.5161278414072523,9.529999732971193,1.3333421636828915,9.34000015258789,-0.036402585335470805
1264,2004-11-05,9.0,9.600000381469727,8.739999771118164,9.329999923706056,1703613.0,-0.036402585335470805,-1.0235299397502495,-2.3571365317675075,46.06060395884521,37.58750622927572,0.24636517771319788,0.33879268545878816,1.032339439652933,1.18919025397736,43.8113922720864,0.8600006103515625,-0.2835821699966523,-0.30749993324279856,-0.7446135114217771,0.12961364493618,-0.526056722332287,-0.08894314415331017,0.6000003814697266,30.23256329731552,-26.94125164470815,0.218556789089489,11,0.1700000762939453,0.39999961853027344,1.2325000762939453,1.369999885559082,-0.36999988555908203,4,-0.012222184075249554,1.1111140545609837,9.34000015258789,-1.1500035762820868,9.229999542236328,1.5161278414072523,9.529999732971193,-0.012222184075249554
1265,2004-11-08,8.800000190734863,8.949999809265137,8.779999732971191,8.949999809265137,539381.0,-0.0222222010294596,1.2666734483679412,0.4545444036644197,41.08108498215856,39.94681617655481,0.441008506922671,0.4724423316113544,1.1964953768606996,1.375670235158081,44.72592745329755,0.2200002670288086,-0.2732826501543659,-0.4499997615814202,-0.8300826536238848,-0.0699168695389556,-0.6400412076026534,-0.259958315560187,0.8000001907348633,6.976788027181917,-49.66709845618987,0.19004144602123255,11,0.36999988555908203,0.5999994277954102,1.4174997806549072,1.5699996948242188,-0.10000038146972479,0,0.0011363896210325741,-1.0235299397502495,9.0,1.1111140545609837,9.34000015258789,-1.1500035762820868,9.229999542236328,0.0011363896210325741
1266,2004-11-09,8.949999809265137,9.050000190734863,8.789999961853027,8.789999961853027,985053.0,0.017045410827172702,-2.250005960470162,-1.0666683620919852,45.22611668566029,42.13506129980687,0.29016989960300243,0.2817574577197206,1.0190705790468346,1.2159195245997534,44.30813447488771,0.26000022888183594,-0.24220121798048844,-0.26500015258789134,-0.6179425630152622,0.08794225783947951,-0.44147135780157676,-0.08852894737420591,0.6500005722045898,24.4185917567112,-31.160817340836587,0.17647120521368567,11,0.2200002670288086,0.40000009536743164,1.2125003337860107,1.4200000762939453,-0.1700000762939453,1,-0.016759734271166393,1.2666734483679412,8.800000190734863,-1.0235299397502495,9.0,1.1111140545609837,9.34000015258789,-0.016759734271166393
1267,2004-11-10,8.949999809265137,8.979999542236328,8.829999923706055,8.899999618530273,323372.0,0.0,1.7272743035988314,0.31250149011754047,38.41808640179312,43.33860397104591,0.27171318892057705,0.25381616061618395,0.9904352095419071,1.2035146962003314,43.47864420003194,0.14999961853027344,-0.19807592785879002,-0.23900012969970774,-0.5894523309753552,0.11145207157593973,-0.4142262303375315,-0.06377402906188401,0.632800559997559,24.4185917567112,-26.484160094835588,0.17522610063782407,11,0.2200002670288086,0.375,1.1825001239776611,1.4200000762939453,-0.05999946594238281,2,-0.024581035946063756,-2.250005960470162,8.949999809265137,1.2666734483679412,8.800000190734863,-1.0235299397502495,9.0,-0.024581035946063756
1268,2004-11-11,8.84000015258789,8.960000038146973,8.800000190734863,8.869999885559082,339668.0,-0.012290464695135839,-1.9090972143953253,-0.5999923706345724,38.63637595137129,44.60810450855657,0.3459837107994961,0.33698853960946806,1.0654175717839358,1.2953941227688457,42.55722319986626,0.15999984741210938,-0.16106782233563344,-0.3209998130798333,-0.6894902061765364,0.0474905800168699,-0.5052450096281849,-0.1367546165314817,0.7259442047119151,11.627943081208638,-36.26800785285931,0.18424519654835134,11,0.3299999237060547,0.4799995422363281,1.2749998569488525,1.5299997329711914,-0.14000034332275213,3,-0.02375566001381746,1.7272743035988314,8.949999809265137,-2.250005960470162,8.949999809265137,1.2666734483679412,8.800000190734863,-0.02375566001381746
1269,2004-11-12,8.869999885559082,8.930000305175781,8.75,8.880000114440918,369204.0,0.0033936348929144433,2.272714662227771,0.33334392980894556,42.26189935558876,45.148494325453775,0.2812900100561535,0.3019949530966741,1.0009942921658848,1.2523741444635519,40.30861401423712,0.18000030517578125,-0.1366089679379865,-0.27800006866455007,-0.668767089432114,0.1127669521030139,-0.47338357904833295,-0.0826165582807672,0.6794255800170905,39.999936421752665,-8.987344794267614,0.1953835103837822,11,0.3000001907348633,0.4499998092651367,1.2475001811981201,1.5,-0.14999961853027344,4,-0.03833147203772036,-1.9090972143953253,8.84000015258789,1.7272743035988314,8.949999809265137,-2.250005960470162,8.949999809265137,-0.03833147203772036
1270,2004-11-15,8.930000305175781,8.930000305175781,8.850000381469727,8.859999656677246,608930.0,0.006764421690059308,1.2856909306412718,-6.999904634751097,43.60467566224872,44.16908787118205,0.17546722644628687,0.23846924143928128,0.9081696992631478,1.178133149102127,37.938487194113236,0.07999992370605469,-0.1173884022125602,-0.20799965858459402,-0.6107584248416718,0.19475910767248372,-0.409379041713132,-0.006620275456056035,0.6032366465112311,60.00006357824734,9.426160873554828,0.20137938312853876,11,0.23999977111816406,0.3899993896484375,1.187499761581421,1.4399995803833008,-0.2000007629394549,0,-0.03359464507083887,2.272714662227771,8.869999885559082,-1.9090972143953253,8.84000015258789,1.7272743035988314,8.949999809265137,-0.03359464507083887
1271,2004-11-16,9.010000228881836,9.06999969482422,8.930000305175781,8.930000305175781,572702.0,0.008958557779632725,-2.4999880790597206,1.142845465320636,42.94118637031718,44.027255048012464,0.015587517146487428,0.15707141017798065,0.7920522847740266,1.0866083383847815,35.1518275644718,0.13999938964843928,-0.09405455315009092,-0.12199974060058594,-0.5288152034719822,0.2848157222708103,-0.32540747203628406,0.08140799083511219,0.507371979193799,81.25014901175359,29.890666148059125,0.2034077314356977,11,0.15999984741210938,0.26999950408935547,1.107499599456787,1.359999656677246,-0.21000003814697266,1,-0.0344062610146203,1.2856909306412718,8.930000305175781,2.272714662227771,8.869999885559082,-1.9090972143953253,8.84000015258789,-0.0344062610146203
1272,2004-11-17,9.079999923706056,9.100000381469727,8.869999885559082,9.079999923706056,477734.0,0.007769111325861555,10.499761586878764,0.0,43.604644393199926,42.42607486235367,-0.08708516611960526,0.0867962462623435,0.6892276109799216,1.0061721589122286,32.27463828962486,0.23000049591064453,-0.09688649858580334,-0.04900002479553045,-0.45645151243675564,0.35845146284569473,-0.25272576861614304,0.15472571902508214,0.4218248356304297,94.28558972430719,43.413380551262264,0.20372574382061232,11,0.09000015258788885,0.10999965667724432,0.9024999141693097,1.1599998474121076,-0.2799997329711932,2,-0.03303966886074794,-2.4999880790597206,9.010000228881836,1.2856909306412718,8.930000305175781,2.272714662227771,8.869999885559082,-0.03303966886074794
1273,2004-11-18,9.109999656677246,9.260000228881836,9.010000228881836,9.020000457763672,377801.0,0.0033039353770110136,-3.545468732389482,100.0,45.08670169720993,42.317863499949745,-0.17113852740295243,0.03911212598900882,0.626397105188099,0.9650060745413889,31.188396997035984,0.25,-0.13945718371843085,-0.006500291824341531,-0.3991845874432478,0.38618400379456475,-0.20284243963379467,0.1898418559851116,0.3765886028948735,70.5881362968282,22.26050662706892,0.19634214780945275,11,-0.10499954223632812,0.015000343322753906,0.7850000858306885,1.059999942779541,-0.3099994659423828,3,-0.024149212035726286,10.499761586878764,9.079999923706056,-2.4999880790597206,9.010000228881836,1.2856909306412718,8.930000305175781,-0.024149212035726286
1274,2004-11-19,9.220000267028807,9.34000015258789,9.079999923706056,9.079999923706056,440944.0,0.01207471070220456,-2.7142798754777564,1.555573216348203,46.629216192106426,42.934322523277295,-0.27563637328917423,-0.07637964429136979,0.4851341683281287,0.8443653979682484,29.902691433423932,0.26000022888183416,-0.14573145908919471,0.10450029373168768,-0.28695976724459094,0.4959603547079663,-0.09122973675645163,0.300230324219827,0.2516562227742334,75.51021599760183,31.223478558919474,0.19573003048813922,11,-0.1750001907348615,-0.09500026702880682,0.659999608993532,0.9349994659423846,-0.42000007629394354,4,-0.056399180336601185,-3.545468732389482,9.109999656677246,10.499761586878764,9.079999923706056,-2.4999880790597206,9.010000228881836,-0.056399180336601185
1275,2004-11-22,9.119999885559082,9.15999984741211,9.020000457763672,9.15999984741211,377062.0,-0.010846028044850686,5.9999761581193525,-0.28571331257962185,37.86983083290158,42.11695742852633,-0.1402156382574251,0.024067062507578285,0.5533551950285176,0.9347925919278541,28.14932758329871,0.19999980926513494,-0.18872963563936196,0.004999923706055398,-0.38640769710864475,0.39640754452075555,-0.19070388670129468,0.20070373411340547,0.33702346987026033,53.19145914116604,13.866419657880826,0.19570381040734966,11,-0.07499980926513672,0.05000019073486328,0.375,0.6749997138977051,-0.430000305175783,0,-0.0438596078453517,-2.7142798754777564,9.220000267028807,-3.545468732389482,9.109999656677246,10.499761586878764,9.079999923706056,-0.0438596078453517
1276,2004-11-23,8.90999984741211,9.199999809265137,8.850000381469727,9.199999809265137,438004.0,-0.023026320261197997,1.4137894747226945,7.250005960470162,40.000011920926084,42.2927269306522,0.07097778110750319,0.22679280482733155,0.7259013761898441,1.1374138754523422,26.862648274950374,0.34999942779541016,-0.19248121390207373,-0.19300012588501048,-0.5944762766343992,0.20847602486437822,-0.3937382012597048,0.007737949489683871,0.5326830363310098,12.244794687447694,-28.574586169264876,0.20073807537469449,11,0.13500022888183594,0.26000022888183594,0.5724999904632568,0.8849997520446777,-0.30999946594238104,1,-0.020202054798919455,5.9999761581193525,9.119999885559082,-2.7142798754777564,9.220000267028807,-3.545468732389482,9.109999656677246,-0.020202054798919455
1277,2004-11-24,8.890000343322754,8.960000038146973,8.770000457763674,8.960000038146973,390842.0,-0.0022446132920153072,4.428583106266979,0.24137828976575781,35.09933691182421,41.89972259292475,0.09115750986257254,0.2302439127579703,0.7055081518637838,1.150961128969552,26.201364123631,0.189999580383299,-0.16866006914904297,-0.19499964714050222,-0.6009811271629513,0.21098183288194683,-0.39799038715172586,0.007991092870721417,0.5386288781678665,21.05262277308538,-18.780088264227356,0.20299074001122436,11,0.1549997329711914,0.2799997329711914,0.5899994373321533,0.9049992561340332,-0.2000007629394549,2,-0.010123751306206574,1.4137894747226945,8.90999984741211,5.9999761581193525,9.119999885559082,-2.7142798754777564,9.220000267028807,-0.010123751306206574
1278,2004-11-25,8.819999694824219,8.899999618530273,8.75,8.869999885559082,355220.0,-0.007874088390909084,1.7272743035988314,0.714291553133515,42.7419218386844,41.95305842437982,0.17659342327959138,0.2766229256660946,0.7434635860608854,1.2089274740718352,25.741457613205977,0.14999961853027344,-0.16549318794749723,-0.2410002708435055,-0.650204792309502,0.168204250622491,-0.44560253157650465,-0.03639801011050636,0.5948569376589532,11.86435198655158,-27.97720539636985,0.20460226073299828,11,0.22500038146972656,0.35000038146972656,0.6600000858306885,0.9749999046325684,-0.13000011444091975,3,-0.002267517548905529,4.428583106266979,8.890000343322754,1.4137894747226945,8.90999984741211,5.9999761581193525,9.119999885559082,-0.002267517548905529
1279,2004-11-26,8.850000381469727,8.890000343322754,8.699999809265138,8.8100004196167,232912.0,0.003401438512873556,2.166678587606961,-0.7999961853172862,52.336456094911036,42.9232562502312,0.16031645383013426,0.22425362980003527,0.6814279794032583,1.1685414828976501,25.149776088447958,0.1900005340576154,-0.14774110627275938,-0.1894996166229248,-0.5954279409111081,0.21642870766525846,-0.39246377876701644,0.013464545521166826,0.5513591137861447,30.00011444091772,-13.420346881223836,0.20296416214409121,11,0.1699995994567871,0.2999997138977051,0.609999418258667,0.9449992179870605,-0.16000080108642756,4,-0.005649738822560368,1.7272743035988314,8.819999694824219,4.428583106266979,8.890000343322754,1.4137894747226945,8.90999984741211,-0.005649738822560368
1280,2004-11-29,8.949999809265137,9.149999618530273,8.850000381469727,8.850000381469727,577011.0,0.011299369885315658,-5.000019073595468,2.4999880790596762,50.0,43.70756887575151,0.07090915146111243,0.09859318830704566,0.5508622720537346,1.060229529668291,24.01220220079016,0.2999992370605469,-0.11863902833598594,-0.07000017166137695,-0.4519066079134557,0.3119062645907018,-0.26095338978741545,0.12095304646466154,0.42330529855110477,49.99999999999982,4.003426613381841,0.190953218126039,11,0.07000017166137695,0.20000028610229492,0.4524998664855957,0.8449997901916504,-0.19999980926513672,0,-0.016759734271166393,2.166678587606961,8.850000381469727,1.7272743035988314,8.819999694824219,4.428583106266979,8.890000343322754,-0.016759734271166393
1281,2004-11-30,8.930000305175781,9.029999732971193,8.819999694824219,9.029999732971193,343533.0,-0.002234581510119349,3.2000247956739947,-1.0000000000000178,49.0384853450513,44.31132898151277,0.08757692315178467,0.07519265686468302,0.5400776633138573,1.071236796357649,24.078554374063668,0.21000003814697443,-0.09915033730606027,-0.059999704360961914,-0.35834592768759244,0.2383465189656686,-0.2091728160242763,0.08917340730235246,0.4163725906984155,51.11124297724513,2.2866698819412576,0.14917311166331507,11,0.08999967575073242,0.2199997901916504,0.424999475479126,0.8649992942810059,-0.21000003814697266,1,-0.026875780133330918,-5.000019073595468,8.949999809265137,2.166678587606961,8.850000381469727,1.7272743035988314,8.819999694824219,-0.026875780133330918
1282,2004-12-01,8.8100004196167,9.0,8.699999809265138,8.920000076293945,426462.0,-0.013437836669448977,1.2222277166522306,1.1000028610393007,48.571441546586975,44.69852229811021,0.18466967256068045,0.17087477715183041,0.6333895166506363,1.1811360250100211,24.209420634341505,0.3000001907348615,-0.08853869368049061,-0.1589996337890618,-0.44509120586026363,0.12709193828214005,-0.3020454198246618,-0.01595384775346176,0.5105175527931358,24.444590439092735,-27.883630455946566,0.1430457860356009,12,0.20999956130981445,0.3399996757507324,0.484999418258667,0.9849991798400879,-0.07000064849853516,2,-0.02383655257034678,3.2000247956739947,8.930000305175781,-5.000019073595468,8.949999809265137,2.166678587606961,8.850000381469727,-0.02383655257034678
1283,2004-12-02,9.0,9.0,8.800000190734863,8.890000343322754,428128.0,0.021566353159330198,2.6363715179941565,-1.0,55.37190538605288,45.669932208548715,-0.025227177149606206,-0.04838343240868248,0.4215832707659466,0.9833154528267052,24.3473590699381,0.19999980926513672,-0.07768474012802074,0.04799995422363246,-0.1797209086331062,0.2757208170803711,-0.06586047720473687,0.16186038565200178,0.2956972458840479,66.66673730923843,12.251181085763363,0.1138604314283689,12,-0.05000019073486328,0.15000009536743164,0.2624998092651367,0.7949995994567871,0.35000038146972656,3,-0.03444449106852232,1.2222277166522306,8.8100004196167,3.2000247956739947,8.930000305175781,-5.000019073595468,8.949999809265137,-0.03444449106852232
1284,2004-12-03,8.890000343322754,9.050000190734863,8.800000190734863,9.050000190734863,366306.0,-0.012222184075249554,2.125002980235081,-1.4545486071976625,48.41269901340064,46.84136200638194,0.036921984732337876,0.05581442385245694,0.5051470322990941,1.083497704133551,23.120646950832484,0.25,-0.07617086480105328,-0.05649971961975098,-0.2846523602755173,0.17165292103601537,-0.17057603994763326,0.05757660070813131,0.3818690050965383,42.222358797861,-11.012287158832642,0.11407632032788274,12,0.05999946594238281,0.25999975204467773,0.3874995708465576,0.9049992561340332,0.4799995422363281,4,-0.022497272802658008,2.6363715179941565,9.0,1.2222277166522306,8.8100004196167,3.2000247956739947,8.930000305175781,-0.022497272802658008
1285,2004-12-06,8.8100004196167,8.850000381469727,8.680000305175781,8.850000381469727,418397.0,-0.008998866211084255,7.500011920940324,0.25,42.0634950670032,47.07063791150163,0.07635347636152545,0.14398409232119747,0.563361626093208,1.153754043917056,21.99460297454005,0.21000003814697266,-0.08312907779386336,-0.13699965476989817,-0.3638405079426974,0.08984119840290106,-0.2504200813562978,-0.023579228183498557,0.4389941472364267,35.135176932415405,-13.954415503502368,0.11342042658639968,12,0.10499954223632812,0.3299999237060547,0.49499940872192383,0.9849991798400879,0.5899991989135742,0,-0.013620979967969293,2.125002980235081,8.890000343322754,2.6363715179941565,9.0,1.2222277166522306,8.8100004196167,-0.013620979967969293
1286,2004-12-07,8.800000190734863,8.84000015258789,8.720000267028809,8.800000190734863,386402.0,-0.0011350997055084022,2.0,-0.0,38.333342605168305,47.42997187742875,0.07723100874277833,0.14985361205502912,0.549399253016059,1.1538536192448454,21.336544045798174,0.11999988555908203,-0.10404144436362728,-0.13949990272521973,-0.3756508995940173,0.09665109414357786,-0.2575754011596185,-0.02142440429082093,0.4148547204176225,32.4324115337923,-10.488263192614859,0.1180754984343984,12,0.11499977111816406,0.3400001525878906,0.5049996376037598,0.9949994087219238,0.42000007629394354,1,-0.005681839733083893,7.500011920940324,8.8100004196167,2.125002980235081,8.890000343322754,2.6363715179941565,9.0,-0.005681839733083893
1287,2004-12-08,8.729999542236326,8.800000190734863,8.659999847412111,8.760000228881836,331741.0,-0.007954618975149264,1.5454466638923245,-100.0,34.67742369648553,46.533916528295535,0.13650355153577998,0.2134721433349469,0.5931626999367179,1.212647689961301,20.726227043560744,0.14000034332275213,-0.1037462279064556,-0.19850053787231658,-0.4524192460972909,0.055418170352657725,-0.32545989198480463,-0.07154118375982854,0.45276409255755645,17.948623898078374,-20.585304326032336,0.12695935411248743,12,0.17500019073486506,0.4000005722045916,0.6050002574920672,1.0650000572204608,0.6200008392334002,2,-0.0011453924091451295,2.0,8.800000190734863,7.500011920940324,8.8100004196167,2.125002980235081,8.890000343322754,-0.0011453924091451295
1288,2004-12-09,8.630000114440918,8.770000457763674,8.329999923706055,8.710000038146973,1644105.0,-0.011454688778802846,3.3999885559517984,2.6666030898339064,26.01624503391365,43.60944863262915,0.23101045275412346,0.3129788183622395,0.6658667122415842,1.3028210079505733,20.377815945736316,0.44000053405761896,-0.09695610230660456,-0.2879999637603756,-0.5728156440900687,-0.003184283430682555,-0.43040780392522215,-0.1455921235955291,0.5109424173624237,41.66667770455975,7.4873781099369765,0.1424078401648465,12,0.1099996566772461,0.33500003814697266,0.7074997425079346,1.1649994850158691,0.6800003051757812,3,0.012746194115708098,1.5454466638923245,8.729999542236326,2.0,8.800000190734863,7.500011920940324,8.8100004196167,0.012746194115708098
1289,2004-12-10,8.529999732971191,8.670000076293945,8.430000305175781,8.659999847412111,315942.0,-0.01158752956473219,2.199984741269145,1.6250029802351031,26.01624503391359,40.94458696973067,0.31384982037235076,0.4070720079091963,0.7336230883052739,1.392633360723046,19.857355091308136,0.23999977111816406,-0.08357981853318286,-0.3710003376007087,-0.7043344074512738,-0.03766626775014359,-0.5376673725259913,-0.20433330267542615,0.5298485380224207,38.4614679235594,6.4108423261451435,0.16666703492528237,12,0.16000032424926758,0.4350004196166992,0.8075001239776611,1.2649998664855957,0.8600006103515625,4,0.09613138032454671,3.3999885559517984,8.630000114440918,1.5454466638923245,8.729999542236326,2.0,8.800000190734863,0.09613138032454671
1290,2004-12-13,8.630000114440918,8.630000114440918,8.359999656677246,8.569999694824219,455871.0,0.011723374513505913,7.999952316617659,-0.4615412830576176,37.50001064368765,39.662534225134706,0.18291989405523168,0.2987616531167596,0.6012311706220359,1.2842004029233998,19.381148633397892,0.2700004577636719,-0.07961516817093006,-0.25599994659423864,-0.6101869525013299,0.09818705931285265,-0.43309344954778517,-0.0789064436406921,0.35686332182393876,58.82354041146354,23.265140452759347,0.17709350295354584,12,0.059999942779541016,0.2049999237060547,0.6549997329711914,1.1649994850158691,0.869999885559082,0,0.08574736515702863,2.199984741269145,8.529999732971191,3.3999885559517984,8.630000114440918,1.5454466638923245,8.729999542236326,0.08574736515702863
1291,2004-12-14,8.699999809265138,8.699999809265138,8.550000190734862,8.569999694824219,230828.0,0.00811120439118973,1.3076844074386447,2.1666534212827124,41.88031958683905,38.919076229607164,0.08589655587951306,0.2153898645373893,0.5005974010499159,1.2056105419739538,19.55051125948368,0.149999618530277,-0.09101385701173825,-0.17050023078918208,-0.5289457360074721,0.1879452744291079,-0.34972298339832797,0.008722521819963802,0.2211772757438375,78.72333517980846,39.6227501504674,0.1792227526091454,12,-0.00999975204467951,0.13500022888183416,0.5850000381469709,1.0949997901916486,0.9000005722045881,1,0.08045974995535787,7.999952316617659,8.630000114440918,2.199984741269145,8.529999732971191,3.3999885559517984,8.630000114440918,0.08045974995535787
1292,2004-12-15,8.779999732971191,8.800000190734863,8.609999656677246,8.710000038146973,403651.0,0.009195393731026957,2.454535996670828,0.5384587169423688,48.30508543067714,38.1338740123432,0.0013337612367987361,0.11780207588810931,0.3918733026431802,1.1156420578556023,19.30328780268436,0.1900005340576172,-0.10617307634660911,-0.07550029754638743,-0.42193938754124005,0.2709387924484652,-0.24871984254381374,0.09771924745103888,0.08205963590749299,95.74458587223612,51.00121296304103,0.17321954499742587,12,-0.08999967575073242,0.05500030517578125,0.48000025749206543,0.945000171661377,0.6100006103515625,2,0.050113957567139655,1.3076844074386447,8.699999809265138,7.999952316617659,8.630000114440918,2.199984741269145,8.529999732971191,0.050113957567139655
1293,2004-12-16,8.890000343322754,8.899999618530273,8.739999771118164,8.75,634343.0,0.012528543701257888,1.0000119210113787,2.0000136239782016,51.58730098659936,38.48660756492083,-0.14070817954903525,-0.01004016905061178,0.2538345040358685,0.9925388803560597,19.718136646379822,0.15999984741210938,-0.11735991276510305,0.04550027847290039,-0.2802685874711077,0.3712691444169085,-0.11738415449910455,0.20838471144490534,-0.5600004196166992,98.14828223816782,49.41092261812856,0.16288443297200442,12,-0.27500057220458984,-0.05500030517578125,0.3574995994567871,0.8249993324279785,0.5899991989135742,3,0.05174353435120804,2.454535996670828,8.779999732971191,1.3076844074386447,8.699999809265138,7.999952316617659,8.630000114440918,0.05174353435120804
1294,2004-12-17,8.699999809265138,8.930000305175781,8.649999618530272,8.930000305175781,463585.0,-0.021372387707535245,1.4347833298089079,-1.6428566562897946,40.7407433571305,38.33963515271275,0.021798842569024757,0.1465178265210394,0.4126885537385956,1.167240963183664,20.676338572507003,0.2800006866455096,-0.12443579402207128,-0.11850023269653143,-0.3977681967557736,0.16076773136271072,-0.2581342147261516,0.021133749333088758,-0.35859989166259965,59.64908171306513,10.614087942112889,0.13963398202962068,12,-0.06999969482422053,0.13500022888183416,0.5450000762939435,0.9800000190734846,0.8000001907348615,4,0.07011501422125721,1.0000119210113787,8.890000343322754,2.454535996670828,8.779999732971191,1.3076844074386447,8.699999809265138,0.07011501422125721
1295,2004-12-20,8.720000267028809,8.800000190734863,8.609999656677246,8.619999885559082,382798.0,0.0022989032416265154,-2.166653421282683,-0.4347833298088957,42.222228501553055,38.77173358564439,-0.013757449512763031,0.1001485699137099,0.36113184565097356,1.131424032779762,21.49128142471556,0.1900005340576172,-0.1570340171520428,-0.07849979400634766,-0.3218342595353576,0.1648346715226623,-0.20016702677085263,0.04316743875815732,-0.3550563339233399,44.7368487096542,-3.868810600329347,0.12166723276450477,12,-0.09000015258789062,0.11499977111816406,0.5249996185302734,0.9599995613098145,0.6499996185302734,0,0.07683486878174572,1.4347833298089079,8.699999809265138,1.0000119210113787,8.890000343322754,2.454535996670828,8.779999732971191,0.07683486878174572
1296,2004-12-21,8.729999542236326,8.779999732971191,8.600000381469728,8.779999732971191,336743.0,0.001146705837306694,6.199946594441936,-0.5000000000000178,46.774160055682145,40.1158154033329,-0.0388120470139377,0.08007835542893105,0.32871327352732926,1.1042284723683835,21.716003349004126,0.17999935150146307,-0.1730357215020728,-0.05950050354004155,-0.29875175146652744,0.17975074438644434,-0.1791261275032845,0.060125120423201395,-0.342453354248045,39.39369418836431,-11.761392069212846,0.119625623963243,12,-0.09999942779540838,0.10500049591064631,0.5150003433227557,0.9500002861022967,0.5900001525878942,1,0.08820166072613866,-2.166653421282683,8.720000267028809,1.4347833298089079,8.699999809265138,1.0000119210113787,8.890000343322754,0.08820166072613866
1297,2004-12-22,8.800000190734863,8.819999694824219,8.649999618530272,8.789999961853027,467275.0,0.008018402310317363,5.800106813153348,-0.20000381468270667,41.071451379291815,41.78861610837492,-0.10933680802821932,0.0031509591444098817,0.2424473093195445,1.0206171107791135,21.585242007642375,0.1700000762939471,-0.17254676479941367,0.015000152587891336,-0.2196330214148059,0.24963332659058857,-0.10231643441345817,0.13231673958924084,-0.3907558380590821,60.606016819350714,10.94158877101782,0.1173165870013489,12,-0.1550002098083496,0.034999847412109375,0.4249997138977051,0.8749995231628418,0.3899993896484375,2,0.09090911061310525,6.199946594441936,8.729999542236326,-2.166653421282683,8.720000267028809,1.4347833298089079,8.699999809265138,0.09090911061310525
1298,2004-12-23,8.800000190734863,8.850000381469727,8.670000076293945,8.84000015258789,382301.0,0.0,4.999968211078439,-3.999904634751097,45.5445563252079,43.95842847407429,-0.09240355612167228,0.0016609827435125624,0.22810331341861811,1.0078262546643089,21.311357323218026,0.18000030517578125,-0.166670702593672,0.016000127792358043,-0.21817501122214722,0.2501752668068633,-0.10108744171489548,0.13308769729961156,-0.3699255999590818,60.606016819350714,9.587118410344104,0.11708756950725308,12,-0.1550002098083496,0.034999847412109375,0.37999963760375977,0.8749995231628418,0.28999996185302734,3,0.06704547043181619,5.800106813153348,8.800000190734863,6.199946594441936,8.729999542236326,-2.166653421282683,8.720000267028809,0.06704547043181619
1299,2004-12-24,8.800000190734863,8.800000190734863,8.800000190734863,8.800000190734863,0.0,0.0,1.0,-0.0,49.46235456501274,45.28757779866596,-0.055961199508479,-0.002400019810007592,0.22216779810479537,0.9958635788753725,20.846062758766088,0.0,-0.1490821777693796,0.018500137329102273,-0.21376805648286634,0.2507683311410709,-0.09763395957688203,0.13463423423508658,-0.34992857138308153,79.99992370605455,25.857662410311974,0.11613409690598434,12,-0.059999942779541016,0.034999847412109375,0.2649998664855957,0.8399996757507324,0.39999961853027344,4,0.07727265190487231,4.999968211078439,8.800000190734863,5.800106813153348,8.800000190734863,6.199946594441936,8.729999542236326,0.07727265190487231
1300,2004-12-27,8.800000190734863,8.800000190734863,8.659999847412111,8.800000190734863,221523.0,0.0,1.0,0.0,50.0,46.1897645112394,-0.03275529579516068,-0.014981933068256126,0.21610990532313323,0.9868132071962954,21.95472941561637,0.14000034332275213,-0.10945213328408165,0.02600011825561488,-0.19264669326699746,0.24464692977822722,-0.0833232875056904,0.13532352401692016,-0.33073142395012134,79.99992370605455,22.156799684681715,0.10932340576130585,12,-0.034999847412109375,-0.03500032424926758,0.2849998474121094,0.8399996757507324,0.5,0,0.07954543114693746,1.0,8.800000190734863,4.999968211078439,8.800000190734863,5.800106813153348,8.800000190734863,0.07954543114693746
1301,2004-12-28,8.689999580383299,8.850000381469727,8.659999847412111,8.850000381469727,144737.0,-0.012500069087200583,1.3749947846196722,-100.0,47.91667287547124,46.14660756066097,0.08457116610160931,0.08022995270743571,0.3186495055639629,1.088628637488302,22.88568762728872,0.1900005340576154,-0.062193843403067106,-0.07200045585632431,-0.28071609044267554,0.13671517873002692,-0.17635827314949992,0.032357361436851306,-0.20230155206291478,19.99990463293198,-41.11787999220392,0.10435781729317535,12,0.0750007629394549,0.0750002861022967,0.4175004959106463,0.9500002861022967,0.7600002288818377,1,0.0782509019575568,1.0,8.800000190734863,1.0,8.800000190734863,4.999968211078439,8.800000190734863,0.0782509019575568
1302,2004-12-29,8.600000381469728,8.710000038146973,8.520000457763674,8.659999847412111,233662.0,-0.010356640190953947,1.3749970197649495,0.3749947846196903,48.42106953879399,45.79480406646037,0.16355152116508265,0.16199540051074912,0.39966567935668706,1.1680798217215358,23.599135290463035,0.189999580383299,-0.041514003791185417,-0.1514996528625474,-0.3709033313395338,0.06790402561443898,-0.2612014921010406,-0.041797813624054214,-0.09461026207512901,24.2424067277405,-37.71089028399169,0.10970183923849357,12,0.12499999999999822,0.13999938964843572,0.507499694824217,1.0399994850158674,0.9099998474121076,2,0.0837208466764563,1.3749947846196722,8.689999580383299,1.0,8.800000190734863,1.0,8.800000190734863,0.0837208466764563
1303,2004-12-30,8.689999580383299,8.739999771118164,8.550000190734862,8.659999847412111,154825.0,0.010465022665288481,1.923067894215631,-0.49999999999994077,58.510625346214,47.76923539858077,0.04715787324268206,0.05015229155436707,0.2944517228526973,1.0677891884086286,24.27930246914404,0.18999958038330256,-0.02843674059784007,-0.046000432968140714,-0.23287525006282017,0.14087438412653874,-0.13943784151548044,0.047436975579199014,-0.16999912261962535,51.51489755223455,-12.856006321194208,0.09343740854733981,12,-0.004999160766599786,0.05000019073486506,0.4175004959106463,0.9500002861022967,0.7700004577636737,3,0.05753740208787761,1.3749970197649495,8.600000381469728,1.3749947846196722,8.689999580383299,1.0,8.800000190734863,0.05753740208787761
1304,2004-12-31,8.689999580383299,8.689999580383299,8.689999580383299,8.689999580383299,0.0,0.0,1.0,0.0,53.57139613353248,49.03025402435625,0.050947876703874684,0.03625952720917347,0.2827918167625878,1.0545191969192835,25.26789342477639,0.0,-0.030446132943648507,-0.036000394821169124,-0.20907194068890433,0.1370711510465661,-0.12253616775503673,0.05053537811269848,-0.16999912261962535,51.51489755223455,-12.99765545558433,0.08653577293386773,12,-0.004999160766599786,0.05000019073486506,0.4175004959106463,0.9500002861022967,0.940000534057619,4,0.04602998751663323,1.923067894215631,8.689999580383299,1.3749970197649495,8.600000381469728,1.3749947846196722,8.689999580383299,0.04602998751663323
1305,2005-01-03,8.689999580383299,8.739999771118164,8.609999656677246,8.609999656677246,101446.0,0.0,-2.250005960470162,100.0,49.35063487423868,49.31652900419587,0.05167938607009148,0.02825717154788343,0.27443766892028876,1.0411144858554309,25.94621158692953,0.13000011444091797,-0.04674320128878229,-0.030000352859499202,-0.19908476257561247,0.13908405685661407,-0.11454255771755584,0.054541851998557433,-0.1535991287231404,51.51489755223455,-10.737423039711274,0.08454220485805658,1,-0.004999160766599786,0.05000019073486506,0.39500045776367365,0.9100003242492694,0.930000305175783,0,0.05868817646816771,1.0,8.689999580383299,1.923067894215631,8.689999580383299,1.3749970197649495,8.600000381469728,0.05868817646816771
1306,2005-01-04,8.75,8.850000381469727,8.619999885559082,8.710000038146973,416191.0,0.006904536537855055,-1.0909110613081794,0.5000000000000111,48.00002034502619,50.08637000038858,-0.0057950218877103055,-0.03760945676326166,0.20596332471340162,0.9644093904310225,26.388390631926526,0.23000049591064453,-0.02983910139346868,0.03250007629394602,-0.13304544328232026,0.1980455958702123,-0.05027268349418712,0.11527283608207917,-0.19785555419921685,69.69684709418243,11.198539742752914,0.08277275978813299,1,-0.06499958038330078,-0.059999942779541016,0.33500003814697266,0.7749996185302734,0.9499998092651367,1,0.06285716465541302,-2.250005960470162,8.689999580383299,1.0,8.689999580383299,1.923067894215631,8.689999580383299,0.06285716465541302
1307,2005-01-05,8.720000267028809,8.789999961853027,8.659999847412111,8.789999961853027,264403.0,-0.0034285409109933163,2.7143051771116657,-1.7499940395298381,37.31342858688244,49.171800251685745,0.013033993249624842,-0.008851052211161559,0.22374201520029047,0.9733686242621111,26.615783818322736,0.1300001144409162,-0.01685216761891084,0.0030003070831305934,-0.16244663303524298,0.16844724720150417,-0.07972316297605708,0.08572377714231827,-0.15274158685302552,56.66665607029236,3.0522842259681724,0.08272347005918704,1,-0.034999847412109375,-0.03000020980834961,0.36499977111816406,0.7999997138977051,1.0399999618530273,2,0.08371554127085634,-1.0909110613081794,8.75,-2.250005960470162,8.689999580383299,1.0,8.689999580383299,0.08371554127085634
1308,2005-01-06,8.739999771118164,8.770000457763674,8.649999618530272,8.689999580383299,388974.0,0.002293521040931168,1.1818024188304592,-0.7142915531335403,54.00000381470441,49.67598350165149,-0.018295599428965303,-0.021278058473065187,0.18988999098569792,0.9328699952101633,25.76607422153414,0.12000083923340199,-0.011735863521861845,0.017499828338623402,-0.1430094266473283,0.1780090833245751,-0.06275479915435334,0.09775445583160014,-0.1582314259423807,54.166550769096276,1.2611859856632606,0.08025462749297609,1,-0.054999351501464844,-0.04999971389770508,0.3450002670288086,0.75,1.260000228881836,3,0.08810074118173117,2.7143051771116657,8.720000267028809,-1.0909110613081794,8.75,-2.250005960470162,8.689999580383299,0.08810074118173117
1309,2005-01-07,9.350000381469727,9.350000381469727,8.720000267028809,8.779999732971191,1455400.0,0.06979412200528246,1.2105242023861909,11.399969482537886,78.89910905755045,52.88699561915709,-0.6057781434825067,-0.5973214267012068,-0.42651571488093865,0.30714631834292483,24.70074350228792,0.630000114440918,0.011379241349207092,0.5865004062652588,0.28026495641115545,0.8927358561193621,0.4333826813382071,0.7396181311923105,-0.7543027578939441,100.0,44.15862506981469,0.15311772492705147,1,-0.41499996185302734,-0.5100002288818359,-0.3000004291534424,0.09999942779541016,0.6099996566772461,4,0.01176466868335635,1.1818024188304592,8.739999771118164,2.7143051771116657,8.720000267028809,-1.0909110613081794,8.75,0.01176466868335635
1310,2005-01-10,9.369999885559082,9.59000015258789,9.25,9.350000381469727,899369.0,0.0021389843073151837,-2.090906726430185,0.03508680936072105,79.0909398291883,56.35080305845899,-0.5994598774909985,-0.5892506652614031,-0.4547542664883757,0.2683466686446696,23.6578437433403,0.3400001525878906,0.03014219844516397,0.5694999217987053,0.1673751280177882,0.9716247155796225,0.36843752490824677,0.7705623186891639,-0.7290440965096625,77.31956634376115,18.59637266115564,0.20106239689045868,1,-0.3149995803833008,-0.4099998474121094,-0.31999993324279785,0.029999732971191406,0.6599998474121112,0,0.02774815710324008,1.2105242023861909,9.350000381469727,1.1818024188304592,8.739999771118164,2.7143051771116657,8.720000267028809,0.02774815710324008
1311,2005-01-11,9.399999618530273,9.460000038146973,9.140000343322754,9.449999809265137,607781.0,0.0032016791182063464,8.142763722565087,-2.500071527347289,78.301899523972,59.670895279034326,-0.5790478000497536,-0.5946049989876165,-0.498939510252546,0.21969003417127375,22.807744602111384,0.31999969482421875,0.04668730064470772,0.5644996643066413,0.08482977128470282,1.0441695573285799,0.3246647177956721,0.8043346108176106,-0.6831202803977767,79.7871887117491,20.42218925817265,0.23983494651096915,1,-0.3299994468688965,-0.4399995803833008,-0.3724994659423828,0.0,0.46000003814697266,1,0.02340428467625899,-2.090906726430185,9.369999885559082,1.2105242023861909,9.350000381469727,1.1818024188304592,8.739999771118164,0.02340428467625899
1312,2005-01-12,9.220000267028807,9.390000343322754,9.109999656677246,9.390000343322754,329430.0,-0.01914886795810422,2.2941242468781207,3.3999885559518943,66.93551612327641,60.60699425426348,-0.33732611178567673,-0.4004848225658151,-0.32583836975918423,0.37931737797577547,22.46637095691763,0.28999996185302734,0.06011997845121897,0.3625002861022928,-0.14594945726735098,0.8709500294719366,0.1082754144174718,0.6167251577871138,-0.43327126373987923,60.63833241009584,1.3712285396402564,0.2542248716848215,1,-0.12000036239623846,-0.26000022888183416,-0.1925001144409162,0.17999935150146662,0.7799997329711932,2,0.052060686370349885,8.142763722565087,9.399999618530273,-2.090906726430185,9.369999885559082,1.2105242023861909,9.350000381469727,0.052060686370349885
1313,2005-01-13,9.350000381469727,9.350000381469727,9.130000114440918,9.210000038146973,419959.0,0.014099795084150601,2.1428532503184585,-0.8235310617195215,70.07302928480586,62.440509048849414,-0.4066200467679746,-0.5209661147343283,-0.4649144996853689,0.2272589732126562,22.67690023949244,0.2200002670288086,0.0899677035116131,0.4695003986358639,-0.08469808215080121,1.023698879422529,0.19240115824253046,0.7465996390291973,-0.4990096862368816,72.41381578298316,15.117861734976195,0.277099240393333,1,-0.2500004768371582,-0.3900003433227539,-0.3325004577636719,0.049999237060546875,0.7599992752075195,3,0.04385024927107661,2.2941242468781207,9.220000267028807,8.142763722565087,9.399999618530273,-2.090906726430185,9.369999885559082,0.04385024927107661
1314,2005-01-14,9.3100004196167,9.329999923706056,9.210000038146973,9.25,276716.0,-0.004278070611879459,1.400011444157231,0.42857337484077085,68.08514092080433,64.52212083180115,-0.30108662998257074,-0.45631898160840834,-0.4236815860545118,0.24490378193847917,22.561792031178957,0.1400003433227539,0.12905748229345804,0.3990004062652588,-0.17996074447421861,0.9779615570047362,0.10951983089552009,0.6884809816349975,-0.3998889677954498,41.666782564467326,-12.230282267531464,0.28948057536973903,1,-0.2050004005432129,-0.33500051498413086,-0.4575004577636719,-0.07000064849853516,0.8199996948242188,4,0.07411380765670339,2.1428532503184585,9.350000381469727,2.2941242468781207,9.220000267028807,8.142763722565087,9.399999618530273,0.07411380765670339
1315,2005-01-17,9.390000343322754,9.43000030517578,9.25,9.350000381469727,561623.0,0.008592902266415514,2.0000079472936085,0.6666613685130732,75.36239696150474,67.56238490029877,-0.30323795175496393,-0.5096822119494426,-0.4950459530140847,0.14566103847182532,22.427967044585355,0.18000030517577947,0.15590220918567255,0.4455003261566155,-0.1636745212207913,1.0546751735340223,0.1409129024679121,0.7500877498453189,-0.4254977954401724,80.00010899123166,20.914114595713173,0.3045874236887035,1,-0.2700004577636719,-0.41500043869018555,-0.5625002384185791,-0.15000057220458984,0.6799993515014666,0,0.060702840679824455,1.400011444157231,9.3100004196167,2.1428532503184585,9.350000381469727,2.2941242468781207,9.220000267028807,0.060702840679824455
1316,2005-01-18,9.5,9.520000457763672,9.270000457763672,9.449999809265137,478756.0,0.011714552998442374,4.5554872686043675,1.2500059604701619,82.14289606840298,72.54343684268994,-0.33040797322992965,-0.589248685135388,-0.5997894767175858,0.020535284661498565,22.363298658122023,0.25,0.19612153567580393,0.5169999599456787,-0.13117500289473938,1.1651749227860968,0.19291247852546967,0.8410874413658878,-0.4854576437409932,95.12184910110555,30.321839648402587,0.32408748142020877,1,-0.38000011444091797,-0.44499969482421875,-0.7374999523162842,-0.26000022888183594,0.75,1,0.05578944557591514,2.0000079472936085,9.390000343322754,1.400011444157231,9.3100004196167,2.1428532503184585,9.350000381469727,0.05578944557591514
1317,2005-01-19,9.600000381469727,9.630000114440918,9.5,9.529999732971193,670138.0,0.01052635594418172,1.0,1.400007629365392,82.2695572715694,75.68449833789715,-0.3268218143128738,-0.6600849541289513,-0.6932633419682244,-0.09448259478326193,22.676967002326652,0.13000011444091797,0.24869466561504439,0.5770003318786614,-0.12048714061394072,1.2744878043712635,0.22825659563236123,0.9257440681249616,-0.5394214015044092,94.00005340576172,26.38276173424488,0.3487437362463009,1,-0.4250001907348633,-0.5250000953674316,-0.8375003337860107,-0.3600006103515625,0.6299991607666016,2,0.027083256757924667,4.5554872686043675,9.5,2.0000079472936085,9.390000343322754,1.400011444157231,9.3100004196167,0.027083256757924667
1318,2005-01-20,9.390000343322754,9.65999984741211,9.350000381469727,9.550000190734863,449856.0,-0.021875003104408486,-1.5833313465099461,-2.28569093064133,71.60497606393623,74.87403911638447,-0.01667658603240163,-0.4254292216119353,-0.4754962835138308,0.09689093850300523,22.895699715570572,0.3099994659423828,0.2987665161115327,0.3375002861022942,-0.3701090243889684,1.0451095965935568,-0.016304369143336217,0.6913049413479246,-0.2724792499098765,40.00008477108628,-28.429073184393474,0.3538046552456312,1,-0.005000591278076172,-0.3000001907348633,-0.6275002956390381,-0.20000028610229492,0.9099998474121094,3,0.06496268736678146,1.0,9.600000381469727,4.5554872686043675,9.5,2.0000079472936085,9.390000343322754,0.06496268736678146
1319,2005-01-21,9.479999542236328,9.550000190734863,9.25,9.420000076293944,371658.0,0.00958457887358577,1.9999904632932155,-0.37499701976493016,73.09943933927585,74.20831683972753,-0.09643759562943366,-0.48683268991456075,-0.5574896534566989,-0.010921514078342298,22.94183650481754,0.3000001907348633,0.36816970017581774,0.39349951744079625,-0.32823182470333734,1.1152308595849298,0.03263384636872857,0.7543651885128639,-0.29738099834354337,56.09747020348161,-13.873436439110598,0.36086567107206696,1,-0.09499979019165039,-0.3899993896484375,-0.7549996376037598,-0.3149995803833008,0.8700008392333984,4,0.06645571148332574,-1.5833313465099461,9.390000343322754,1.0,9.600000381469727,4.5554872686043675,9.5,0.06645571148332574
1320,2005-01-24,9.5,9.539999961853027,9.350000381469727,9.529999732971193,411738.0,0.0021097530305316248,6.599954223807435,-0.5000000000000148,72.45511444104339,73.55867405273546,-0.10734694969851866,-0.47611258052454275,-0.5710211011259538,-0.0480014070114585,22.39319998036723,0.18999958038330078,0.43060674036567725,0.37849998474121094,-0.3525636537208072,1.109563623203229,0.012968165510201857,0.74403180397222,-0.26009569968489643,60.975632449129606,-8.656923339869778,0.3655318192310093,1,-0.11500024795532227,-0.4099998474121094,-0.7674999237060547,-0.3400001525878906,0.8500003814697266,0,0.06631580152009664,1.9999904632932155,9.479999542236328,-1.5833313465099461,9.390000343322754,1.0,9.600000381469727,0.06631580152009664
1321,2005-01-25,9.369999885559082,9.539999961853027,9.170000076293944,9.5,1404622.0,-0.013684222572728166,2.523807793788419,4.333375719235526,68.3615861825948,73.71712628154862,0.020059672983338217,-0.30836661173477964,-0.4385082435322598,0.062233553259769536,21.838563009370144,0.3699998855590838,0.41095158042241664,0.21449985504150426,-0.49499904092230373,0.9239987510053123,-0.14024959294039974,0.5692493030234083,0.28999996185302734,40.81630667066323,-29.1982279028064,0.3547494479819038,1,0.02500009536743164,-0.2799997329711914,-0.6374998092651367,-0.21000003814697266,0.9600000381469744,1,0.07470649069526347,6.599954223807435,9.5,1.9999904632932155,9.479999542236328,-1.5833313465099461,9.390000343322754,0.07470649069526347
1322,2005-01-26,9.31999969482422,9.399999618530273,9.170000076293944,9.300000190734863,591819.0,-0.005336199716706624,1.5555596763853692,-0.15384220371934024,66.11111582061594,73.2769136744164,0.09581219129560559,-0.2125581450453975,-0.3887811535476082,0.09357388714191828,20.691737040307267,0.2299995422363299,0.3872126322991427,0.12849969863891708,-0.5338178551751991,0.7908172524530332,-0.202659078268141,0.45965847554597516,0.3302001571655264,30.61218134612227,-39.69653545127271,0.3311587769070577,1,0.09500026702880682,-0.2299995422363299,-0.5874996185302752,-0.15999984741211115,1.1500005722045863,2,0.09978544373689702,2.523807793788419,9.369999885559082,6.599954223807435,9.5,1.9999904632932155,9.479999542236328,0.09978544373689702
1323,2005-01-27,9.1899995803833,9.399999618530273,9.100000381469727,9.399999618530273,578323.0,-0.013948510589878449,1.8571350720478108,-10.500262266939128,43.93935781533236,70.59404888491952,0.22431892466327952,-0.04551208625371572,-0.26153751231507627,0.20412843699619998,19.664331547063934,0.2999992370605469,0.3592478723536221,-0.026500415802001243,-0.6454394331410498,0.5924386015370473,-0.3359699244715255,0.28296909286752303,0.4505962760925293,19.999830457827443,-44.63007656104966,0.3094695086695239,1,0.1900005340576172,-0.09999942779541016,-0.4499995708465576,-0.06999969482421875,1.4100008010864258,3,0.11316648632639548,1.5555596763853692,9.31999969482422,2.523807793788419,9.369999885559082,6.599954223807435,9.5,0.11316648632639548
1324,2005-01-28,9.09000015258789,9.199999809265137,9.050000190734863,9.199999809265137,423037.0,-0.01088133105129474,1.7272743035988314,0.5238077937884024,40.00000000000003,66.66489366697455,0.32388996909438994,0.09063793901412254,-0.16905958331955162,0.284382403396398,18.663992319815353,0.14999961853027344,0.3527601271191134,-0.1464998722076416,-0.717824401392468,0.42482465697718474,-0.4321621368000539,0.13916239238477068,0.5289718848876959,8.163261334132603,-52.595217598304416,0.28566226459241306,1,0.2649998664855957,0.0,-0.35000014305114746,-0.06000041961669922,1.4600000381469727,4,0.13311331329323361,1.8571350720478108,9.1899995803833,1.5555596763853692,9.31999969482422,2.523807793788419,9.369999885559082,0.13311331329323361
1325,2005-01-31,9.199999809265137,9.220000267028807,8.899999618530273,9.149999618530273,547894.0,0.012101172148597739,6.111038114715255,-0.4545486071976626,43.243243243243256,62.34271001973458,0.2057401992078134,0.021929602625039735,-0.2822338057794802,0.1557151687045959,17.51304688399435,0.3200006484985334,0.330708296080477,-0.062000226974486594,-0.5729580843668565,0.4489576304178833,-0.31747915567067153,0.19347870172169834,0.3848339174060058,46.87500465661037,-11.002389307768553,0.255478928696185,1,0.07999992370605469,-0.1099996566772461,-0.41249966621398926,-0.2349996566772461,1.1300001144409197,0,0.1250000647876588,1.7272743035988314,9.09000015258789,1.8571350720478108,9.1899995803833,1.5555596763853692,9.31999969482422,0.1250000647876588
1326,2005-02-01,9.300000190734863,9.329999923706056,9.109999656677246,9.239999771118164,382063.0,0.010869606906841245,2.666674613960137,1.2000038146827137,52.85714091086826,59.07466375743445,0.08312818029872737,-0.03663157370809955,-0.37754222787115665,0.036161803714099605,16.883482011276755,0.22000026702881037,0.31588308485978267,0.010500144958495383,-0.4400656143145394,0.46106590423153015,-0.21478273467802111,0.23578302459501188,0.23004680728501015,80.00011444091797,21.543667108541023,0.22528287963651714,2,-0.020000457763671875,-0.21000003814697266,-0.5350000858306885,-0.33500003814697266,1.0299997329711932,1,0.11290324400002993,6.111038114715255,9.199999809265137,1.7272743035988314,9.09000015258789,1.8571350720478108,9.1899995803833,0.11290324400002993
1327,2005-02-02,9.449999809265137,9.479999542236328,9.300000190734863,9.300000190734863,502003.0,0.016128990909022756,-1.3999974568620221,2.4999761583088294,53.521108788114255,57.06534517123201,-0.10100879444566857,-0.13611608672514564,-0.5203653978775407,-0.13367508401930195,16.13893075691187,0.17999935150146484,0.2862857884182617,0.12399978637695241,-0.24280156550951304,0.49080113826341787,-0.05940088956628031,0.30740046232018514,-0.5500001907348633,94.82763156596631,36.561309839886434,0.18340067594323287,2,-0.22499990463256836,-0.3599996566772461,-0.6849997043609619,-0.4849996566772461,0.8900003433227539,2,0.09312170711137302,2.666674613960137,9.300000190734863,6.111038114715255,9.199999809265137,1.7272743035988314,9.09000015258789,0.09312170711137302
1328,2005-02-03,9.510000228881836,9.600000381469727,9.390000343322754,9.479999542236328,839485.0,0.006349250881240609,-1.0000090826521344,0.2000050862759559,56.94443984531928,55.27034522745906,-0.15890801754851047,-0.14279332435382308,-0.5700875206466094,-0.2084154576245023,15.484908872282716,0.21000003814697266,0.23575653791575846,0.14550018310546875,-0.10576821869275399,0.3967685849036915,0.019865982206358268,0.27113438400457923,-0.598400611877441,87.14284935776917,25.67067567966344,0.12563420089911131,2,-0.26000022888183594,-0.4050002098083496,-0.7775001525878906,-0.5450000762939453,0.8199996948242205,3,0.10094637382146998,-1.3999974568620221,9.449999809265137,2.666674613960137,9.300000190734863,6.111038114715255,9.199999809265137,0.10094637382146998
1329,2005-02-04,9.460000038146973,9.529999732971193,9.359999656677246,9.43000030517578,254718.0,-0.005257643483857488,1.000011219755725,0.9999682115837581,52.482258950335876,53.051139061824884,-0.12521029789699867,-0.08867617212431966,-0.5111452832024899,-0.17343593733036045,15.230036634076082,0.1700000762939471,0.1727110384943522,0.09000000953674281,-0.16472382784919226,0.3447238469226779,-0.037361909156224726,0.21736192822971034,-0.5208643905639647,79.99997275219208,20.00927987108826,0.12736191869296784,2,-0.21000003814697266,-0.3250002861022949,-0.747499942779541,-0.49499988555908203,0.8999996185302734,4,0.12050743538327269,-1.0000090826521344,9.510000228881836,-1.3999974568620221,9.449999809265137,2.666674613960137,9.300000190734863,0.12050743538327269
1330,2005-02-07,9.630000114440918,9.670000076293944,9.470000267028807,9.5,466822.0,0.017970409683766286,-1.105265799657641,4.333375719235526,54.421771796806425,51.50227079673729,-0.3071284271533443,-0.25107152419766443,-0.6732673050788449,-0.35714162452969944,14.33822375570905,0.21000003814697088,0.14010684280902197,0.24700007438659632,-0.03300749957522875,0.5270076483484214,0.10699628740568379,0.38700386136750886,-0.6644298775024406,92.85715502134725,35.76906641670446,0.14000378698091234,2,-0.3450002670288086,-0.49000024795532227,-0.9175000190734863,-0.6649999618530273,0.7100000381469727,0,0.09553479391078468,1.000011219755725,9.460000038146973,-1.0000090826521344,9.510000228881836,-1.3999974568620221,9.449999809265137,0.09553479391078468
1331,2005-02-08,9.619999885559082,9.739999771118164,9.5,9.600000381469727,373367.0,-0.0010384453544127759,-1.1818134528603692,0.15384220371932655,50.72461965329104,49.792660111478966,-0.28824878272454235,-0.23583577301987724,-0.654698054461786,-0.3607249491815807,14.051878748650843,0.23999977111816406,0.09348554951141885,0.2259998321533203,-0.07343123617713587,0.5254309004837765,0.07628429798809222,0.3757153663185484,-0.6121638582592759,72.72727272727273,19.4693845215553,0.14971553416522848,2,-0.3000001907348633,-0.440000057220459,-0.9074997901916504,-0.6549997329711914,0.6800003051757812,1,0.07380457864794576,-1.105265799657641,9.630000114440918,1.000011219755725,9.460000038146973,-1.0000090826521344,9.510000228881836,0.07380457864794576
1332,2005-02-09,9.699999809265137,9.760000228881836,9.550000190734863,9.600000381469727,481682.0,0.008316000484173136,-1.1000023841880648,5.0000953697963855,62.39997863769531,51.84384020285263,-0.34495251147547634,-0.2930567046389463,-0.7211541288217163,-0.4509473821288701,13.926693715168259,0.21000003814697266,0.04773577112510097,0.2819997787475579,-0.03513211449715037,0.5991316719922661,0.12343383212520465,0.4405657253699111,-0.6335906824598627,84.99991655361669,28.82305101800462,0.15856594662235377,2,-0.36999988555908203,-0.49499988555908203,-1.0124995708465576,-0.7349996566772461,0.4499998092651367,2,0.06494846668338727,-1.1818134528603692,9.619999885559082,-1.105265799657641,9.630000114440918,1.000011219755725,9.460000038146973,0.06494846668338727
1333,2005-02-10,9.760000228881836,9.8100004196167,9.649999618530273,9.739999771118164,571239.0,0.006185610391392871,1.6666613685130731,0.20000572207864042,61.475426495234764,54.229998702323165,-0.3526838789006792,-0.3381006466367289,-0.772759435621527,-0.5193284714434085,13.862631878416792,0.16000080108642578,0.018225165573305446,0.3215002059936527,-0.028433688155475423,0.6714341001427808,0.14653325891908864,0.49646715306821676,-0.6242319918689052,88.88886534141483,31.35107272636479,0.174966947074564,2,-0.4050002098083496,-0.5300002098083496,-1.0724999904632568,-0.7950000762939453,0.2799997329711914,3,0.05942622029758948,-1.1000023841880648,9.699999809265137,-1.1818134528603692,9.619999885559082,-1.105265799657641,9.630000114440918,0.05942622029758948
1334,2005-02-11,10.0,10.039999961853027,9.779999732971193,9.800000190734863,1241632.0,0.02459013990675496,-1.1666620307638684,9.999761586877742,67.36110467234013,56.90976108333393,-0.502911880634139,-0.5520613910911027,-0.9978560263207505,-0.7678354533339604,14.075477586477719,0.2799997329711914,0.003109501082157351,0.5269999980926521,0.10233410489574801,0.9516658912895561,0.31466705149420093,0.7393329446911032,-0.7833239010746169,92.98245907563815,34.39738370170166,0.21233294659845167,2,-0.4250001907348633,-0.619999885559082,-1.312499761581421,-1.0349998474121094,0.039999961853027344,4,0.03299999237060569,1.6666613685130731,9.760000228881836,-1.1000023841880648,9.699999809265137,-1.1818134528603692,9.619999885559082,0.03299999237060569
1335,2005-02-14,9.960000038146973,10.050000190734863,9.90999984741211,10.050000190734863,220399.0,-0.003999996185302779,2.1111134658585176,-0.4500011920940324,71.85185132857391,59.020284463079,-0.3841680163852992,-0.49241535997355435,-0.9405313845759888,-0.7336279001794885,13.927187886200423,0.1400003433227539,0.045560703477837805,0.45850005149841344,-0.016264251992701872,0.9332643549895288,0.2211178997528549,0.695882203243972,-0.6280585984117195,83.63634156787472,21.86164175553303,0.23738215174555807,2,-0.2849998474121094,-0.4850001335144043,-1.0724997520446777,-0.994999885559082,0.09000015258789062,0,0.040160604116292076,-1.1666620307638684,10.0,1.6666613685130731,9.760000228881836,-1.1000023841880648,9.699999809265137,0.040160604116292076
1336,2005-02-15,10.029999732971193,10.039999961853027,9.949999809265137,9.949999809265137,487006.0,0.007028081782743056,-1.2500059604701619,-0.8888865341415024,75.91241231590422,61.50820707727788,-0.3796520353414028,-0.5488107534935782,-0.9917134129797045,-0.809870125050498,13.44473174746108,0.09000015258789062,0.1103345007960197,0.5019997596740744,-0.028326888313117138,1.032326407661266,0.23683643568047863,0.7671630836676702,-0.5831688930760031,95.99990844726598,29.032385280995868,0.2651633239935959,2,-0.3249998092651385,-0.5549998283386248,-1.0224995613098162,-1.0649995803833026,-0.029999732971193183,1,0.030907320824510753,2.1111134658585176,9.960000038146973,-1.1666620307638684,10.0,1.6666613685130731,9.760000228881836,0.030907320824510753
1337,2005-02-16,9.859999656677246,10.0,9.770000457763672,10.0,372898.0,-0.016949160600185587,2.2856996886942187,-1.750005960470123,73.75887052483199,63.376477152779294,-0.1624619514507355,-0.37769824595767254,-0.8022264311039304,-0.6476435065496382,12.184517658440857,0.2599992752075213,0.1639454030005396,0.31899971961975027,-0.23113517852937804,0.8691346177688786,0.043932270545186114,0.5940671686943144,-0.3166617206477085,52.49993443498454,-19.56562421644614,0.27506744907456454,2,-0.1549997329711914,-0.38499975204467773,-0.8449995517730713,-0.8949995040893555,0.09000015258789062,2,0.04462480216818743,-1.2500059604701619,10.029999732971193,2.1111134658585176,9.960000038146973,-1.1666620307638684,10.0,0.04462480216818743
1338,2005-02-17,10.0,10.130000114440918,9.829999923706056,9.829999923706056,354782.0,0.014198818275611647,-2.529412424687865,-1.2142832814490239,81.37928857248835,66.58725822190735,-0.2521640384613679,-0.49503656368320925,-0.9174875011813235,-0.7943627951215078,11.88859511950142,0.3000001907348615,0.20124439181580023,0.42850008010864293,-0.15312289972464121,1.010123059941927,0.13768859019200086,0.719311570025285,-0.3755961032176103,63.888822661442646,-15.58826520096271,0.29081148991664213,2,-0.19999980926513672,-0.4850001335144043,-0.9700000286102295,-1.0349998474121094,-0.05000019073486328,3,0.014999961853027433,2.2856996886942187,9.859999656677246,-1.2500059604701619,10.029999732971193,2.1111134658585176,9.960000038146973,0.014999961853027433
1339,2005-02-18,10.109999656677246,10.1899995803833,9.949999809265137,9.949999809265137,400049.0,0.010999965667724654,-2.0,0.9411751506243857,81.37928857248833,69.58253786364978,-0.2908510259208832,-0.5854336915541669,-0.9977358043619731,-0.91210668743296,12.17841653546479,0.23999977111816406,0.23312091127390389,0.5069997310638428,-0.12021126690647321,1.1342107290341588,0.19339423207868478,0.8206052300490008,-0.39458844071632093,80.95235932706784,-2.5392588576626878,0.3136054989851581,2,-0.2649998664855957,-0.565000057220459,-1.0799996852874756,-1.1449995040893555,-0.15999984741210938,4,-0.006923807833958406,-2.529412424687865,10.0,2.2856996886942187,9.859999656677246,-1.2500059604701619,10.029999732971193,-0.006923807833958406
1340,2005-02-21,10.130000114440918,10.199999809265137,10.079999923706056,10.15999984741211,233545.0,0.0019782847124492076,1.1818229107964617,-0.18749850988245953,80.29194946225323,72.86779673131224,-0.25978717115462757,-0.5858531250868708,-0.9903628975104759,-0.9401330352105131,12.496271507692711,0.11999988555908025,0.2586490171843998,0.4955001831054684,-0.1719214035395673,1.162921769750504,0.16178938978294966,0.8292109764279871,-0.319671225595517,83.72097665268682,-0.2035236577178381,0.333710793322518,2,-0.25500011444091797,-0.5800004005432129,-1.0900001525878906,-1.1649999618530273,-0.23000049591064453,0,-0.00888451644335031,-2.0,10.109999656677246,-2.529412424687865,10.0,2.2856996886942187,9.859999656677246,-0.00888451644335031
1341,2005-02-22,10.06999969482422,10.170000076293944,10.0,10.149999618530273,288003.0,-0.005923042343421447,1.8333147897958104,2.666687859617832,74.21871449337237,74.18098960416526,-0.14442977747197006,-0.49615997885310925,-0.9053785885551786,-0.8877905250596729,13.563697986348636,0.17000007629394354,0.29870827712470316,0.40049977302551376,-0.28177116577155914,1.0827707118225867,0.0593643036269782,0.7416352424240493,-0.18173662189487239,69.76736965137647,-12.250113623704522,0.3411354693985364,2,-0.14499998092651545,-0.5199999809265154,-1.0224997997283953,-1.10499954223633,-0.2799997329711932,1,-0.0019860481326168244,1.1818229107964617,10.130000114440918,-2.0,10.109999656677246,-2.529412424687865,10.0,-0.0019860481326168244
1342,2005-02-23,10.25,10.279999732971193,9.970000267028807,10.010000228881836,675631.0,0.017874906716064398,1.0666683620919846,-3.0000000000000666,76.42853444940354,75.84244604351734,-0.2662019520668881,-0.6354968824212381,-1.0603673026718,-1.0736814308356433,14.833456417577494,0.30999946594238637,0.33095754311749737,0.5340000629425052,-0.1742490256977085,1.242249151582719,0.17987551862239748,0.888124607262613,-0.2993895798034938,93.33338984739046,11.470000874033246,0.35412454432010715,2,-0.22499990463256836,-0.6600003242492676,-1.1624999046325684,-1.2899999618530273,-0.38000011444091797,2,-0.024390243902439046,1.8333147897958104,10.06999969482422,1.1818229107964617,10.130000114440918,-2.0,10.109999656677246,-0.024390243902439046
1343,2005-02-24,10.229999542236328,10.350000381469727,10.149999618530273,10.18000030517578,545899.0,-0.001951264172065592,-2.6363573311138855,0.20833035309825979,78.10213490506081,77.03589384715296,-0.19279541288541857,-0.5624230549696776,-1.0186181670871868,-1.0597476778990789,16.328957799700238,0.20000076293945312,0.3745399281787698,0.46199960708618093,-0.2362868501607025,1.1602860643330644,0.11285637846273922,0.8111428357096226,-0.2599992752075213,69.99983310723337,-11.599457309311475,0.34914322862344166,2,-0.1699991226196289,-0.6049995422363281,-1.104999303817749,-1.2499995231628418,-0.26999950408935547,3,-0.02737045410561012,1.0666683620919846,10.25,1.8333147897958104,10.06999969482422,1.1818229107964617,10.130000114440918,-0.02737045410561012
1344,2005-02-25,10.300000190734863,10.380000114440918,10.220000267028807,10.260000228881836,440912.0,0.006842683443877506,-1.6666666666666172,0.8000114442663941,76.37790663620922,77.53878888133467,-0.24112240272613583,-0.5661525544378208,-1.0594830912644504,-1.135629246396059,17.70569230323997,0.15999984741211115,0.40006805798276446,0.4715002536773678,-0.18804575444613647,1.131046261800872,0.14172724961561656,0.8012732577391191,-0.32999992370605646,80.48781622456488,0.2996580239751978,0.32977300406175214,2,-0.22499990463256836,-0.6600003242492676,-1.062500238418579,-1.3050003051757812,-0.48999977111816406,4,-0.033980618930916306,-2.6363573311138855,10.229999542236328,1.0666683620919846,10.25,1.8333147897958104,10.06999969482422,-0.033980618930916306
1345,2005-02-28,10.350000381469727,10.390000343322754,10.270000457763672,10.300000190734863,304725.0,0.004854387360093471,-1.181822910796494,1.2500059604701619,77.86256485519829,77.75547249681179,-0.25701066364787906,-0.5539831469523371,-1.0798106087529025,-1.191279312720802,18.50472713762119,0.11999988555908203,0.42794400070335925,0.46400041580200124,-0.16462878408812998,1.0926296156921325,0.14968581585693563,0.7783150157470669,-0.2980001449584968,90.47620128882252,8.958288220460474,0.31431459994506533,2,-0.26999998092651367,-0.7050004005432129,-1.1125004291534424,-1.3550004959106445,-0.5900001525878906,0,-0.038647396856210436,-1.6666666666666172,10.300000190734863,-2.6363573311138855,10.229999542236328,1.0666683620919846,10.25,-0.038647396856210436
1346,2005-03-01,10.350000381469727,10.449999809265137,10.220000267028807,10.390000343322754,808969.0,0.0,1.8750141562010343,-0.7999961853172862,76.4227358614182,78.05145753421027,-0.2311532186635521,-0.49675535464253606,-1.0498485051083613,-1.1921963993013467,19.990942499314023,0.2299995422363299,0.42670084236966943,0.4115004062652581,-0.18566047598900504,1.0086612885195212,0.11291996513812563,0.7100808473923905,-0.23040012359619233,79.1667660078361,-1.8317681138130553,0.29858044112713156,3,-0.21000051498413086,-0.6750006675720215,-1.1125004291534424,-1.3550004959106445,-0.6100006103515625,1,-0.04347833298104209,-1.181822910796494,10.350000381469727,-1.6666666666666172,10.300000190734863,-2.6363573311138855,10.229999542236328,-0.04347833298104209
1347,2005-03-02,10.329999923706056,10.43000030517578,10.300000190734863,10.420000076293944,467409.0,-0.001932411306909576,1.3636253294493434,2.250005960470073,73.94951787454491,77.22592745666098,-0.1536276178971896,-0.4294661444950325,-1.0017572724788248,-1.1703645638331484,21.789451065585304,0.1300001144409162,0.42369565584737323,0.34749994277954244,-0.2273730599707573,0.9223729455298422,0.06006344140439346,0.6349364441546914,-0.14431975555420173,60.00006357824793,-19.174200952493152,0.28743650137514964,3,-0.13000011444091975,-0.6550002098083514,-1.0874998569488543,-1.3350000381469744,-0.6599998474121129,2,-0.05227492408918577,1.8750141562010343,10.350000381469727,-1.181822910796494,10.350000381469727,-1.6666666666666172,10.300000190734863,-0.05227492408918577
1348,2005-03-03,10.470000267028807,10.56999969482422,10.270000457763672,10.270000457763672,627059.0,0.013552792290101312,-1.9999952316238883,-2.2222163353537745,71.55958566902694,76.13484935627639,-0.24579522695315603,-0.5205467940788022,-1.1114608537890565,-1.3065831310113385,23.34821509204459,0.29999923706054865,0.41265588115524565,0.4395002841949438,-0.12954242324649456,1.0085429916363822,0.15497893047422373,0.7240216379156639,-0.25,71.42868820520853,-5.751122864331748,0.2845213537207193,3,-0.20000028610229315,-0.7350006103515607,-1.2175002098083478,-1.4750003814697248,-0.5700006484985334,3,-0.0573066252308696,1.3636253294493434,10.329999923706056,1.8750141562010343,10.350000381469727,-1.181822910796494,10.350000381469727,-0.0573066252308696
1349,2005-03-04,10.600000381469727,10.789999961853027,10.449999809265137,10.460000038146973,896568.0,0.012416438502900862,-3.2499806285874366,0.7000023841880709,77.11858585025907,75.78225339938815,-0.3341149493540492,-0.5910661822833809,-1.209028939927931,-1.4276960094090576,25.367207715382257,0.3400001525878906,0.42231858120135257,0.5125003814697262,-0.044176996845610716,1.0691777597850631,0.23416169231205686,0.7908390706273956,-0.3299999237060547,66.66672243712449,-9.295833452225722,0.27833868915766846,3,-0.2200002670288086,-0.7550005912780762,-1.3650002479553223,-1.6050004959106445,-0.5399999618530273,4,-0.060377388706661095,-1.9999952316238883,10.470000267028807,1.3636253294493434,10.329999923706056,1.8750141562010343,10.350000381469727,-0.060377388706661095
1350,2005-03-07,10.550000190734863,10.739999771118164,10.520000457763672,10.649999618530273,303900.0,-0.004716998956176499,-1.7500104308849562,-0.7142798754776875,72.41374207466262,75.58170090842042,-0.2439236039979189,-0.4939320951669952,-1.1265090493087797,-1.3690091063253007,26.92156252523304,0.2199993133544922,0.408168041276209,0.41650018692016566,-0.1329984105364641,0.9659987843767954,0.14175088819185078,0.6912494856484805,-0.2799997329711914,57.89475445382889,-14.891550168614238,0.274749298728315,3,-0.1700000762939453,-0.7050004005432129,-1.3275001049041748,-1.5550003051757812,-0.6100006103515625,0,-0.07014215713171656,-3.2499806285874366,10.600000381469727,-1.9999952316238883,10.470000267028807,1.3636253294493434,10.329999923706056,-0.07014215713171656
1351,2005-03-08,10.329999923706056,10.630000114440918,10.300000190734863,10.59000015258789,380865.0,-0.020853105502501634,-1.0625014901175405,2.6000171662359035,69.42143679642135,74.80313450253348,0.018814805339996354,-0.2297948156164562,-0.8723288279572703,-1.1415132285483995,27.760253145454318,0.3299999237060547,0.38150412679675405,0.16099991798401092,-0.33825873457630884,0.6602585705443307,-0.08862940829614807,0.4106292442641699,0.4600000381469709,11.538369838920929,-61.17793266500907,0.24962932628015944,3,0.13999986648559393,-0.38000011444091975,-1.1449999809265154,-1.3350000381469744,-0.430000305175783,1,-0.05517906089390601,-1.7500104308849562,10.550000190734863,-3.2499806285874366,10.600000381469727,-1.9999952316238883,10.470000267028807,-0.05517906089390601
1352,2005-03-09,10.329999923706056,10.460000038146973,10.3100004196167,10.390000343322754,267992.0,0.0,-2.000009536797734,0.2307706415288067,65.42050660439601,73.39406469134852,0.0350411366816612,-0.189913775025909,-0.8345427699458963,-1.1341011960213745,28.567306230512013,0.14999961853027344,0.35857655082189055,0.12949991226196467,-0.32241903537241434,0.5814188598963437,-0.09645956155522484,0.35545938607915417,0.45020004272460845,11.538369838920929,-59.72122591520191,0.2259594738171894,3,0.1750001907348615,-0.28499984741211115,-1.1449999809265154,-1.3350000381469744,-0.5399999618530291,2,-0.0571152136442824,-1.0625014901175405,10.329999923706056,-1.7500104308849562,10.550000190734863,-3.2499806285874366,10.600000381469727,-0.0571152136442824
1353,2005-03-10,10.34000015258789,10.369999885559082,10.15999984741211,10.300000190734863,342178.0,0.0009680763751880317,3.2000247956741084,-0.6666613685130929,61.85564577735449,71.78048015147576,0.04725476256286143,-0.16256893124771032,-0.8087630576952023,-1.1400687548701054,28.902781688117802,0.21000003814697266,0.3543922830501973,0.1105001449584968,-0.29439002279043613,0.5153903127074297,-0.09194493891597055,0.31294522883296416,0.4305958183288574,28.571471821956607,-39.749299824350885,0.2024450838744668,3,0.13499975204467773,-0.2650003433227539,-1.1825001239776611,-1.3450002670288086,-1.0100002288818342,3,-0.06479691164475077,-2.000009536797734,10.329999923706056,-1.0625014901175405,10.329999923706056,-1.7500104308849562,10.550000190734863,-0.06479691164475077
1354,2005-03-11,10.329999923706056,10.399999618530273,10.25,10.34000015258789,247921.0,-0.0009671401096963406,1.3077013366198629,-0.25000596047011747,60.41661492673151,69.842041270535,0.06923921530374066,-0.13341877223491672,-0.7623613863370231,-1.1241370103162165,28.495718771077623,0.14999961853027344,0.3297471558231013,0.08399991989135991,-0.3082087275511043,0.4762085673338241,-0.1121044038298713,0.2801042436125911,0.41617220227050566,29.310361837237675,-35.53137845345924,0.1961043237212318,3,0.1449999809265119,-0.25500011444091975,-1.1524999141693133,-1.3350000381469744,-1.180000305175783,4,-0.041626360924648775,3.2000247956741084,10.34000015258789,-2.000009536797734,10.329999923706056,-1.0625014901175405,10.329999923706056,-0.041626360924648775
1355,2005-03-14,10.359999656677246,10.359999656677246,10.229999542236328,10.270000457763672,114371.0,0.0029041368047200145,1.888917146157188,-8.99971390425489,65.5913427175935,68.63855314344337,0.04560264856556273,-0.139043889629189,-0.754860558425186,-1.1462141818354397,27.99202783851819,0.13000011444091797,0.30531737297981465,0.09399967193603587,-0.27702484579849873,0.46502418967057046,-0.09151258693123232,0.27951193080330405,0.3627255781567378,42.55312673107009,-20.770572861429443,0.18551225886726735,3,0.11500024795532227,-0.22999954223632812,-1.1674997806549072,-1.364999771118164,-1.0399999618530256,0,-0.02895745627435331,1.3077013366198629,10.329999923706056,3.2000247956741084,10.34000015258789,-2.000009536797734,10.329999923706056,-0.02895745627435331
1356,2005-03-15,10.34000015258789,10.359999656677246,10.279999732971193,10.329999923706056,384456.0,-0.0019304541266529363,2.200045777065619,0.11111464326962878,55.84414780172561,66.62684535757457,0.07155971065625444,-0.09974301781897132,-0.6987539979021093,-1.1186473160822885,27.461116822081028,0.07999992370605291,0.28111349052641543,0.05850014686584437,-0.29657021194635824,0.413570505678047,-0.11903503254025694,0.23603532627194568,0.3602160667492189,60.00006357824734,0.4528741158169467,0.17753517940610108,3,0.13499975204467773,-0.19500017166137695,-1.127500295639038,-1.3400001525878906,-1.0900001525878906,1,-0.038684774303845426,1.888917146157188,10.359999656677246,1.3077013366198629,10.329999923706056,3.2000247956741084,10.34000015258789,-0.038684774303845426
1357,2005-03-16,10.300000190734863,10.350000381469727,10.199999809265137,10.220000267028807,274287.0,-0.003868468207228859,-1.4999920527696098,7.999809269503792,54.430410308350005,64.72360365083267,0.11941439074807825,-0.026445015650507386,-0.6214002043563109,-1.0728324860052894,27.805994239052502,0.15000057220458984,0.24763391065090445,-0.0034998416900631213,-0.29795947084522645,0.2909597874651002,-0.15072965626764478,0.14372997288751854,0.3786073737252469,58.33353201567206,0.10404834451243516,0.1472298145775818,3,0.17499971389770508,-0.13000011444091797,-1.0500004291534424,-1.265000343322754,-1.0,2,-0.03883500629100978,2.200045777065619,10.34000015258789,1.888917146157188,10.359999656677246,1.3077013366198629,10.329999923706056,-0.03883500629100978
1358,2005-03-17,10.149999618530273,10.329999923706056,10.109999656677246,10.329999923706056,250156.0,-0.0145631620802803,1.4444432670707128,-2.2500059604701343,41.379295225170715,60.7525713591562,0.24501525967103532,0.14268486556485804,-0.4356634075572252,-0.918628618377376,27.501558002066133,0.22000026702881037,0.2140627181662147,-0.16100039482116735,-0.4293994931082903,0.10739870346595559,-0.2951999439647288,-0.026800845677605878,0.507863637247917,13.79309210850842,-39.901547306543335,0.1341995491435612,3,0.27500009536743164,0.07000017166137695,-0.8824996948242188,-1.1049995422363281,-0.9099998474121094,3,-0.03546794780366447,-1.4999920527696098,10.300000190734863,2.200045777065619,10.34000015258789,1.888917146157188,10.359999656677246,-0.03546794780366447
1359,2005-03-18,10.039999961853027,10.15999984741211,10.020000457763672,10.109999656677246,304171.0,-0.010837405006048129,-1.5454734615317924,0.3888865341414788,33.33333333333313,56.4103037212307,0.29862914105539673,0.2605288855344625,-0.3101340799167076,-0.8047032859452017,26.863393917815763,0.1399993896484375,0.18265009860253656,-0.2675000667572025,-0.5484667242589456,0.013466590744540596,-0.40798339550807405,-0.12701673800633095,0.5849914779791057,5.8822209444202915,-41.37691151827429,0.14048332875087155,3,0.2850003242492676,0.24000024795532227,-0.747499942779541,-0.9699997901916504,-0.75,4,-0.07071713554229242,1.4444432670707128,10.149999618530273,-1.4999920527696098,10.300000190734863,2.200045777065619,10.34000015258789,-0.07071713554229242
1360,2005-03-21,10.039999961853027,10.09000015258789,9.949999809265137,10.010000228881836,962370.0,0.0,1.1538495396691486,-0.42856948228882835,33.333333333333144,52.40051444755424,0.24437652431571166,0.2671368306488233,-0.29492896321448825,-0.8016957915780889,26.28391030318018,0.1400003433227539,0.14459855791294807,-0.2630000591278083,-0.5584464875403796,0.032446369284762966,-0.410723273334094,-0.11527684492152268,0.5365921994136293,21.951264898259197,-20.393051780222947,0.1477232142062859,3,0.16499996185302734,0.24000024795532227,-0.5625,-0.8550000190734863,-0.9099998474121094,0,-0.08864545285899494,-1.5454734615317924,10.039999961853027,1.4444432670707128,10.149999618530273,-1.4999920527696098,10.300000190734863,-0.08864545285899494
1361,2005-03-22,10.050000190734863,10.06999969482422,9.899999618530273,10.010000228881836,500282.0,0.000996038737035132,3.2500566251414185,1.3333439298089456,34.78264024438889,48.996307074220105,0.2128666641200052,0.2693723250938902,-0.2902615043172947,-0.8116335941300736,26.2487363321812,0.1700000762939471,0.08252186301298359,-0.2519998550415039,-0.5508821854873442,0.04688247540433643,-0.40144102026442496,-0.10255868981858285,0.4639327353316407,33.33340397575552,-6.497604645515665,0.1494411652229204,3,0.09999942779541016,0.23000001907348633,-0.47500014305114746,-0.8600001335144043,-1.3000001907348633,1,-0.07263686388619506,1.1538495396691486,10.039999961853027,-1.5454734615317924,10.039999961853027,1.4444432670707128,10.149999618530273,-0.07263686388619506
1362,2005-03-23,10.0,10.020000457763672,9.920000076293944,9.93000030517578,480928.0,-0.004975143262281545,-1.2222269317169865,1.7499940395298825,21.68676083137325,44.53309763577775,0.23594584519618422,0.3158780619785304,-0.2200694115487991,-0.7570709443086265,25.797221945933657,0.13000011444091975,0.02549218324940483,-0.2895000457763679,-0.6170734520257604,0.038073360473024564,-0.45328674890106413,-0.12571334265167167,0.44026092916215553,23.255886162417177,-12.058634853959397,0.16378670312469615,3,0.14999961853027344,0.2800002098083496,-0.4100000858306885,-0.809999942779541,-1.369999885559082,2,-0.07499999999999996,3.2500566251414185,10.050000190734863,1.1538495396691486,10.039999961853027,-1.5454734615317924,10.039999961853027,-0.07499999999999996
1363,2005-03-24,9.949999809265137,10.050000190734863,9.699999809265137,10.050000190734863,425626.0,-0.00500001907348635,5.9999809265864315,-1.4285831062669938,6.666683620854755,38.56088304623589,0.2512257618977216,0.3624065998648174,-0.15423294551851185,-0.7045091202763611,25.435106417177263,0.35000038146972656,-0.017070630938722076,-0.3255002498626709,-0.686054123911493,0.03505362418615121,-0.505777186887082,-0.14522331283825984,0.42542976262119225,54.34782157998943,22.04907230628497,0.18027693702441067,3,0.07999992370605469,0.2950000762939453,-0.3599998950958252,-0.7599997520446777,-1.369999885559082,3,-0.06532659607943048,-1.2222269317169865,10.0,3.2500566251414185,10.050000190734863,1.1538495396691486,10.039999961853027,-0.06532659607943048
1364,2005-03-25,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,0.0,0.0,1.0,-0.0,7.142876605576646,32.06660903378957,0.21417713947966632,0.35293623313989464,-0.13678064491796071,-0.6964926477697748,24.94727969247141,0.0,-0.05392006444807684,-0.3080002307891849,-0.696444048929866,0.08044358735149615,-0.5022221398595246,-0.11377832171884528,0.3308695958542245,64.10250767218085,33.593953480018115,0.1942219090703402,3,0.07999992370605469,0.2950000762939453,-0.2924997806549072,-0.7199997901916504,-1.1999998092651367,4,-0.07135678912132659,5.9999809265864315,9.949999809265137,-1.2222269317169865,10.0,3.2500566251414185,10.050000190734863,-0.07135678912132659
1365,2005-03-28,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,0.0,0.0,1.0,0.0,10.416695641116192,27.019114349277412,0.16751892687322822,0.3388033119044529,-0.1215475469137921,-0.6852013637520109,24.3967411126608,0.0,-0.08828170914596356,-0.2880002021789547,-0.6971381677790482,0.1211377634211388,-0.4925691849790024,-0.08343121937890707,0.24954785243463284,67.56758846620737,33.22768808803714,0.204568982800047,3,0.07500028610229492,0.2950000762939453,-0.25500011444091797,-0.690000057220459,-1.369999885559082,0,-0.06633164422752424,1.0,9.949999809265137,5.9999809265864315,9.949999809265137,-1.2222269317169865,10.0,-0.06633164422752424
1366,2005-03-29,9.899999618530273,10.0,9.75,10.0,306581.0,-0.005025144893802347,3.999980926586431,-100.0,9.433986029588482,22.019511651637245,0.16599781350066856,0.3724581290910951,-0.06012735153061399,-0.626481072541214,23.887141405938817,0.25,-0.12438251415674095,-0.31550035476684535,-0.747556894474517,0.11655618494082631,-0.5315286246206821,-0.09947208491300863,0.22961134382864756,57.14274036653752,19.095782916406876,0.2160282698538361,3,0.11500024795532227,0.3450002670288086,-0.1874997615814209,-0.619999885559082,-1.2500000000000018,1,-0.07777773068274796,1.0,9.949999809265137,1.0,9.949999809265137,5.9999809265864315,9.949999809265137,-0.07777773068274796
1367,2005-03-30,9.789999961853027,9.90999984741211,9.68000030517578,9.829999923706056,306020.0,-0.011111076860180313,1.299997615811953,0.3999980926586609,6.349199140784762,18.12727875337214,0.2190852005526338,0.46370232563271685,0.05702575552312261,-0.5083124298430661,23.439140045428005,0.2299995422363299,-0.17484384856735424,-0.39850001335144114,-0.8664307498589121,0.06943072315602983,-0.6324653816051775,-0.16453464509770477,0.279465439072764,29.729646135169535,-9.122804651083268,0.23396536825373576,3,0.13000011444091797,0.44500017166137695,-0.052500247955322266,-0.5100002288818359,-1.109999656677246,2,-0.10623084432128826,3.999980926586431,9.899999618530273,1.0,9.949999809265137,1.0,9.949999809265137,-0.10623084432128826
1368,2005-03-31,9.869999885559082,9.979999542236328,9.720000267028807,9.720000267028807,394438.0,0.008171595916014018,-2.466665818953949,-3.749994039529716,17.142845465209064,16.328335656913907,0.1063771337688717,0.35462914535187195,-0.007973658392417704,-0.5778388578375058,22.294680136827434,0.2599992752075213,-0.21373798858931892,-0.2885000705718994,-0.7573746351509723,0.18037449400717342,-0.522937352861435,-0.05406278828236388,0.13715110004670805,59.3749254941232,18.517562710627836,0.2344372822895362,3,0.015000343322753906,0.36500024795532227,-0.0625,-0.4699997901916486,-1.309999465942381,3,-0.1256332102832567,1.299997615811953,9.789999961853027,3.999980926586431,9.899999618530273,1.0,9.949999809265137,-0.1256332102832567
1369,2005-04-01,9.960000038146973,10.050000190734863,9.789999961853027,9.850000381469727,398165.0,0.009118556598928684,-1.2608666807644304,0.733332909476995,23.684243548269706,15.256214569684637,0.004286355818621246,0.22580026573231926,-0.08451960061031549,-0.6572148494179935,20.267743823093365,0.26000022888183594,-0.24998139512793038,-0.1664999008178718,-0.5940401155127777,0.2610403138770341,-0.38027000816532386,0.04727020652958025,-0.2799997329711932,75.67562691218215,33.58559940128795,0.21377010734745275,4,-0.08500003814697266,0.27500009536743164,-0.11749982833862305,-0.5249996185302734,-1.4600000381469727,4,-0.13855422782685678,-2.466665818953949,9.869999885559082,1.299997615811953,9.789999961853027,3.999980926586431,9.899999618530273,-0.13855422782685678
1370,2005-04-04,9.8100004196167,9.970000267028807,9.6899995803833,9.970000267028807,419550.0,-0.015060202606001272,2.5000119209403793,-1.4545486071976466,20.224745588722215,13.638670719055005,0.13212376544178994,0.3346775212669897,0.0768238431103363,-0.4983134873870121,18.27424448752314,0.28000068664550604,-0.26791587412057893,-0.27949953079223633,-0.6799453393467303,0.12094627776225764,-0.4797224350694833,-0.07927662651498935,-0.12260011672973725,35.13517693241571,-4.495639196134086,0.2002229042772467,4,0.05499982833862305,0.4249997138977051,0.047499656677246094,-0.3600001335144043,-1.2499999999999982,0,-0.10805304528805681,-1.2608666807644304,9.960000038146973,-2.466665818953949,9.869999885559082,1.299997615811953,9.789999961853027,-0.10805304528805681
1371,2005-04-05,9.760000228881836,9.899999618530273,9.720000267028807,9.890000343322754,276118.0,-0.005096859184111735,1.4000127157707583,0.8125014901175495,20.000021192749116,13.451255203652325,0.15272173272756184,0.358147668371922,0.14201167098461553,-0.44088930024276607,17.69364062962569,0.17999935150146662,-0.2706447023623113,-0.3009997367858883,-0.7104100606915722,0.10841058711979557,-0.5057048987387294,-0.09629457483304726,-0.07000064849853516,21.621607689195244,-14.997226265640165,0.20470516195284166,4,0.10500001907348633,0.47499990463256836,0.10249996185302734,-0.30499982833862305,-0.9899997711181623,1,-0.12090166777700673,2.5000119209403793,9.8100004196167,-1.2608666807644304,9.960000038146973,-2.466665818953949,9.869999885559082,-0.12090166777700673
1372,2005-04-06,9.739999771118164,9.81999969482422,9.729999542236328,9.770000457763672,201112.0,-0.002049227181827984,-2.5999237078009485,0.230774309503723,23.37664911246415,15.307918036053369,0.1474707508779023,0.34960487825418696,0.17889239720220473,-0.41462347341585115,17.08166021779387,0.0900001525878924,-0.2751272814331429,-0.29150018692016566,-0.7043095609840186,0.12130918714368732,-0.49790487395209126,-0.08509549988824006,-0.05000019073486328,13.888918323231467,-24.558997592925756,0.20640468703192624,4,0.1250004768371582,0.49500036239624023,0.16750001907348633,-0.25499963760375977,-0.8899993896484375,2,-0.11190966921991607,1.4000127157707583,9.760000228881836,2.5000119209403793,9.8100004196167,-1.2608666807644304,9.960000038146973,-0.11190966921991607
1373,2005-04-07,9.670000076293944,9.789999961853027,9.479999542236328,9.729999542236328,562667.0,-0.007186827152890651,2.444443267070741,1.999936423167457,24.6575593008657,17.253993891085486,0.19397405467148943,0.38666049217107634,0.2694979259111836,-0.33918085727271574,17.684657940167643,0.3100004196166992,-0.28558162760480243,-0.32799987792969,-0.7441273359085141,0.08812758004913412,-0.536063606919102,-0.11993614894027793,0.38000011444091975,33.33338910369743,-8.852426638275176,0.20806372898941164,4,0.09499979019165217,0.4649996757507342,0.26749968528747736,-0.18499994277953924,-1.0200004577636719,3,-0.10237846569879061,-2.5999237078009485,9.739999771118164,1.4000127157707583,9.760000228881836,2.5000119209403793,9.8100004196167,-0.10237846569879061
1374,2005-04-08,9.899999618530273,9.949999809265137,9.710000038146973,9.739999771118164,251132.0,0.023784854231819086,-1.181822910796494,-2.666687859617812,42.708315741685425,20.841951680037624,-0.04901873167033877,0.12943064169759566,0.06642545365538233,-0.564101180565153,17.81444717301938,0.2799997329711932,-0.27618836472548125,-0.07650032043457067,-0.463840743002228,0.31084010213308666,-0.27017053171839933,0.117169890849258,0.13860055923461978,85.7141744987868,39.27644429468137,0.1936702112838287,4,-0.13499975204467773,0.2350001335144043,0.10250020027160645,-0.35499954223632635,-1.2799997329711914,4,-0.13535345965119394,2.444443267070741,9.670000076293944,-2.5999237078009485,9.739999771118164,1.4000127157707583,9.760000228881836,-0.13535345965119394
1375,2005-04-11,10.0600004196167,10.130000114440918,9.779999732971193,9.850000381469727,723646.0,0.01616169770218434,1.0000054495764215,1.3125014901175405,50.45046051275002,25.39933773372224,-0.21431224299725216,-0.057126635199376,-0.06778003656395093,-0.7164440796577463,17.703863902183635,0.3500003814697248,-0.2477441221066492,0.0985004425048821,-0.24731824552549497,0.4443191305352592,-0.07440890151030644,0.27140978652007064,-0.5800008773803711,89.23082566115248,39.43622181321169,0.17290934401518837,4,-0.25500059127807617,0.049999237060546875,0.05249953269958496,-0.4050002098083496,-1.4600000381469709,0,-0.1550696177482006,-1.181822910796494,9.899999618530273,2.444443267070741,9.670000076293944,-2.5999237078009485,9.739999771118164,-0.1550696177482006
1376,2005-04-12,9.9399995803833,10.130000114440918,9.890000343322754,10.100000381469727,172471.0,-0.011928512348707287,1.1818134528603692,-0.7619084381996448,47.457612050551155,29.966939168140726,-0.09838717563614452,0.03306597031700065,0.07392973232305167,-0.5860522910821935,17.587304573982056,0.23999977111816406,-0.22450205932161893,-0.0015003681182861328,-0.2978838483892865,0.29488311215271423,-0.14969210825378632,0.14669137201721405,-0.44700002670288086,70.76917433884752,16.889836255071287,0.1481917401355002,4,-0.13499975204467773,0.11500024795532227,0.1725003719329834,-0.28499937057495117,-1.1899995803833008,1,-0.13883291941883413,1.0000054495764215,10.0600004196167,-1.181822910796494,9.899999618530273,2.444443267070741,9.670000076293944,-0.13883291941883413
1377,2005-04-13,9.899999618530273,10.09000015258789,9.8100004196167,9.949999809265137,260546.0,-0.0040241412013706235,-1.4347952282820073,0.31249962747283533,47.86324159320529,33.38031651569587,-0.04597792125014877,0.043808472105631324,0.130785736013177,-0.53546915168765,18.090412291268727,0.2799997329711914,-0.21566306451834727,-0.021500301361083274,-0.26535309382389727,0.22235249110173072,-0.14342669759249027,0.10042609487032372,-0.39426005363464434,64.61533947107802,10.349320285991375,0.12192639623140672,4,-0.09499979019165039,0.07000017166137695,0.3100001811981201,-0.24499940872192383,-1.0,2,-0.11414133376849123,1.1818134528603692,9.9399995803833,1.0000054495764215,10.0600004196167,-1.181822910796494,9.899999618530273,-0.11414133376849123
1378,2005-04-14,9.789999961853027,9.899999618530273,9.770000457763672,9.890000343322754,133223.0,-0.011111076860180313,1.1666719649044728,2.0,43.75000931322077,35.609846045134866,0.057530277214176806,0.13223475198834933,0.2547764751807797,-0.41430080683234216,19.21441734160173,0.12999916076660156,-0.20271653158256697,-0.11349997520446742,-0.338774084216114,0.11177413380717915,-0.2261370297102907,-0.0008629206986441318,-0.27177518596649186,19.047597422355032,-32.57073411810137,0.11263705450582329,4,0.014999866485595703,0.14999961853027344,0.4850001335144043,-0.13499975204467773,-0.869999885559082,3,-0.09601630071971723,-1.4347952282820073,9.899999618530273,1.1818134528603692,9.9399995803833,1.0000054495764215,10.0600004196167,-0.09601630071971723
1379,2005-04-15,9.329999923706056,9.770000457763672,9.31999969482422,9.75,833726.0,-0.04698672522363356,-1.0454555306540982,4.199984741269128,32.18391875575156,36.93864306369368,0.4679799113630505,0.5652992652005633,0.725322723201371,0.05382740301440414,21.233095661623626,0.4700002670288068,-0.18525839977996839,-0.5380000114440904,-0.8708094308273981,-0.2051905920607826,-0.7044047211357434,-0.3715953017524374,0.8000001907348615,1.2345955186749378,-46.368301881615864,0.1664047096916535,4,0.3949999809265119,0.5299997329711896,0.9449999332427961,0.32500028610229315,-0.35999965667724787,4,-0.07288320586670227,1.1666719649044728,9.789999961853027,-1.4347952282820073,9.899999618530273,1.1818134528603692,9.9399995803833,-0.07288320586670227
1380,2005-04-18,9.149999618530273,9.210000038146973,8.829999923706055,9.210000038146973,814473.0,-0.01929263736845599,11.666581896209172,0.14285811599402426,29.946533063924747,38.04381104937986,0.6085043257862104,0.7116931371808999,0.908514609933416,0.23939499996522073,23.364949492120864,0.5000000000000018,-0.18476091962161334,-0.6735002994537354,-1.1259684863362196,-0.2210321125712511,-0.8997343928949775,-0.44726620601249323,0.963800487518311,24.615357528780788,-20.881070940891302,0.22623409344124254,4,0.3300004005432129,0.44500017166137695,1.125000238418579,0.5200004577636719,-0.23999977111816406,0,-0.05792347049915214,-1.0454555306540982,9.329999923706056,1.1666719649044728,9.789999961853027,-1.4347952282820073,9.899999618530273,-0.05792347049915214
1381,2005-04-19,9.31999969482422,9.329999923706056,9.140000343322754,9.210000038146973,474942.0,0.01857924408539513,1.923067894215551,-1.8333147897957858,37.8238352209979,39.64905395032806,0.41295291228966313,0.5103658607832191,0.7440697210225551,0.07632661289849807,25.138196802012008,0.18999958038330256,-0.19296717181490486,-0.4670001983642553,-0.9586184714674744,0.024618074738963713,-0.712809334915864,-0.2211910618126467,0.7424484039306627,38.88886365941434,-8.24661877792407,0.24580913655160927,4,0.1600003242492658,0.27500009536742986,0.9825003147125226,0.3800001144409162,-0.3899993896484393,1,-0.07725314773930059,11.666581896209172,9.149999618530273,-1.0454555306540982,9.329999923706056,1.1666719649044728,9.789999961853027,-0.07725314773930059
1382,2005-04-20,9.25,9.34000015258789,9.1899995803833,9.31999969482422,432497.0,-0.007510697115483245,1.727267998335414,-0.6363628482005902,33.85417830819266,40.67090050669772,0.4538654042249277,0.5494680070241067,0.8163467053616316,0.15483738003689318,26.98920085599985,0.15000057220458984,-0.18565034657188306,-0.4994998931884762,-1.0351540118362301,0.03615422545927771,-0.7673269525123523,-0.23167283386460014,0.7631501717529297,39.25235477407716,-6.073231403300092,0.26782705932387685,4,0.23000001907348633,0.3400001525878906,1.059999942779541,0.4499998092651367,-0.18999958038330078,2,-0.05405405405405406,1.923067894215551,9.31999969482422,11.666581896209172,9.149999618530273,-1.0454555306540982,9.329999923706056,-0.05405405405405406
1383,2005-04-21,9.300000190734863,9.300000190734863,9.149999618530273,9.149999618530273,377232.0,0.005405426025390625,1.0,-2.1428746594004906,32.446822541601534,39.530734595577286,0.38650658316254827,0.4724999816000981,0.7673174747094933,0.11069166481606629,27.92932836354167,0.15000057220458984,-0.17392978829945882,-0.41699972152709996,-0.9796289125616866,0.14562946950748668,-0.6983143170443924,-0.13568512600980753,0.6658239710961915,50.0,8.161806375165561,0.2813145955172933,4,0.17999982833862305,0.2799997329711914,1.0224997997283936,0.4049997329711914,-0.2700004577636701,3,-0.04301081333343315,1.727267998335414,9.25,1.923067894215551,9.31999969482422,11.666581896209172,9.149999618530273,-0.04301081333343315
1384,2005-04-22,9.239999771118164,9.359999656677246,9.09000015258789,9.3100004196167,349373.0,-0.00645165789098312,2.176481148005408,-0.46666920978847587,34.07821080229506,37.711595738860076,0.3833543346439203,0.5023367556794227,0.819874569699234,0.178013477103093,28.920261529785783,0.26999950408935547,-0.17136301714458213,-0.4415001392364495,-1.0311753953258371,0.14817511685293816,-0.7363377672811424,-0.14666251119175655,0.6803914211878901,77.35850075124382,33.240138665840306,0.29483762804469354,4,0.24000024795532227,0.25500011444091797,1.0824999809265137,0.48000001907348633,0.0,4,-0.03463200246221376,1.0,9.300000190734863,1.727267998335414,9.25,1.923067894215551,9.31999969482422,-0.03463200246221376
1385,2005-04-25,9.289999961853027,9.329999923706056,9.119999885559082,9.199999809265137,272649.0,0.005411276187597958,1.4705875753121571,-1.2857045544338632,36.87151463036107,36.53536269217229,0.2376327865758796,0.42199153020901115,0.7641481113068522,0.13697712661247152,29.96474595565917,0.21000003814697443,-0.16593435596427852,-0.35849995613098073,-0.9586850741249826,0.24168516186302114,-0.6585925151279817,-0.0584073971339798,0.5867755797090268,74.07413948395528,25.990199444117835,0.3000925589970006,4,0.1700000762939453,0.19000005722045898,1.012500286102295,0.42999982833862305,-0.05000019073486328,0,-0.034445607765146824,2.176481148005408,9.239999771118164,1.0,9.300000190734863,1.727267998335414,9.25,-0.034445607765146824
1386,2005-04-26,9.130000114440918,9.34000015258789,9.050000190734863,9.329999923706056,280402.0,-0.017222803882573468,1.636360089645277,-2.2222163353537265,34.196910393709175,35.01688144778383,0.3024577755540001,0.5495214323312254,0.9141877709823092,0.30526110077996726,30.293169315160185,0.28999996185302734,-0.19847827347514269,-0.47999982833862376,-1.1102880365044943,0.15028837982724674,-0.7951439324215599,-0.16485572425568762,0.7049044024068962,25.80647146047782,-25.503970128132867,0.3151441040829353,4,0.2349996566772461,0.34999990463256836,1.1124999523162842,0.625,0.2200002670288086,1,-0.024096414487534856,1.4705875753121571,9.289999961853027,2.176481148005408,9.239999771118164,1.0,9.300000190734863,-0.024096414487534856
1387,2005-04-27,8.75,9.18000030517578,8.699999809265138,9.100000381469727,719712.0,-0.04162104158573576,-1.1333319204848906,1.7500035762820816,29.464299399015417,33.429580346205455,0.5611906068705608,0.8934184848883682,1.2850871547082097,0.692537472705002,30.6356676280643,0.480000495910641,-0.267879216370531,-0.8079999446868893,-1.539274278566582,-0.07672561080719653,-1.1736371116267357,-0.4423627777470429,1.0447083331221432,7.575788226454105,-44.10806056879635,0.36563716693984655,4,0.4850001335144043,0.6649999618530273,1.4649999141693115,1.0949997901916504,0.5,2,0.020571463448660676,1.636360089645277,9.130000114440918,1.4705875753121571,9.289999961853027,2.176481148005408,9.239999771118164,0.020571463448660676
1388,2005-04-28,8.630000114440918,8.829999923706055,8.529999732971191,8.710000038146973,1038974.0,-0.013714272635323654,-1.1428532503184583,0.22857096146615005,20.187833365943348,32.0966819695601,0.5580223200375549,0.9652462198342224,1.389890943023211,0.8207863980066179,31.598543152150143,0.3000001907348633,-0.335152614971463,-0.8659998416900638,-1.6902481396557505,-0.04175154372437717,-1.2781239906729063,-0.4538756927072214,1.0990257072498046,12.048239838771575,-33.87151439019311,0.4121241489828429,4,0.3149995803833008,0.6999998092651367,1.5849997997283936,1.2149996757507324,0.6599998474121094,3,0.04982622241872803,-1.1333319204848906,8.75,1.636360089645277,9.130000114440918,1.4705875753121571,9.289999961853027,0.04982622241872803
1389,2005-04-29,8.579999923706055,8.640000343322754,8.260000228881836,8.600000381469728,828135.0,-0.005793764782366151,6.599973297221004,0.2500059604701841,13.366349955739238,30.254439401983934,0.5480838158981385,0.9555509257996526,1.4202545590699742,0.8804253466580434,33.23281392609879,0.38000011444091797,-0.4098169383938153,-0.8470000267028812,-1.7361888867345066,0.042188833328744124,-1.291594456718693,-0.40240559668706943,1.0531038108871051,29.629603465723353,-10.36497581840506,0.4445944300158126,4,0.23000001907348633,0.6150002479553223,1.557499885559082,1.2649998664855957,0.6400003433227521,4,0.05244753068374908,-1.1428532503184583,8.630000114440918,-1.1333319204848906,8.75,1.636360089645277,9.130000114440918,0.05244753068374908
1390,2005-05-02,8.75,8.789999961853027,8.590000152587889,8.600000381469728,153037.0,0.019813528881771347,-1.3529378765609115,-7.499809269501439,21.256057788038405,28.41357524276621,0.35243962389116845,0.7400070949271917,1.2315436870159502,0.7195537040418589,34.25985403096513,0.21000003814697266,-0.4736875897721031,-0.6239999294281002,-1.5429328879565283,0.2949330291003278,-1.0834664086923151,-0.16453345016388532,0.7457933840220274,45.3703523826848,8.885678062519538,0.4594664792642143,5,0.059999942779541016,0.44500017166137695,1.3874998092651367,1.0949997901916504,0.5799999237060565,0,0.055999973842076,6.599973297221004,8.579999923706055,-1.1428532503184583,8.630000114440918,-1.1333319204848906,8.75,0.055999973842076
1391,2005-05-03,8.579999923706055,8.789999961853027,8.510000228881836,8.689999580383299,308378.0,-0.019428580147879515,-1.2400064087158535,-0.7333329094770005,20.000017339527062,26.87422402402559,0.45419533899643305,0.861227404518301,1.382406064528098,0.8966686499870633,35.388406023652244,0.2799997329711914,-0.48424689038865765,-0.7349999904632565,-1.6999542252852322,0.22995424435871925,-1.2174771078742452,-0.2525228730522677,0.7922141448019531,34.78257263991548,1.7795589831238772,0.48247711741098814,5,0.23000001907348633,0.6150002479553223,1.5550000667572021,1.2649998664855957,0.8199996948242188,1,0.07692305982294556,-1.3529378765609115,8.75,6.599973297221004,8.579999923706055,-1.1428532503184583,8.630000114440918,0.07692305982294556
1392,2005-05-04,8.649999618530272,8.739999771118164,8.449999809265138,8.560000419616701,413548.0,0.008158472662780802,1.1481518111014828,-0.818177089203487,23.61111295075993,25.892478513932076,0.324231544368633,0.7435003128869209,1.2878846599642397,0.8329857305069766,36.612173795650335,0.28999996185302557,-0.47379834368182294,-0.6105002880096446,-1.5972647728782494,0.3762641968589602,-1.103882530443947,-0.11711804557534222,0.6109930660151193,68.42098218468468,32.26254381435578,0.49338224243430245,5,0.16000032424926935,0.5450005531311053,1.4800002574920672,1.1950001716613787,0.6500005722045916,2,0.08092494726125699,-1.2400064087158535,8.579999923706055,-1.3529378765609115,8.75,6.599973297221004,8.579999923706055,0.08092494726125699
1393,2005-05-05,8.680000305175781,8.850000381469727,8.630000114440918,8.689999580383299,212834.0,0.003468287626422706,-3.0000173395871443,-0.11110404679402096,31.21389959857511,25.574221713518746,0.22019045529897596,0.6698732354699928,1.233850062824187,0.8077840047807392,36.74872088453077,0.2200002670288086,-0.4951638459808816,-0.5309996128082268,-1.530513086733908,0.4685138611174544,-1.0307563497710674,-0.03124287584538621,0.4808931338032547,71.18643519865516,29.34588295736181,0.4997567369628409,5,0.11999988555908203,0.5149998664855957,1.3974997997283936,1.1649994850158691,0.7100000381469727,3,0.06566816529768271,1.1481518111014828,8.649999618530272,-1.2400064087158535,8.579999923706055,-1.3529378765609115,8.75,0.06566816529768271
1394,2005-05-06,8.560000419616701,8.739999771118164,8.529999732971191,8.699999809265138,357603.0,-0.013824871122127269,-1.0999923706345351,14.000953743445502,32.33536422056025,25.07020500131866,0.2610397129245001,0.7213188582812133,1.3256694261806086,0.9349675445623706,38.05698950715918,0.21000003814697266,-0.5085375507254177,-0.5839995384216294,-1.568583767372841,0.40058469052958223,-1.0762916528972362,-0.09170742394602271,0.5108036983526159,27.500113248663194,-15.836914609899384,0.49229211447560595,5,0.2399997711181623,0.634999752044676,1.4999997615814191,1.2849993705749494,1.069999694824217,4,0.08528031617421505,-3.0000173395871443,8.680000305175781,1.1481518111014828,8.649999618530272,-1.2400064087158535,8.579999923706055,0.08528031617421505
1395,2005-05-09,8.5,8.600000381469728,8.430000305175781,8.550000190734862,515558.0,-0.007009394471430119,1.2666590373012092,0.3571457765667448,23.71798163567226,23.905879583759003,0.2203679193620829,0.6940393610210371,1.3545991899514735,1.001556298481475,40.55672147902821,0.1700000762939471,-0.5286748273126847,-0.5659999370574944,-1.4903691989304413,0.3583693248154525,-1.0281845679939678,-0.10381530612102097,0.48972372906056805,16.666590978242606,-26.10812847726722,0.4621846309364734,5,0.2200002670288086,0.695000171661377,1.5550000667572021,1.3449997901916504,1.5,0,0.084705913768095,-1.0999923706345351,8.560000419616701,-3.0000173395871443,8.680000305175781,1.1481518111014828,8.649999618530272,0.084705913768095
1396,2005-05-10,8.560000419616701,8.760000228881836,8.520000457763674,8.539999961853027,539743.0,0.007058872896082535,-7.000063578854088,-0.4000076293654773,27.74197914840083,23.714510667024047,0.07935516250893926,0.5537426104852052,1.2635847149909605,0.9484003388369047,42.89296319442929,0.26000022888183594,-0.5529868716367154,-0.43699955940246404,-1.2899348354481273,0.41593571664319917,-0.8634671974252957,-0.010531921379632436,0.35675095942599455,30.952402577645394,-11.761099169756854,0.42646763802283144,5,-0.005000114440919745,0.634999752044676,1.4899997711181623,1.2849993705749494,1.3999996185302717,1,0.0899532086849868,1.2666590373012092,8.5,-1.0999923706345351,8.560000419616701,-3.0000173395871443,8.680000305175781,0.0899532086849868
1397,2005-05-11,8.770000457763674,8.9399995803833,8.609999656677246,8.680000305175781,813465.0,0.0245327135341864,-1.8695464685247996,4.499904634750786,34.502949415721844,25.305079116999437,-0.14249424798664556,0.2685120063701607,1.0250161708339274,0.7454176761834379,44.705691549030426,0.3799991607665998,-0.5869811365032316,-0.1704995632171613,-0.9143011507759429,0.5733020243416203,-0.5424003569965521,0.20140123056222947,-0.5100002288818377,66.66679133015352,23.847422734667845,0.37190079377939095,5,-0.1700005531311053,0.4249997138977033,1.2799997329711896,1.0749993324279767,1.2299995422363263,2,0.07183570443361731,-7.000063578854088,8.560000419616701,1.2666590373012092,8.5,-1.0999923706345351,8.560000419616701,0.07183570443361731
1398,2005-05-12,8.850000381469727,8.979999542236328,8.789999961853027,8.880000114440918,438737.0,0.009121997665944459,-1.5333180746024784,-0.3333298012122174,38.728350784272436,28.123079209058684,-0.21009950542937794,0.1206654768174591,0.9122750064920986,0.6729715654065025,46.382903868340954,0.20999908447265447,-0.6026229912237611,-0.04349966049194265,-0.670984847151205,0.5839855261673197,-0.3572422538215747,0.2702429328376894,-0.5764001655578621,76.36375616421253,36.347193889809105,0.3137425933296312,5,-0.14500045776367188,0.3449997901916504,1.1999998092651367,0.9949994087219238,1.109999656677246,3,0.050847433883432824,-1.8695464685247996,8.770000457763674,-7.000063578854088,8.560000419616701,1.2666590373012092,8.5,0.050847433883432824
1399,2005-05-13,8.649999618530272,8.880000114440918,8.560000419616701,8.850000381469727,510939.0,-0.022598955290241585,1.4615339471077882,6.666751438471624,32.97873257834195,29.42559863020352,0.0009777497506142652,0.28154523971810086,1.072344515568771,0.8794398343962317,46.83395341355971,0.319999694824217,-0.5769478628818376,-0.20950040817260884,-0.810533583754248,0.3915327674090303,-0.5100169959634275,0.09101617961820985,-0.3481434295654289,39.999930641771364,4.114148582986232,0.3005165877908193,5,0.055000305175783026,0.5450005531311053,1.300000190734865,1.1950001716613787,1.1700000762939489,4,0.08554922051178271,-1.5333180746024784,8.850000381469727,-1.8695464685247996,8.770000457763674,-7.000063578854088,8.560000419616701,0.08554922051178271
1400,2005-05-16,8.619999885559082,8.729999542236326,8.569999694824219,8.680000305175781,188088.0,-0.00346817737505134,1.000011921011401,0.30000095367067575,35.428580770677,31.139883455886846,0.011843132347781449,0.2843833404188434,1.0628530014100832,0.9157982858327731,46.241855748678155,0.1599998474121076,-0.520043385004719,-0.2130001544952389,-0.8067960595563459,0.3807957505658681,-0.5098981070257924,0.08389779803531461,-0.2910179624633802,21.739049309206404,-14.784643326509343,0.2968979525305533,5,0.08500003814697266,0.5750002861022949,1.3299999237060547,1.2249999046325684,1.2799997329711914,0,0.1171694016578666,1.4615339471077882,8.649999618530272,-1.5333180746024784,8.850000381469727,-1.8695464685247996,8.770000457763674,0.1171694016578666
1401,2005-05-17,8.600000381469728,8.729999542236326,8.539999961853027,8.659999847412111,214229.0,-0.002320128115414266,-1.111102869495128,0.9999841055392196,44.60433530334369,33.472463717285045,0.03908864518977673,0.2610613532596968,1.049406989667835,0.9438611633176457,46.26686520219134,0.189999580383299,-0.44404260075767255,-0.1969996929168687,-0.7525496275170696,0.35855024168333216,-0.4747746602169691,0.08077527438323173,-0.24497775360840102,13.636472008548802,-25.452226694587495,0.27777496730010015,5,0.10499954223632635,0.5949997901916486,1.3574993610382062,1.244999408721922,1.2599992752075178,1,0.16279064609657778,1.000011921011401,8.619999885559082,1.4615339471077882,8.649999618530272,-1.5333180746024784,8.850000381469727,0.16279064609657778
1402,2005-05-18,8.75,8.800000190734863,8.609999656677246,8.609999656677246,352033.0,0.017441815334505506,-1.7142866874203855,-2.333359824522364,54.22534501829779,36.02929098614312,-0.10642600292890592,0.07555616596804526,0.8670152898941925,0.8043160502002742,46.21935641675879,0.19999980926513494,-0.39263769524560743,-0.02200007438659668,-0.5350958982265439,0.49109574945335055,-0.2785479863065703,0.23454783753337693,-0.3699782955636728,47.72732691336511,5.002633892046276,0.2565479119199734,5,-0.04500007629394531,0.4250001907348633,1.179999828338623,1.0949997901916504,1.0500001907348633,2,0.13828571864536832,-1.111102869495128,8.600000381469728,1.000011921011401,8.619999885559082,1.4615339471077882,8.649999618530272,0.13828571864536832
1403,2005-05-19,8.899999618530273,8.960000038146973,8.710000038146973,8.800000190734863,439952.0,0.01714281354631697,1.2727245141685488,0.7142798754776875,60.526302580692146,39.161617470602216,-0.248018714648234,-0.11167250307150667,0.6853763576583027,0.6643122831568888,45.810080808822505,0.25,-0.31395489121433506,0.14799957275390696,-0.3062481057208224,0.6022472512286363,-0.07912426648345772,0.37512341199127164,-0.49597880058194654,85.71418840059764,39.62562876978194,0.2271238392373647,5,-0.19499969482421875,0.18000030517578125,0.9875001907348633,1.0500001907348633,0.9000005722045898,3,0.12359555377726839,-1.7142866874203855,8.75,-1.111102869495128,8.600000381469728,1.000011921011401,8.619999885559082,0.12359555377726839
1404,2005-05-20,8.920000076293945,8.989999771118164,8.880000114440918,8.949999809265137,254660.0,0.0022472425416770747,1.0,-0.2999990463202266,56.2043785458216,42.771217127285475,-0.23644798773074172,-0.16535349498305507,0.6336390457360039,0.6545254584248354,45.329526105424236,0.1099996566772461,-0.24738482123162342,0.18400001525878906,-0.21733455228052456,0.5853345827981027,-0.016667268510868638,0.38466729902844676,-0.49294010937409816,84.44450566800676,36.68440593785787,0.20066728376965715,5,-0.16499996185302734,0.0950002670288086,0.9524996280670166,1.125,0.7299995422363281,4,0.11659192297732845,1.2727245141685488,8.899999618530273,-1.7142866874203855,8.75,-1.111102869495128,8.600000381469728,0.11659192297732845
1405,2005-05-23,8.970000267028809,9.140000343322754,8.899999618530273,9.0,580831.0,0.005605402500807655,-1.8235208320477507,1.0,65.60000183105333,46.977664092024646,-0.23777168281576522,-0.2535564302194402,0.5508615332206581,0.6151333402112957,44.58514707369831,0.24000072479248047,-0.2093922611488086,0.25000019073486257,-0.07696352294436792,0.5769639044140931,0.08651833389524732,0.4134820475744778,-0.5091639118570619,71.66667196485395,21.345258057143113,0.1634818568396149,5,-0.13000011444091797,-0.16000032424926758,0.8224995136260986,1.0849995613098145,0.9499998092651349,0,0.09476024553976559,1.0,8.920000076293945,1.2727245141685488,8.899999618530273,-1.7142866874203855,8.75,0.09476024553976559
1406,2005-05-24,8.90999984741211,9.039999961853027,8.789999961853027,9.039999961853027,510865.0,-0.006689009791587597,2.8461504603308514,4.333375719235782,60.48386600586364,49.8644326020404,-0.13734617415744488,-0.22227933257486043,0.5773563660030163,0.6845425924602875,43.75758845910937,0.25,-0.16484589022465634,0.2009997844696052,-0.07936836022914484,0.48136792916835525,0.06081571212022929,0.3411838568189811,-0.39483037318828273,56.6037362392172,8.217703941280291,0.14018407234937508,5,-0.06999969482421875,-0.09999990463256836,0.627500057220459,0.9000000953674316,1.0900001525878906,1,0.11111108732574304,-1.8235208320477507,8.970000267028809,1.0,8.920000076293945,1.2727245141685488,8.899999618530273,0.11111108732574304
1407,2005-05-25,8.930000305175781,8.979999542236328,8.850000381469727,8.899999618530273,243896.0,0.002244720326171512,1.0,-0.230774309503723,60.16258964915684,52.246014698138666,-0.14780739569505386,-0.2404301720813482,0.524681431467446,0.6746417995402716,42.16407743878461,0.12999916076660156,-0.09707177998570593,0.21200022697448695,-0.08497399320877363,0.5089744471577475,0.06351311688285577,0.36048733706611813,-0.36484436142404064,51.1628164865776,5.427036625345956,0.14848711009163074,5,-0.09000015258789062,-0.12000036239624023,0.6074995994567871,0.8799996376037598,1.0499992370605469,2,0.10414326088683801,2.8461504603308514,8.90999984741211,-1.8235208320477507,8.970000267028809,1.0,8.920000076293945,0.10414326088683801
1408,2005-05-26,9.0600004196167,9.100000381469727,8.970000267028809,8.989999771118164,104023.0,0.014557683090511198,-1.3636458215929879,2.3333015449170325,70.1612630322495,56.37740697079506,-0.2736651617816399,-0.35475233886232793,0.3676794826246823,0.5552804930026163,40.00454462122438,0.1700000762939453,-0.033958501821500064,0.3205003261566155,-0.01001609343320986,0.6510167457464409,0.15524211636170193,0.48575853595152907,-0.4488569238992781,77.142903853385,27.898325863627193,0.16525820979491307,5,-0.2200002670288086,-0.2500004768371582,0.47499966621398926,0.7499995231628418,0.8499994277954102,3,0.08167767514843782,1.0,8.930000305175781,2.8461504603308514,8.90999984741211,-1.8235208320477507,8.970000267028809,0.08167767514843782
1409,2005-05-27,9.029999732971193,9.119999885559082,8.970000267028809,9.119999885559082,267272.0,-0.0033113339134674957,2.333319204848896,-1.285704554433838,71.90078019891583,60.4298735739327,-0.20572725733936892,-0.3049449162507063,0.3733191651891694,0.5861135718349271,37.30159202668626,0.14999961853027344,0.006334795178077002,0.26799964904785334,-0.07771699402863064,0.6137162921243373,0.09514132750961046,0.4408579705860962,-0.37654768944534567,68.57128843984552,14.577677693930923,0.1728583215382421,5,-0.18999958038330256,-0.21999979019165217,0.5000002384185773,0.7800002098083478,0.8100004196166974,4,0.08527137104469351,-1.3636458215929879,9.0600004196167,1.0,8.930000305175781,2.8461504603308514,8.90999984741211,0.08527137104469351
1410,2005-05-30,9.239999771118164,9.25,9.050000190734863,9.050000190734863,158089.0,0.023255818865663747,-1.1052657996576805,-2.1111028694952307,74.99994740772695,63.80716380775307,-0.35596504128357687,-0.502095905347975,0.1408960706203377,0.3778561814056296,35.07147401476265,0.22000026702880682,0.03926850422002559,0.45349969863891637,0.04721882681831069,0.859780570459522,0.25035926272861353,0.6566401345492192,-0.547623863608564,97.82603737988369,39.227593811123995,0.20314043591030245,5,-0.309999942779541,-0.4399995803833008,0.24750018119812012,0.570000171661377,0.5799999237060565,0,0.04437227895758844,2.333319204848896,9.029999732971193,-1.3636458215929879,9.0600004196167,1.0,8.930000305175781,0.04437227895758844
1411,2005-05-31,9.239999771118164,9.300000190734863,9.199999809265137,9.25,332275.0,0.0,-1.2222269317170347,-0.05263289982884018,70.43472564070251,65.60820609913137,-0.2856758579234828,-0.47443992719837524,0.1176883127597872,0.3791375106291355,32.51983634102221,0.10000038146972656,0.10619285980315318,0.4204997062683109,-0.020860481435624578,0.8618598939722464,0.19981961241634316,0.6411798001202786,-0.49186145435952433,86.666567767066,27.887091077934947,0.22068009385196738,5,-0.2349996566772461,-0.4399995803833008,0.23000025749206543,0.570000171661377,0.6000003814697266,1,0.0735931084437127,-1.1052657996576805,9.239999771118164,2.333319204848896,9.029999732971193,-1.3636458215929879,9.0600004196167,0.0735931084437127
1412,2005-06-01,9.350000381469727,9.350000381469727,9.140000343322754,9.239999771118164,241146.0,0.011904828255017375,2.8181613261201277,-10.999809269502194,71.1864009530261,66.79266147383514,-0.3370615842284188,-0.5579138910099815,-0.013108430238347069,0.27394496240669497,29.815930271142427,0.21000003814697266,0.17535503859896195,0.4955002784728997,0.0027113295509302304,0.9882892273948691,0.24910580401191496,0.7418947529338844,-0.5356386398339392,100.0,41.65015585179748,0.24639447446098492,6,-0.2800002098083496,-0.5450000762939453,0.07249951362609863,0.45999956130981445,0.46999931335449396,2,0.06951867294235337,-1.2222269317170347,9.239999771118164,-1.1052657996576805,9.239999771118164,2.333319204848896,9.029999732971193,0.06951867294235337
1413,2005-06-02,9.25,9.40999984741211,9.1899995803833,9.350000381469727,202115.0,-0.010695227528323081,1.0000086697935722,-0.9090893327784714,77.7777483434355,69.18970256245892,-0.2036036451251224,-0.4353412194115016,0.06611693641389849,0.3761449899008813,27.488277102338778,0.2200002670288086,0.2268587818650083,0.3669999122619636,-0.1486947159288583,0.8826945404527855,0.10915259816655265,0.6248472263573746,-0.36064884878746106,63.63636363636363,2.842882099073435,0.257847314095411,6,-0.15000009536743164,-0.41499996185302734,0.07500004768371582,0.49499988555908203,0.6499996185302734,3,0.07891886943095439,2.8181613261201277,9.350000381469727,-1.2222269317170347,9.239999771118164,-1.1052657996576805,9.239999771118164,0.07891886943095439
1414,2005-06-03,9.289999961853027,9.449999809265137,9.229999542236328,9.300000190734863,354655.0,0.004324320200327358,-2.3845916840282873,0.10000190734135689,80.73389037140753,70.87124573360938,-0.2074111818982729,-0.4404283223069392,0.0053784269936407725,0.3392382884798071,24.90985064800485,0.2200002670288086,0.25584941916285153,0.37049989700317454,-0.15222467688132646,0.8932244708876755,0.10913761006092493,0.6318621839454241,-0.31734501924855785,60.0,-5.49675526753019,0.2613622869422502,6,-0.1700000762939453,-0.434999942779541,-0.15250015258789062,0.36999988555908203,0.6099996566772461,4,0.06673841637297628,1.0000086697935722,9.25,2.8181613261201277,9.350000381469727,-1.2222269317170347,9.239999771118164,0.06673841637297628
1415,2005-06-06,9.220000267028807,9.34000015258789,9.15999984741211,9.34000015258789,165333.0,-0.007534951034623871,2.000007947293549,11.999713904253468,77.19292375054265,72.72780770524038,-0.10976231236464962,-0.33067625324486727,0.05339858775542261,0.4106782316367017,21.987167084831256,0.18000030517578125,0.26224743202219436,0.2645001888275136,-0.23524600013190522,0.7642463777869324,0.01462709434780507,0.5143732833072221,-0.16142324842541633,25.806471460477248,-44.33971029024749,0.24987309447970935,6,-0.07000017166137518,-0.28000020980834783,-0.21750020980834783,0.3049998283386248,0.7799997329711932,0,0.0672451049460634,-2.3845916840282873,9.289999961853027,1.0000086697935722,9.25,2.8181613261201277,9.350000381469727,0.0672451049460634
1416,2005-06-07,9.329999923706056,9.34000015258789,9.1899995803833,9.25,191615.0,0.011930548101025007,2.0,-0.6666666666666716,76.36357803987394,74.52791752643117,-0.17200813451856511,-0.4005691011603272,-0.07614366553801588,0.3010167067374194,19.762020646153392,0.15000057220458984,0.2812003332051969,0.3359998703002951,-0.15400118148807174,0.8260009220886619,0.09099934440611257,0.5810003961944776,-0.20096680278355095,61.29029280928384,-11.208750273232482,0.2450005258941834,6,-0.11999988555908381,-0.3899998664855975,-0.3274998664855975,0.19500017166137518,1.1300001144409162,1,0.05251873259646578,2.000007947293549,9.220000267028807,-2.3845916840282873,9.289999961853027,1.0000086697935722,9.25,0.05251873259646578
1417,2005-06-08,9.399999618530273,9.5,9.229999542236328,9.300000190734863,215842.0,0.00750264688066693,-1.2499970197767614,1.2499940395298104,74.50974708989762,75.0110824217254,-0.18810891232421945,-0.4436995596461024,-0.16172932016355013,0.23016890031906811,18.460832867301242,0.2700004577636719,0.28671010323932933,0.37449960708618235,-0.13546319382451166,0.8844624079968764,0.11951820663083446,0.6294810075415302,-0.23999977111816406,70.5881362968282,-0.22939537919630482,0.25498140045534706,6,-0.16499948501586914,-0.4349994659423828,-0.39749956130981445,0.1250004768371582,1.0700006484985334,2,0.04680856935251798,2.0,9.329999923706056,2.000007947293549,9.220000267028807,-2.3845916840282873,9.289999961853027,0.04680856935251798
1418,2005-06-09,9.300000190734863,9.470000267028807,9.25,9.399999618530273,241688.0,-0.01063823743123149,-1.2000047683761117,-1.0,67.27271150953456,74.49685256734969,-0.0564183302793122,-0.3249173952692139,-0.08137823421337487,0.33208321637048854,17.275372361586243,0.22000026702880682,0.30472219585330684,0.2520001888275143,-0.2650196140870893,0.7690199917421179,-0.006509712629787501,0.5105100902848161,-0.1100006103515625,41.17655308597651,-26.764024895071373,0.258509901457302,6,-0.02500009536743164,-0.33500003814697266,-0.2975001335144043,0.22499990463256836,1.2200002670288086,3,0.05591392402415307,-1.2499970197767614,9.399999618530273,2.0,9.329999923706056,2.000007947293549,9.220000267028807,0.05591392402415307
1419,2005-06-10,9.390000343322754,9.539999961853027,9.31999969482422,9.369999885559082,375431.0,0.009677435563663073,-2.6666454740523715,-0.20000572207864042,68.42103501988493,73.76586230203392,-0.10055673131762433,-0.3759090728401979,-0.19328744307345502,0.2431037082651546,15.581586934283425,0.23999977111816406,0.3270457844810686,0.30500030517578125,-0.1978128103846597,0.8078134207362222,0.05359374739555989,0.5564068629560026,-0.16000080108642578,60.52642806411701,-6.656023186071124,0.2514065577802206,6,-0.05000019073486328,-0.4050002098083496,-0.3925001621246338,0.13499975204467773,1.0699996948242188,4,0.05431301986801107,-1.2000047683761117,9.300000190734863,-1.2499970197767614,9.399999618530273,2.0,9.329999923706056,0.05431301986801107
1420,2005-06-13,9.630000114440918,9.68000030517578,9.40999984741211,9.5,574821.0,0.02555908012174135,1.3478250052866823,6.499856952126645,77.27272398872643,74.5256398962588,-0.31225399956965383,-0.5653481887292031,-0.4480234935671774,0.00521118009116428,13.999606555704863,0.28999996185302557,0.3327903714061833,0.49450006484985387,-0.014512354963391871,1.0035124846630996,0.239993854943231,0.7490062747564767,-0.38000011444091797,89.79589453545458,20.396445996957965,0.2545062099066231,6,-0.2199997901916504,-0.5749998092651367,-0.6324999332427979,-0.10500001907348633,0.8599996566772461,0,0.028037331347947836,-2.6666454740523715,9.390000343322754,-1.2000047683761117,9.300000190734863,-1.2499970197767614,9.399999618530273,0.028037331347947836
1421,2005-06-14,10.0,10.029999732971193,9.609999656677246,9.68000030517578,1161509.0,0.03842158682887642,1.2105315993153494,2.4615339471078155,82.03591754315232,75.73114173960616,-0.6292868463541055,-0.8696745259968033,-0.8271521554591601,-0.3584328069315763,12.668615083562118,0.4200000762939471,0.3512084598412848,0.7944999694824215,0.21533630206927512,1.373663636895568,0.5049181357758492,1.0840818031889938,-0.6800003051757795,96.25003427266236,23.52989642404205,0.2895818337065732,6,-0.4050002098083496,-0.7249999046325666,-1.0424997806549072,-0.47499990463256836,0.4499998092651367,1,0.0,1.3478250052866823,9.630000114440918,-2.6666454740523715,9.390000343322754,-1.2000047683761117,9.300000190734863,0.0
1422,2005-06-15,9.960000038146973,10.149999618530273,9.899999618530273,10.010000228881836,781351.0,-0.003999996185302779,-1.9411586511760976,-0.15625074505876937,78.48100196167195,75.8092810305213,-0.5516731374566817,-0.7740630967265929,-0.7962892154037924,-0.31144665755013357,11.740484328617839,0.25,0.34683569962647987,0.6940000057220459,0.06456749457204936,1.3234325168720424,0.3792837501470476,1.0087162612970442,-0.5500001907348633,78.88892656492723,6.450302263598928,0.3147162555749982,6,-0.30500030517578125,-0.6150002479553223,-1.0849997997283936,-0.434999942779541,0.8000001907348633,2,0.050200803020581386,1.2105315993153494,10.0,1.3478250052866823,9.630000114440918,-2.6666454740523715,9.390000343322754,0.050200803020581386
1423,2005-06-16,10.0,10.0,9.90999984741211,9.989999771118164,234392.0,0.004016060411629274,16.999618539004388,-0.20000381468271378,80.50316841956884,75.7836452580948,-0.5298130368258533,-0.7667395437424211,-0.8428931369604911,-0.3420811777311208,11.541238424108315,0.09000015258789062,0.35899202872556835,0.6789999485015876,-0.005594394142635295,1.3635942911458105,0.33670277717947705,1.0212971198236982,-0.4420001983642585,81.9277551423732,8.62816067310807,0.3422971713221114,6,-0.3450002670288086,-0.6550002098083496,-1.1024999618530273,-0.47499990463256836,0.9899997711181641,3,0.047000026702880726,-1.9411586511760976,9.960000038146973,1.2105315993153494,10.0,1.3478250052866823,9.630000114440918,0.047000026702880726
1424,2005-06-17,9.960000038146973,10.0,9.899999618530273,9.949999809265137,380329.0,-0.003999996185302779,1.2222269317170347,1.0,75.3521377428932,75.57911347946708,-0.4299977502264234,-0.6796779306481504,-0.8175128043011917,-0.29125658648351305,11.450884282763901,0.10000038146972656,0.36265085888009096,0.5869999885559078,-0.12671818126765366,1.3007181583794694,0.2301409036441271,0.9438590734676886,-0.2836002731323255,74.32437308781796,3.956717962653542,0.3568590849117811,6,-0.29000043869018555,-0.6150002479553223,-1.0099999904632568,-0.434999942779541,0.8400001525878906,4,0.056224941513241866,16.999618539004388,10.0,-1.9411586511760976,9.960000038146973,1.2105315993153494,10.0,0.056224941513241866
1425,2005-06-20,9.81999969482422,9.949999809265137,9.800000190734863,9.949999809265137,180982.0,-0.014056259315918473,1.307684407438653,-12.999713904253113,68.58974750852504,74.71535453153943,-0.21896338505391988,-0.49827976129700247,-0.6992184246784046,-0.1428921960348326,11.827097996487698,0.15999984741210938,0.3666039316577834,0.4044996738433859,-0.3094065016119636,1.1184058492987354,0.047546586115711165,0.7614527615710607,-0.04887995910644882,38.888898700354076,-28.20186545273964,0.35695308772767503,6,-0.13000011444091975,-0.47499990463257014,-0.8699996471405047,-0.2949995994567889,1.1599998474121076,0,0.06517315307658045,1.2222269317170347,9.960000038146973,16.999618539004388,10.0,-1.9411586511760976,9.960000038146973,0.06517315307658045
1426,2005-06-21,9.899999618530273,9.949999809265137,9.84000015258789,9.890000343322754,495998.0,0.008146631995133102,1.0,-0.07691743388475328,67.97384561683455,73.98914325675464,-0.23423862193044798,-0.5273458405839246,-0.7965736583449203,-0.21557468446618167,11.863262462333973,0.1300001144409162,0.36782113611898737,0.43499960899353063,-0.2685401758591208,1.138539393846182,0.0832297165672049,0.7867695014198564,0.25,28.57131179479075,-32.93741735850283,0.3517698924263256,6,-0.19999980926513672,-0.554999828338623,-0.9499995708465576,-0.3749995231628418,1.0900001525878906,1,0.05959597730524768,1.307684407438653,9.81999969482422,1.2222269317170347,9.960000038146973,16.999618539004388,10.0,0.05959597730524768
1427,2005-06-22,9.859999656677246,9.949999809265137,9.850000381469727,9.899999618530273,241606.0,-0.004040400342860351,-2.3333969131975905,-4.000286123032904,70.74831079437266,74.37532095506998,-0.13647773358359672,-0.436478791210952,-0.773462122784764,-0.17081066333448902,11.901381300852249,0.09999942779541016,0.3796376392376697,0.34849967956543004,-0.3285922733005062,1.0255916324313663,0.00995370313246191,0.6870456559983982,0.28379997253417955,29.999761581193525,-29.949350713661303,0.33854597643296774,6,-0.125,-0.48000001907348633,-0.9099996089935303,-0.3599996566772461,1.3000001907348633,2,0.05983774575370693,1.0,9.899999618530273,1.307684407438653,9.81999969482422,1.2222269317170347,9.960000038146973,0.05983774575370693
1428,2005-06-23,9.800000190734863,9.899999618530273,9.75,9.899999618530273,658699.0,-0.006085138745593244,2.000009536797734,2.4999880790596762,67.11412617705341,74.23010886142204,0.0021293669761632827,-0.33539368010919723,-0.7278503246839865,-0.10730570203356748,12.275033470878567,0.14999961853027344,0.3876130244449385,0.2515002250671383,-0.402178389801632,0.9051788399359086,-0.07533908236724685,0.5783395325015235,0.33772344894409123,20.000076293945312,-38.2926114834039,0.32683930743438494,6,-0.020000457763671875,-0.37000036239624023,-0.8600001335144043,-0.35500001907348633,1.359999656677246,3,0.09795918565946327,-2.3333969131975905,9.859999656677246,1.0,9.899999618530273,1.307684407438653,9.81999969482422,0.09795918565946327
1429,2005-06-24,9.800000190734863,9.869999885559082,9.789999961853027,9.800000190734863,413034.0,0.0,-6.999809269502194,-0.0,70.42255885924295,73.46897940259055,0.07420771878409482,-0.2895972096562396,-0.7277051901335732,-0.1029662577121826,12.759277643644376,0.07999992370605469,0.3981938234720648,0.21300020217895543,-0.4016318334761344,0.8276322378340453,-0.0943158156485886,0.5203162200064995,0.3222145033569337,25.000119209403238,-35.85682434012843,0.3073160178275449,6,0.07999944686889648,-0.3300004005432129,-0.9075002670288086,-0.440000057220459,1.0699996948242188,4,0.12142852624720901,2.000009536797734,9.800000190734863,-2.3333969131975905,9.859999656677246,1.0,9.899999618530273,0.12142852624720901
1430,2005-06-27,9.649999618530273,9.800000190734863,9.539999961853027,9.800000190734863,508391.0,-0.015306180539302772,2.46665649417943,-100.0,60.9589005304,71.12708862339585,0.2540607652473881,-0.11310448988159294,-0.5734966751369157,0.0478311511988867,13.354000540425847,0.26000022888183594,0.4234939626926213,0.04249963760375941,-0.5503657274595568,0.6353650026670756,-0.2539330449278978,0.33893232013541663,0.457326487797852,26.82919454032881,-32.569546413860635,0.296432682531658,6,0.19500017166137695,-0.17999982833862305,-0.7649993896484375,-0.31999969482421875,1.1600008010864258,0,0.11917104846266713,-6.999809269502194,9.800000190734863,2.000009536797734,9.800000190734863,-2.3333969131975905,9.859999656677246,0.11917104846266713
1431,2005-06-28,9.920000076293944,9.920000076293944,9.609999656677246,9.609999656677246,459589.0,0.027979323154086577,1.0000000000000115,-2.0666615804230366,65.6626658301908,69.70282905323127,-0.031828143276378285,-0.34735821296656155,-0.8415454515811636,-0.21963466558270817,14.363122915347715,0.31000041961669744,0.4502581120333744,0.2785000801086408,-0.3035207650288019,0.8605209252460835,-0.012510342460080537,0.5695105026773621,0.15328646136567592,92.68298923510596,33.26622555315416,0.29101042256872095,6,-0.15000009536742986,-0.45000028610229315,-1.0950000286102277,-0.5900001525878888,1.0399999618530291,1,0.10685478405141247,2.46665649417943,9.649999618530273,-6.999809269502194,9.800000190734863,2.000009536797734,9.800000190734863,0.10685478405141247
1432,2005-06-29,10.0,10.0600004196167,9.920000076293944,9.9399995803833,798487.0,0.008064508376087076,-1.8000228883144977,0.1935494787100199,71.34145313186004,68.6848606879303,-0.11796238080363786,-0.3964934052940947,-0.9163672037851693,-0.29788639115680127,15.382255085844083,0.14000034332275568,0.44550898223442736,0.3260000228881843,-0.26006257606398364,0.9120626218403523,0.03296872341210033,0.6190313223642683,-0.46000003814697266,88.4614679235594,25.632944196455952,0.2930312994760843,6,-0.19999980926513672,-0.5,-1.1749999523162842,-0.690000057220459,0.6400003433227539,2,0.0989999771118164,1.0000000000000115,9.920000076293944,2.46665649417943,9.649999618530273,-6.999809269502194,9.800000190734863,0.0989999771118164
1433,2005-06-30,9.979999542236328,10.06999969482422,9.920000076293944,9.989999771118164,338627.0,-0.002000045776367143,-1.3077013366198547,-0.16666931574346341,68.78977564365401,67.95570934357038,-0.11297820878004927,-0.33623820719383346,-0.892926121110877,-0.27719432451806725,16.697256558464275,0.149999618530277,0.39047104420671275,0.269499588012696,-0.29594281794503274,0.8349419939704248,-0.01322161496616836,0.5522207909915604,-0.42959957122802805,83.01883057877237,19.07709563938313,0.2827212029788644,6,-0.17499971389770508,-0.4199995994567871,-1.1549994945526123,-0.6699995994567871,0.45000076293945135,3,0.11823650894791182,-1.8000228883144977,10.0,1.0000000000000115,9.920000076293944,2.46665649417943,9.649999618530273,0.11823650894791182
1434,2005-07-01,9.90999984741211,9.960000038146973,9.850000381469727,9.920000076293944,503694.0,-0.007013997799095395,1.4444326707074133,0.9999999999998224,59.99998637608679,67.00129143996614,-0.05678887124773624,-0.22915710309507809,-0.8182939769198612,-0.21073515631820428,17.77118699744327,0.12999916076660156,0.3447733796744288,0.16849989891052175,-0.3670675354511186,0.7040673332721621,-0.09928381827029753,0.43628361609134103,-0.3388158874511724,69.81133433499154,8.762413695339546,0.26778371718082017,7,-0.10500001907348633,-0.34999990463256836,-1.0849997997283936,-0.6049995422363281,0.5299997329711914,4,0.12613521889472312,-1.3077013366198547,9.979999542236328,-1.8000228883144977,10.0,1.0000000000000115,9.920000076293944,0.12613521889472312
1435,2005-07-04,9.84000015258789,9.960000038146973,9.75,9.949999809265137,433201.0,-0.007063541463373291,2.230766973553901,10.999713904255245,42.72728218519653,64.19611772533969,0.018267239032770277,-0.11628920307272139,-0.7459916264315574,-0.1440802917146371,18.790372496664048,0.21000003814697266,0.2873097501293316,0.06750020980834925,-0.4095465481516154,0.5445469677683139,-0.17102316917163307,0.3060235887883316,-0.24886356323242254,50.00010366024299,-6.323634228750656,0.23852337897998202,7,-0.03500032424926758,-0.24000024795532227,-1.0150001049041748,-0.5450000762939453,0.8400001525878888,0,0.10467476798771225,1.4444326707074133,9.90999984741211,-1.3077013366198547,9.979999542236328,-1.8000228883144977,10.0,0.10467476798771225
1436,2005-07-05,9.81999969482422,9.869999885559082,9.789999961853027,9.869999885559082,192095.0,-0.002032566814382575,2.199984741269145,0.45454860719764645,43.51850788944103,61.17058406923616,0.028749647947302392,-0.060814994501429354,-0.7187153818420899,-0.12869261877261984,19.86463604669427,0.07999992370605469,0.24496595685207545,0.022999763488771308,-0.4063006747666744,0.45230020174421703,-0.19165045563895156,0.23764998261649417,-0.2097085812500019,21.87492549412341,-30.289332913362784,0.21465021912772267,7,-0.01499986648559748,-0.17499971389770685,-0.9549996852874774,-0.6099996566772479,0.75,1,0.10081474089192421,2.230766973553901,9.84000015258789,1.4444326707074133,9.90999984741211,-1.3077013366198547,9.979999542236328,0.10081474089192421
1437,2005-07-06,9.84000015258789,9.899999618530273,9.789999961853027,9.890000343322754,220338.0,0.002036706556540091,2.1429038542759438,1.0000000000000355,42.45284716399213,58.4304419566738,0.006273662168748473,-0.04865619043005687,-0.7188072210433223,-0.15052197307330673,20.559587115626282,0.1099996566772461,0.2206311159429788,0.021000194549561257,-0.3656124531651912,0.4076128422643137,-0.17230612930781497,0.21430651840693749,-0.2113206957636713,28.125074505876867,-19.43679124472753,0.1933063238573764,7,-0.03500032424926758,-0.19500017166137695,-0.9375,-0.6449999809265137,0.4099998474121094,2,0.11382112481619489,2.199984741269145,9.81999969482422,2.230766973553901,9.84000015258789,1.4444326707074133,9.90999984741211,0.11382112481619489
1438,2005-07-07,9.81999969482422,9.829999923706056,9.630000114440918,9.760000228881836,253969.0,-0.002032566814382575,3.9999999999998224,-1.1999847412691804,43.26922636061115,55.413405012381375,0.032865554736398295,0.01296341699192105,-0.6748515323539888,-0.13472068715473107,21.116588933030982,0.21000003814697266,0.19048529816593174,-0.02500023841857768,-0.3248597243964113,0.27485924755925595,-0.1749299814074945,0.12492950457033913,0.25,57.57564373031294,12.845554021667084,0.1499297429889166,7,-0.01499986648559748,-0.16499996185302912,-0.8824994564056414,-0.6249995231628436,0.20000076293945135,3,0.08350312362338741,2.1429038542759438,9.84000015258789,2.199984741269145,9.81999969482422,2.230766973553901,9.84000015258789,0.08350312362338741
1439,2005-07-08,9.899999618530273,9.949999809265137,9.8100004196167,9.8100004196167,398765.0,0.008146631995133102,-2.111125239745261,1.4999999999999556,54.08162272310589,54.64926303379315,-0.035154598479643084,-0.02832167043582956,-0.7278608118593564,-0.22025359875176953,21.476343971045125,0.1399993896484375,0.1601610313754147,0.0294997215270989,-0.18081082796950554,0.23981027102370334,-0.07565555322120332,0.13465499627540112,0.16120008468628022,81.81805045805277,34.847545984144034,0.10515527474830236,7,-0.059999942779541016,-0.24499988555908203,-0.9324996471405029,-0.7049994468688965,0.20000076293945312,4,0.05353542495632824,3.9999999999998224,9.81999969482422,2.1429038542759438,9.84000015258789,2.199984741269145,9.81999969482422,0.05353542495632824
1440,2005-07-11,9.899999618530273,9.93000030517578,9.869999885559082,9.899999618530273,294502.0,0.0,-1.0000317894267774,0.0,50.0,52.908966830438615,0.004511710549817138,-0.007438209094761561,-0.7057941280906732,-0.22616210891225208,21.272936636385076,0.06000041961669744,0.13976744781673212,0.015999746322631125,-0.16139669100448906,0.1933961836497513,-0.07269847234092808,0.10469796498619033,0.1525760929107669,84.37492549412298,33.628050264008984,0.08869821866355991,7,-0.04999971389770508,-0.24499988555908203,-0.9124996662139893,-0.7049994468688965,0.030000686645506036,0,0.05454545279398659,-2.111125239745261,9.899999618530273,3.9999999999998224,9.81999969482422,2.1429038542759438,9.84000015258789,0.05454545279398659
1441,2005-07-12,10.0,10.0,9.84000015258789,9.899999618530273,497235.0,0.010101049022522401,2.199984741269145,100.0,57.29166977106901,51.347879790350724,-0.0926951776622662,-0.11324470550090382,-0.7766303963587831,-0.3305914519413413,20.006626192729644,0.15999984741210938,0.11722260587848332,0.11600012779235769,-0.061396309534762494,0.29339656511947787,0.027301909128798485,0.2046983464559169,0.044124199501037964,100.0,44.70256867915989,0.08869821866355991,7,-0.15000009536743164,-0.3300004005432129,-0.9549999237060547,-0.804999828338623,-0.3599996566772461,1,0.06800003051757786,-1.0000317894267774,9.899999618530273,-2.111125239745261,9.899999618530273,3.9999999999998224,9.81999969482422,0.06800003051757786
1442,2005-07-13,10.460000038146973,10.470000267028807,10.09000015258789,10.09000015258789,1563656.0,0.046000003814697266,-1.0540553079724524,3.699984741269145,74.26465535255744,51.95619975800666,-0.5370597699294333,-0.5627161189932686,-1.203776424472892,-0.7952646292018759,18.95238475147515,0.4700002670288068,0.1349058491601003,0.5510001659393318,0.23879905942151325,0.8632012724571503,0.3948996126804225,0.707100719198241,-0.8299999237060547,98.80949677794399,37.43418840010325,0.15610055325890893,7,-0.4099998474121094,-0.6100001335144043,-1.3849999904632568,-1.2649998664855957,-0.6899995803833008,2,0.010516219529262516,2.199984741269145,10.0,-1.0000317894267774,9.899999618530273,-2.111125239745261,9.899999618530273,0.010516219529262516
1443,2005-07-14,10.470000267028807,10.5600004196167,10.40999984741211,10.479999542236328,593306.0,0.0009560448226926255,-1.3076990793382974,-0.027025076487286134,74.4525085064795,53.56203555027252,-0.5255064698193053,-0.5646495948635977,-1.1810962210413187,-0.8096079387018023,17.93139781144026,0.15000057220458984,0.12257269551482075,0.5375003814697248,0.1379280630017412,0.9370726999377084,0.3377142222357321,0.7372865407037175,-0.823200149536131,87.99997965494768,21.113688297887734,0.19978615923399182,7,-0.3749999999999982,-0.5650000572204572,-1.3700001239776594,-1.2750000953674299,-0.7200002670288068,3,-0.02101244139616809,-1.0540553079724524,10.460000038146973,2.199984741269145,10.0,-1.0000317894267774,9.899999618530273,-0.02101244139616809
1444,2005-07-15,10.520000457763672,10.56999969482422,10.43000030517578,10.489999771118164,644273.0,0.004775567283634263,1.1538506683099272,-3.000286123032371,84.251937757473,58.17588616941435,-0.5362733073497239,-0.6013778080766983,-1.193292626315758,-0.8648222639623153,16.92599831763743,0.13999938964844105,0.09476422780930349,0.5595005512237545,0.08110491679160958,1.0378961856558995,0.32030273400768117,0.7986983684398279,-0.8366723281860349,93.15078514879919,20.321891914380842,0.23919781721607278,7,-0.4200005531311035,-0.5750007629394513,-1.4000003337860107,-1.325000286102295,-0.6500005722045898,4,-0.04752851504212663,-1.3076990793382974,10.470000267028807,-1.0540553079724524,10.460000038146973,2.199984741269145,10.0,-0.04752851504212663
1445,2005-07-18,10.460000038146973,10.600000381469727,10.40999984741211,10.579999923706056,287428.0,-0.005703461692572409,1.3749947846196944,-3.999904634751156,75.4716403971957,61.72623422583153,-0.42362589514752,-0.5175044886170372,-1.0934719104002681,-0.8112361737894105,16.499090000171822,0.1900005340576172,0.07398331509359224,0.4675001144409183,-0.05491862655208202,0.9899188554339187,0.20629074394441815,0.7287094849374185,-0.7234716146545406,81.57890774207634,10.796226310803277,0.26120937049650034,7,-0.3449997901916504,-0.4549999237060547,-1.2974998950958252,-1.2649998664855957,-0.6999998092651367,0,-0.0344167930558652,1.1538506683099272,10.520000457763672,-1.3076990793382974,10.470000267028807,-1.0540553079724524,10.460000038146973,-0.0344167930558652
1446,2005-07-19,10.489999771118164,10.5,10.350000381469727,10.489999771118164,218385.0,0.002868043294625755,13.999618539004388,-0.0,74.25736310553486,65.2600693304474,-0.389557588317869,-0.5281131875455749,-1.0844160280998398,-0.8475409087600614,15.921284327323834,0.14999961853027344,0.07958445067693631,0.4679998397827152,-0.09729861928827077,1.0332982988537012,0.1853506102472231,0.7506490693182073,-0.6843935909875487,78.43126255203133,9.476496637312167,0.28264922953549293,7,-0.3749995231628418,-0.4199995994567871,-1.2574994564056396,-1.294999599456787,-0.8000001907348633,1,-0.05338412565882189,1.3749947846196944,10.460000038146973,1.1538506683099272,10.520000457763672,-1.3076990793382974,10.470000267028807,-0.05338412565882189
1447,2005-07-20,10.449999809265137,10.489999771118164,10.380000114440918,10.40999984741211,226717.0,-0.0038131518327729763,-1.2000057220786404,100.0,72.81551060845266,68.54298980242977,-0.28377112026584683,-0.4655126284329292,-1.0117899765053782,-0.8138232060752557,15.312253317938552,0.1099996566772461,0.11978721981824769,0.3984998703002933,-0.19220995243288463,0.9892096930334713,0.10314495893370434,0.6938547816668823,-0.5808420930273925,39.99977111816406,-26.053373286887677,0.2953549113665891,7,-0.24499940872192383,-0.37999963760375977,-1.0149998664855957,-1.2549996376037598,-0.8000001907348633,2,-0.07751191203125418,13.999618539004388,10.489999771118164,1.3749947846196944,10.460000038146973,1.1538506683099272,10.520000457763672,-0.07751191203125418
1448,2005-07-21,10.760000228881836,10.829999923706056,10.40999984741211,10.420000076293944,677618.0,0.029665112466494836,-1.3333298012122339,8.500011920940368,83.46451962688144,71.8077561250715,-0.4988717806431229,-0.7377283664573433,-1.2874684263550442,-1.1306024325820943,15.640931295772978,0.4200000762939471,0.17263148611698576,0.6605002880096436,0.003538143223499546,1.3174624327957876,0.33201921561657244,0.9889813604027147,-0.8323750994255334,85.41671633725103,19.019430805430844,0.3284810723930718,7,-0.4250001907348633,-0.5750002861022949,-1.260000467300415,-1.5550003051757812,-1.0600004196166992,3,-0.09200741171555193,-1.2000057220786404,10.449999809265137,13.999618539004388,10.489999771118164,1.3749947846196944,10.460000038146973,-0.09200741171555193
1449,2005-07-22,10.989999771118164,10.989999771118164,10.699999809265137,10.75,525760.0,0.02137542168623452,1.4166686534900539,0.7058813629682782,90.20971465841859,76.27550219822912,-0.6235698443320832,-0.9212373528775775,-1.4733181305673604,-1.3681878965384016,16.118153097307985,0.28999996185302734,0.23710355948833772,0.8309998512268066,0.07949870359177069,1.5825009988618426,0.45524927740928867,1.2067504250443246,-0.9721371622368871,100.0,30.226168070455202,0.3757505738175184,7,-0.5749998092651367,-0.7249999046325684,-1.4900000095367432,-1.7849998474121094,-1.3199996948242205,4,-0.11282982683738507,-1.3333298012122339,10.760000228881836,-1.2000057220786404,10.449999809265137,13.999618539004388,10.489999771118164,-0.11282982683738507
1450,2005-07-25,10.800000190734863,10.949999809265137,10.720000267028807,10.949999809265137,401833.0,-0.01728840621840788,2.0666683620920088,-0.6249990065883063,80.62498994172464,78.86809332830197,-0.3268514164201388,-0.6752875121540978,-1.2394991208401045,-1.1861577294599996,18.02348276963162,0.26999950408935725,0.3043274315369171,0.583500242233276,-0.1799071271714574,1.3469076116380094,0.2017965575309102,0.9652039269356418,-0.6654811223851596,70.31253725293851,-5.2921510862095005,0.38170368470236654,7,-0.26000022888183594,-0.5350003242492676,-1.2925004959106445,-1.5950002670288086,-1.2100000381469727,0,-0.08611113784735047,1.4166686534900539,10.989999771118164,-1.3333298012122339,10.760000228881836,-1.2000057220786404,10.449999809265137,-0.08611113784735047
1451,2005-07-26,10.979999542236328,10.979999542236328,10.699999809265137,10.779999732971193,311919.0,0.016666606326163125,1.8,-1.3333354526149699,82.38634208510031,79.77050296525118,-0.3947287111119824,-0.8135118091043445,-1.372039230663571,-1.3696479368937595,19.52907317754977,0.2799997329711914,0.36343346065102544,0.7104996204376217,-0.1111925830976972,1.5321918239729406,0.29965351866996137,1.121345722205282,-0.7428227895544097,98.36061729340823,16.058148715829077,0.4108461017676595,7,-0.3099994659423828,-0.7149996757507324,-1.4624998569488525,-1.7749996185302734,-1.3799991607666016,1,-0.11111105320738579,2.0666683620920088,10.800000190734863,1.4166686534900539,10.989999771118164,-1.3333298012122339,10.760000228881836,-0.11111105320738579
1452,2005-07-27,10.989999771118164,11.06999969482422,10.789999961853027,10.90999984741211,414374.0,0.000910767695696979,1.3333333333333135,0.4000000000000036,83.42857360839842,80.76784353213107,-0.35944134812156747,-0.7858308546459707,-1.3383211834472917,-1.3831163107236897,20.62948038113283,0.2799997329711932,0.4353547080388491,0.6709998607635494,-0.2001253299609278,1.5421250514880267,0.23543726540131082,1.106562456125788,-0.6624842562238964,87.87879663612958,2.347403896539035,0.4355625953622389,7,-0.2799997329711914,-0.684999942779541,-1.4674999713897705,-1.7849998474121094,-1.1700000762939435,2,-0.11828937377699289,1.8,10.979999542236328,2.0666683620920088,10.800000190734863,1.4166686534900539,10.989999771118164,-0.11828937377699289
1453,2005-07-28,11.15999984741211,11.239999771118164,10.979999542236328,11.0600004196167,462844.0,0.015468615089575088,1.0000073359767303,1.2499940395298381,84.23913381500793,80.76642087185718,-0.4707794616938852,-0.9095275371525098,-1.4665618676233443,-1.5557908742496984,21.876731993231076,0.26000022888183594,0.5033523321591797,0.7819999217987057,-0.15015325328412032,1.7141530968815317,0.3159233342572936,1.2480765093401178,-0.7285365473276482,85.18519826713832,-0.7822030085266078,0.4660765875414128,7,-0.36499977111816406,-0.7699999809265137,-1.6025002002716064,-1.9549999237060547,-1.4700002670288086,3,-0.13530468185732003,1.3333333333333135,10.989999771118164,1.8,10.979999542236328,2.0666683620920088,10.800000190734863,-0.13530468185732003
1454,2005-07-29,11.15999984741211,11.289999961853027,11.109999656677246,11.149999618530273,318115.0,0.0,-3.0,0.10000286103932021,84.23913381500793,81.74058680716965,-0.41398316209854435,-0.854910828155294,-1.4245862604814317,-1.558332838262551,23.612785370150867,0.18000030517578125,0.5102214502881335,0.7194999217987057,-0.24750251417792057,1.686502357775332,0.23599870381039167,1.2030011397870197,-0.5991707119622554,77.9660879966379,-7.863903582964781,0.48350121798831336,7,-0.3399996757507324,-0.744999885559082,-1.5550000667572021,-1.9549999237060547,-1.4099998474121094,4,-0.13082437796677315,1.0000073359767303,11.15999984741211,1.3333333333333135,10.989999771118164,1.8,10.979999542236328,-0.13082437796677315
1455,2005-08-01,10.869999885559082,11.239999771118164,10.850000381469727,11.239999771118164,486573.0,-0.025985660019545165,1.1081054609470247,-36.99914171275987,71.42857142857143,81.42627662084038,-0.06672547989412436,-0.50993395884249,-1.0967269724953557,-1.2730659927718513,25.403957819426783,0.3899993896484375,0.5112221716663576,0.37799997329711843,-0.5637252513300925,1.3197251979243294,-0.09286263901648795,0.8488625856107248,-0.1779200013566573,28.813564801344842,-52.94276887535018,0.4708626123136057,8,-0.034999847412109375,-0.4549999237060547,-1.195000171661377,-1.6649999618530273,-0.75,0,-0.11039556779198789,-3.0,11.15999984741211,1.0000073359767303,11.15999984741211,1.3333333333333135,10.989999771118164,-0.11039556779198789
1456,2005-08-02,10.8100004196167,10.880000114440918,10.5600004196167,10.850000381469727,1158593.0,-0.00551973013560858,5.400030517752749,0.10810803844597433,60.73621354826706,80.08413250304197,0.048544649985258204,-0.39206463564980965,-0.9968505133714274,-1.2178772536351925,26.785746805089417,0.31999969482421875,0.49628226358555416,0.26850047111511266,-0.6274618580398901,1.1644628002701154,-0.17948069346238782,0.7164816356926131,0.4799995422363281,34.24659681759987,-43.479156201086035,0.44798116457750103,8,0.03999948501586914,-0.3600006103515625,-1.1525006294250488,-1.6050004959106445,-0.7000007629394531,1,-0.11285848470596704,1.1081054609470247,10.869999885559082,-3.0,11.15999984741211,1.0000073359767303,11.15999984741211,-0.11285848470596704
1457,2005-08-03,10.960000038146973,10.960000038146973,10.65999984741211,10.710000038146973,511188.0,0.013876004875825076,1.4000015258789062,-6.250005960470162,63.84181278010842,77.90383174228941,-0.024030626671963873,-0.47838132782123033,-1.1050527260117597,-1.371225512615922,28.1842285654544,0.3000001907348633,0.5121131427626757,0.362500095367432,-0.48768573282626626,1.2126859235611303,-0.06259281872941713,0.7875930094642811,0.31539993286132884,54.79450265200011,-20.73804948212092,0.42509291409684913,8,-0.034999847412109375,-0.5,-1.3400001525878906,-1.755000114440918,-0.8800001144409162,2,-0.12408755948391248,5.400030517752749,10.8100004196167,1.1081054609470247,10.869999885559082,-3.0,11.15999984741211,-0.12408755948391248
1458,2005-08-04,10.640000343322754,10.949999809265137,10.539999961853027,10.859999656677246,345513.0,-0.029197052345843022,1.0500011920940324,-0.8799972534179688,52.94117647058823,73.76288305475269,0.30972822800858246,-0.09886844743948764,-0.7503032111767887,-1.0540741554710493,29.972059861211886,0.4200000762939453,0.5239778644102859,0.0015003681182861328,-0.7658677000198146,0.7688684362563869,-0.38218366595076425,0.3851844021873365,0.6210916366577148,13.333384195963541,-57.49325715460831,0.3836840340690506,8,0.27499961853027344,-0.18000030517578125,-0.9900002479553223,-1.4350004196166992,-0.6000003814697266,3,-0.07706772763528469,1.4000015258789062,10.960000038146973,5.400030517752749,10.8100004196167,1.1081054609470247,10.869999885559082,-0.07706772763528469
1459,2005-08-05,10.43000030517578,10.710000038146973,10.3100004196167,10.510000228881836,535338.0,-0.019736845053652807,-1.5,0.36363715179942374,49.31507386193651,70.2840034903318,0.4826996174161291,0.1611352688475698,-0.5063099460297327,-0.8464161309896827,31.284759141269024,0.39999961853027344,0.5374802031670409,-0.2349997043609644,-0.9279870774049517,0.4579876686830229,-0.581493390882958,0.11149398216102924,0.8022479940795915,12.903222498525716,-54.22675667282541,0.34649368652199325,8,0.3699998855590838,0.029999732971193183,-0.7475004196166974,-1.2250003814697248,-0.3800001144409162,4,-0.07094925245833994,1.0500011920940324,10.640000343322754,1.4000015258789062,10.960000038146973,5.400030517752749,10.8100004196167,-0.07094925245833994
1460,2005-08-08,10.4399995803833,10.529999732971193,10.3100004196167,10.31999969482422,332787.0,0.0009587032516729099,-2.1428824447033272,-1.4999999999999445,48.84792039402181,66.55751219132308,0.46518293091619434,0.20413164891333757,-0.4882688997439786,-0.8587230511505837,32.668398321569825,0.21999931335449396,0.505017888567739,-0.2520004272460934,-0.8558336593874003,0.3518328048952135,-0.5539170433167477,0.04991618882456095,0.7369138460937492,19.999882624630636,-43.81271720376598,0.3019166160706535,8,0.3600006103515625,0.020000457763671875,-0.7574996948242188,-1.234999656677246,-0.6699991226196289,0,-0.06609191648626178,-1.5,10.43000030517578,1.0500011920940324,10.640000343322754,1.4000015258789062,10.960000038146973,-0.06609191648626178
1461,2005-08-09,10.68000030517578,10.699999809265137,10.300000190734863,10.329999923706056,715938.0,0.02298857609567717,1.0512833052936343,2.916672627136842,54.85233527676493,63.382374598919355,0.19908836929868023,0.018642716782247604,-0.696862342966158,-1.0998189311991542,33.998105056020506,0.39999961853027344,0.4399286623631262,-0.04599971771240341,-0.5548848106629194,0.4628853752381126,-0.3004422641876605,0.2084428287628537,0.4448983408896492,57.57578822645408,-8.866908695872866,0.2544425464752576,8,0.11499977111816584,-0.22000026702880682,-0.9775004386901838,-1.4750003814697248,-0.9099998474121076,1,-0.05243449472050188,-2.1428824447033272,10.4399995803833,-1.5,10.43000030517578,1.0500011920940324,10.640000343322754,-0.05243449472050188
1462,2005-08-10,10.56999969482422,10.829999923706056,10.550000190734863,10.68000030517578,564902.0,-0.010299682322878811,-2.733339267321972,-0.3142871156015429,45.62210381610686,59.09159348793035,0.27183277222709457,0.144726990122658,-0.5596313086352769,-0.990765882037449,33.799207654113886,0.2799997329711932,0.39401115807552145,-0.16150031089782502,-0.6605634951540331,0.3375628733583831,-0.41103190302592907,0.08803128123027903,0.4889070748147635,41.53840962243305,-21.574576103369687,0.2495315921281038,8,0.2250003814697248,-0.10999965667724787,-0.8449997901916522,-1.3649997711181658,-0.719999313354494,2,-0.04351939937824423,1.0512833052936343,10.68000030517578,-2.1428824447033272,10.4399995803833,-1.5,10.43000030517578,-0.04351939937824423
1463,2005-08-11,10.25,10.600000381469727,10.079999923706056,10.5,1555105.0,-0.03027433340238539,1.3111092273131781,2.2727146622278442,33.62831148883019,53.46816878502171,0.5019606674369381,0.4715777778189434,-0.21233437748199613,-0.6727857903643102,33.00444125548345,0.5200004577636701,0.3131937144652941,-0.47049999237060547,-1.0024466517916633,0.06144666705045232,-0.7364733220811335,-0.20452666266007746,0.7481942433266546,22.66667683919247,-34.30230032455859,0.2659733297105285,8,0.4099998474121094,0.21000003814697266,-0.5250000953674316,-1.0450000762939453,-0.4499998092651367,3,-0.016585373296970074,-2.733339267321972,10.56999969482422,1.0512833052936343,10.68000030517578,-2.1428824447033272,10.4399995803833,-0.016585373296970074
1464,2005-08-12,10.020000457763672,10.300000190734863,9.800000190734863,10.300000190734863,2046832.0,-0.022438979730373454,2.571431977411521,1.1199989318847656,33.043471410273895,49.20315767187754,0.6182623389442039,0.6979839472947269,0.04156308057348035,-0.4461637908069154,32.41349994752895,0.5,0.21795269073345125,-0.6754995346069332,-1.2880170256286387,-0.06298204358522774,-0.981758280117786,-0.3692407890960805,0.8863743536009228,21.35925476351182,-32.520575083419175,0.30625874551085297,8,0.3599996566772461,0.5249996185302734,-0.29000067710876465,-0.8150005340576172,-0.12000083923339844,4,0.0019959584007662734,1.3111092273131781,10.25,-2.733339267321972,10.56999969482422,1.0512833052936343,10.68000030517578,0.0019959584007662734
1465,2005-08-15,10.100000381469727,10.109999656677246,10.0,10.010000228881836,685273.0,0.007984023957211539,1.0000173397374763,-0.3214294229243088,30.00000866977102,45.7880237964891,0.46662185420382407,0.6214952889306087,-0.010859953316886717,-0.5291103510186446,31.701787695705253,0.1099996566772461,0.09817240237145874,-0.5774996280670166,-1.238403878690697,0.08340462255666381,-0.9079517533788568,-0.2470475027551764,0.6736094754193012,29.126239661195484,-18.336950204494173,0.33045212531184026,8,0.2799997329711914,0.44499969482421875,-0.35250067710876465,-0.8950004577636719,-0.24000072479248047,0,-0.004950513747167595,2.571431977411521,10.020000457763672,1.3111092273131781,10.25,-2.733339267321972,10.56999969482422,-0.004950513747167595
1466,2005-08-16,9.93000030517578,10.199999809265137,9.880000114440918,10.050000190734863,858797.0,-0.016831690086452133,-1.9090846038138256,-1.3333298012122436,27.542371853984278,41.754752582475305,0.5572694175007147,0.7877804217418909,0.18176401252957497,-0.36227700773488536,31.430330940934404,0.31999969482421875,-0.03573208621006785,-0.7194997310638449,-1.4568767372374065,0.017877275109716706,-1.0881882341506266,-0.3508112279770632,0.7267763917747487,12.621373606176652,-28.5014182651421,0.368688503086781,8,0.4449996948242205,0.6149997711181658,-0.1775004863738996,-0.7250003814697248,-0.18000030517577947,1,-0.016112773665143965,1.0000173397374763,10.100000381469727,2.571431977411521,10.020000457763672,1.3111092273131781,10.25,-0.016112773665143965
1467,2005-08-17,9.640000343322754,9.989999771118164,9.640000343322754,9.859999656677246,1072830.0,-0.02920442627800024,-2.181822910796494,1.8333293596865317,19.354831266845537,38.022936448726114,0.7155881772115595,1.0687828967851267,0.4892278499957534,-0.07540588294421724,31.350644813233007,0.34999942779541016,-0.14047099712457722,-0.9689997196197506,-1.8309653272562922,-0.107034111983209,-1.3999825234380214,-0.5380169158014798,0.9139631728818944,0.0,-34.08069327345209,0.4309828038182709,8,0.5949997901916504,0.8249998092651367,0.11999940872192383,-0.35000038146972656,0.11999988555908203,2,0.013485488569610293,-1.9090846038138256,9.93000030517578,1.0000173397374763,10.100000381469727,2.571431977411521,10.020000457763672,0.013485488569610293
1468,2005-08-18,9.770000457763672,9.789999961853027,9.68000030517578,9.6899995803833,708742.0,0.013485488569610293,-1.2000057220785978,-0.3636414866962018,23.37164596960956,35.140333349578675,0.5019900430501298,0.9073309732635888,0.3817860648026805,-0.20908802537537952,30.27738993851309,0.14999961853027344,-0.2132905679324928,-0.7894996166229244,-1.7254811365248326,0.1464819032789837,-1.2574903765738785,-0.3215088566719704,0.6560082142375112,19.69699159032454,-8.467633164826854,0.4679907599509538,8,0.4649996757507324,0.6949996948242188,0.17999958992004395,-0.32000017166137695,0.029999732971191406,3,0.008188323434773492,-2.181822910796494,9.640000343322754,-1.9090846038138256,9.93000030517578,1.0000173397374763,10.100000381469727,0.008188323434773492
1469,2005-08-19,9.75,9.90999984741211,9.699999809265137,9.789999961853027,781133.0,-0.0020471296649509085,-1.999993188057302,-0.49999403960089167,26.068370320830013,32.609272230335144,0.4642046913006048,0.8745070352368387,0.4216761308111856,-0.1943603237849345,28.60497841163735,0.21000003814697266,-0.314910629477426,-0.7475000858306888,-1.7266911683620272,0.23169099670064952,-1.237095627096359,-0.25790454456501877,0.5659675059862028,19.64281456807027,-8.091087357987348,0.4895955412656695,8,0.4850001335144043,0.7150001525878906,0.2500002384185791,-0.25499963760375977,0.039999961853027344,4,0.005128224690755134,-1.2000057220785978,9.770000457763672,-2.181822910796494,9.640000343322754,-1.9090846038138256,9.93000030517578,0.005128224690755134
1470,2005-08-22,9.869999885559082,9.920000076293944,9.800000190734863,9.800000190734863,332494.0,0.012307680570162294,-2.4285831062669794,-1.7499940395298381,30.416652427777038,29.894196358225376,0.28479685750576067,0.7180777100429445,0.31563324960206884,-0.3165936358815049,26.828313354560194,0.17000007629394354,-0.3746550207963768,-0.581000185012817,-1.587649368247634,0.425648998222,-1.0843247766302255,-0.07767559339540853,0.35133221765423706,41.0713859966417,13.576307636622872,0.5033245916174084,8,0.36500024795532227,0.5950002670288086,0.15249991416931152,-0.36999988555908203,-0.1400003433227539,0,0.0030394866584633196,-1.999993188057302,9.75,-1.2000057220785978,9.770000457763672,-2.181822910796494,9.640000343322754,0.0030394866584633196
1471,2005-08-23,9.760000228881836,9.920000076293944,9.75,9.8100004196167,305572.0,-0.011144848830058063,-3.8571000395089476,-0.714291553133515,24.57627152889775,27.555770548535474,0.28001728699274686,0.7715494952799844,0.42667144108586363,-0.208691362084803,24.933598542079913,0.17000007629394354,-0.41723537364612895,-0.6299998760223389,-1.6494525330862828,0.3894527810416051,-1.1397262045543108,-0.1202735474903669,0.3799454279468044,34.285737641041855,9.820689859747656,0.5097263285319715,8,0.3600001335144043,0.7049999237060547,0.2999999523162842,-0.24499988555908203,-0.030000686645507812,1,0.010245842771549496,-2.4285831062669794,9.869999885559082,-1.999993188057302,9.75,-1.2000057220785978,9.770000457763672,0.010245842771549496
1472,2005-08-24,9.6899995803833,9.800000190734863,9.640000343322754,9.760000228881836,328802.0,-0.0071721974238677655,1.1333231608460965,1.4000076293654276,27.488140091552708,26.873529282171308,0.23698398790336306,0.7791090878503191,0.49820813869164127,-0.14089708958452718,22.832683282141875,0.15999984741210938,-0.46578457151099784,-0.6350005149841316,-1.659140593812996,0.3891395638447328,-1.1470705543985638,-0.12293047556969938,0.37995373255451526,17.856887408421745,-7.685098306742866,0.5120700394144326,8,0.2800006866455078,0.7750005722045898,0.40250062942504883,-0.17499923706054688,-0.21999931335449396,2,0.006191994036631954,-3.8571000395089476,9.760000228881836,-2.4285831062669794,9.869999885559082,-1.999993188057302,9.75,0.006191994036631954
1473,2005-08-25,9.649999618530273,9.68000030517578,9.550000190734863,9.65999984741211,506368.0,-0.004127963218285791,4.199885561701614,0.14285908911322734,29.896895053577836,26.523909686982858,0.20442043146682387,0.7380221031769985,0.5380215009913272,-0.10224080558370119,20.340200999879272,0.1399993896484375,-0.557686433672389,-0.5995004653930671,-1.5864142944375779,0.38741336365144363,-1.0929573799153225,-0.10604355087081174,0.3597602786614331,27.02688073654623,-0.10912159238722552,0.4934569145222552,8,0.22500038146972656,0.7700004577636719,0.4875006675720215,-0.08999919891357422,-0.15999984741210938,3,0.011399027430046171,1.1333231608460965,9.6899995803833,-3.8571000395089476,9.760000228881836,-2.4285831062669794,9.869999885559082,0.011399027430046171
1474,2005-08-26,9.699999809265137,9.81999969482422,9.609999656677246,9.6899995803833,597040.0,0.0051813671203522205,-1.4705875753122089,-1.0,31.313150773872394,26.669814365216343,0.11650646478472204,0.6040016182552943,0.4897013856235546,-0.15698000368077025,17.398666329353798,0.21000003814697443,-0.6224348048647173,-0.4765002727508545,-1.393343315080413,0.4403427695787041,-0.9349217939156329,-0.01807875158607608,0.2361985348934752,40.54044997976683,11.985341010072084,0.45842152116477897,8,0.17500019073486328,0.7200002670288086,0.5600001811981201,-0.014999866485595703,-0.09999942779541016,4,0.010309317880007551,4.199885561701614,9.649999618530273,1.1333231608460965,9.6899995803833,-3.8571000395089476,9.760000228881836,0.010309317880007551
1475,2005-08-29,9.670000076293944,9.670000076293944,9.5600004196167,9.600000381469727,171040.0,-0.003092756037225697,2.142861035422452,6.999809269502016,21.468927466890804,25.994987211094845,0.08839146732495351,0.5686456289001551,0.525580553980113,-0.13449659298087546,15.96893278066937,0.1399993896484375,-0.6354994703462182,-0.44650001525879013,-1.328657159804136,0.43565712928655564,-0.887578587531463,-0.005421442986117242,0.20440656331686924,32.43241153379198,7.236413995436287,0.4410785722726732,8,0.09999990463257014,0.7500000000000018,0.669999837875368,0.09499979019165217,-0.14000034332275035,0,0.012409502028160713,-1.4705875753122089,9.699999809265137,4.199885561701614,9.649999618530273,1.1333231608460965,9.6899995803833,0.012409502028160713
1476,2005-08-30,9.59000015258789,9.699999809265137,9.529999732971193,9.699999809265137,333454.0,-0.008273001352106846,2.090920125191787,-1.5714305177112116,21.839089909576302,26.271015949176043,0.12861576695865296,0.5824208838015394,0.6080724969613787,-0.06063842314111234,15.942724518604233,0.17000007629394354,-0.6335590044103014,-0.46549992561340403,-1.3138165595943416,0.38281670836753356,-0.8896582426038737,-0.041341608622934345,0.23250145520277066,20.689802589389924,-2.338237579729558,0.424158316990469,8,0.13499975204467773,0.8199996948242188,0.8124997615814209,0.17499971389770508,0.3000001907348633,1,0.014598476269122695,2.142861035422452,9.670000076293944,-1.4705875753122089,9.699999809265137,4.199885561701614,9.649999618530273,0.014598476269122695
1477,2005-08-31,9.600000381469727,9.699999809265137,9.520000457763672,9.6899995803833,542289.0,0.001042776717697702,2.2727256964011686,0.8181770892035061,27.27274546104475,26.7044714482244,0.12554750918014435,0.4904546533809828,0.602021386541324,-0.076145922004633,15.682426893711144,0.17999935150146484,-0.6334848701043416,-0.38749971389770543,-1.1435524999195739,0.368553072124163,-0.7655261069086396,-0.00947332088677122,0.16985088885343025,26.666709052299474,3.4445374282844483,0.3780263930109339,8,0.11999988555908203,0.804999828338623,0.867499589920044,0.16499948501586914,0.18999958038330078,2,0.013541578708426982,2.090920125191787,9.59000015258789,2.142861035422452,9.670000076293944,-1.4705875753122089,9.699999809265137,0.013541578708426982
1478,2005-09-01,9.81999969482422,9.869999885559082,9.600000381469727,9.649999618530273,742530.0,0.022916594230469434,-1.0000070642921226,-1.8889065496815955,42.957719993176596,28.581065856262907,-0.09679229696075886,0.21699875685870929,0.39054328320780307,-0.2986727500811295,15.675237979900135,0.26999950408935547,-0.6056297950984746,-0.12650036811828436,-0.8199061321961256,0.5669053959595569,-0.473203250157205,0.22020251392063628,-0.29999923706054865,85.71420786319433,59.6846425419603,0.34670288203892025,9,-0.09999942779541193,0.5850005149841291,0.6875002384185773,-0.01499986648559748,-0.019999504089357245,3,-0.03564149069983025,2.2727256964011686,9.600000381469727,2.090920125191787,9.59000015258789,2.142861035422452,9.670000076293944,-0.03564149069983025
1479,2005-09-02,9.6899995803833,9.920000076293944,9.670000076293944,9.890000343322754,376063.0,-0.013238301270970365,-1.0833353201566898,-1.17647454812686,36.054397054120074,29.20748192585658,0.026598861023341414,0.3043199866063624,0.5277296838732823,-0.16463686549299794,16.524177230117342,0.25,-0.5289793381883996,-0.21950044631958043,-0.8825865071857919,0.44358561454663104,-0.5510434767526871,0.11204258411352619,-0.1699991226196289,42.49982118589533,16.165413988790007,0.3315430304331062,9,0.030000686645507812,0.7150006294250488,0.9025003910064697,0.2350001335144043,0.05000019073486328,4,-0.020639816091429175,-1.0000070642921226,9.81999969482422,2.2727256964011686,9.600000381469727,2.090920125191787,9.59000015258789,-0.020639816091429175
1480,2005-09-05,9.75,9.789999961853027,9.630000114440918,9.789999961853027,225345.0,0.006191994036631954,7.0,0.19999904632932156,43.38234469140243,31.297045610579318,-0.058349728063101125,0.20024260839717023,0.48059663286533194,-0.2173375518710401,17.468883947764457,0.15999984741210938,-0.46575712102624145,-0.12500004768371653,-0.7420729940775814,0.49207289871014837,-0.433536520880649,0.18353642551321592,-0.2139995574951179,57.49994039529863,28.215165452281852,0.3085364731969329,9,-0.029999732971191406,0.630000114440918,0.8675000667572021,0.25,-0.039999961853027344,0,-0.01538457625951517,-1.0833353201566898,9.6899995803833,-1.0000070642921226,9.81999969482422,2.2727256964011686,9.600000381469727,-0.01538457625951517
1481,2005-09-06,10.119999885559082,10.130000114440918,9.710000038146973,9.710000038146973,858903.0,0.037948706211187844,-1.0487816224564799,-10.250005960470162,66.66664459088045,35.65021277717129,-0.41562031308302494,-0.22541958705303244,0.11932459072419022,-0.5805264810744841,17.633142808654796,0.4200000762939453,-0.4061190850751828,0.2729998588562008,-0.23067502229994297,0.7766747400123446,0.021162418278128925,0.5248372994342727,-0.5686394577026377,98.36061729340823,62.67108540816113,0.2518374405780719,9,-0.2949995994567871,0.12000036239624023,0.505000114440918,-0.07999992370605469,-0.46000003814697266,1,-0.058300410994055474,7.0,9.75,-1.0833353201566898,9.6899995803833,-1.0000070642921226,9.81999969482422,-0.058300410994055474
1482,2005-09-07,10.109999656677246,10.1899995803833,10.050000190734863,10.06999969482422,608812.0,-0.0009881649204468435,-2.5000298027060857,0.09756091887717168,62.878751207444985,39.31486346093431,-0.37970812228949313,-0.2652477754095841,0.13553737748669548,-0.5625866049681942,17.463225988487917,0.1399993896484375,-0.3644743566505859,0.2859996318817135,-0.10893676981240041,0.6809360335758274,0.08853143103465655,0.4834678327287705,-0.5239208476257335,86.4406724867819,46.71528047094169,0.19746820084705657,9,-0.25499963760375977,0.13000059127807617,0.5400002002716064,-0.06999969482421875,-0.6599998474121094,2,-0.021760565858099823,-1.0487816224564799,10.119999885559082,7.0,9.75,-1.0833353201566898,9.6899995803833,-0.021760565858099823
1483,2005-09-08,10.079999923706056,10.149999618530273,9.949999809265137,10.149999618530273,173969.0,-0.0029673327388667348,4.714305177111717,-1.7499940395298714,62.40601288105749,42.76962591728821,-0.3154737912060597,-0.26207368949218157,0.1721739314851316,-0.5255394273711254,18.082093486463386,0.19999980926513672,-0.2967409420140896,0.2644999027252215,-0.09780124698624526,0.6268010524366883,0.08334932786948812,0.4456504775809549,-0.44560745294800164,80.35718543193005,36.51796258521509,0.1811505748557337,9,-0.22499990463257014,0.15500020980834783,0.6125001907348615,-0.03999996185302912,-0.6300001144409197,3,-0.028769837703173984,-2.5000298027060857,10.109999656677246,-1.0487816224564799,10.119999885559082,7.0,9.75,-0.028769837703173984
1484,2005-09-09,10.039999961853027,10.130000114440918,9.920000076293944,10.020000457763672,230446.0,-0.003968250213867264,1.1000023841880826,-0.28570844686649227,56.80000305175779,46.69530098227343,-0.24828243371089087,-0.23241460967934913,0.2207393928250454,-0.4776950360458443,17.90400908726361,0.21000003814697443,-0.23673965792713858,0.2234999656677239,-0.14127967378017203,0.5882796051156198,0.04111014594377593,0.40588978539167186,-0.36115892232495206,73.21432828907258,27.82600018727846,0.18238981972394763,9,-0.18499994277954102,0.13500022888183594,0.6475000381469727,0.03000020980834961,-0.5399999618530273,4,-0.023904359763948557,4.714305177111717,10.079999923706056,-2.5000298027060857,10.109999656677246,-1.0487816224564799,10.119999885559082,-0.023904359763948557
1485,2005-09-12,10.050000190734863,10.100000381469727,9.880000114440918,10.039999961853027,339098.0,0.000996038737035132,2.9999826605631847,0.5000238424490964,62.60868771991507,51.225256294533295,-0.22206336057255527,-0.25966600178462684,0.22185411364634788,-0.4805114068966141,17.741613380797,0.2200002670288086,-0.18034303976643606,0.23600020408630407,-0.12120525113352976,0.5932056593061379,0.057397476476387155,0.414602931696221,-0.33026646793837067,70.83343267450269,23.0476049663039,0.17860272760991655,9,-0.19500017166137695,0.125,0.5799999237060547,0.07999992370605469,-0.9899997711181641,0,-0.030845812311773857,1.1000023841880826,10.039999961853027,4.714305177111717,10.079999923706056,-2.5000298027060857,10.109999656677246,-0.030845812311773857
1486,2005-09-13,9.770000457763672,10.0,9.6899995803833,10.0,408367.0,-0.02786066941862586,1.6956611878659213,-22.99942780850658,52.94120946970786,54.077307851051415,0.09627935858057413,0.008150209422113974,0.5105891143244428,-0.19232832737725758,17.49737908513731,0.3600006103515625,-0.13374646097597065,-0.03599953651428223,-0.38941285916234136,0.3174137861337769,-0.2127061978383118,0.14070712480974734,0.4199991226196289,16.00017547607422,-34.10204149775352,0.1767066613240298,9,0.1249995231628418,0.4049997329711914,0.8599996566772461,0.3599996566772461,-0.7000007629394513,1,-0.006141291382337655,2.9999826605631847,10.050000190734863,1.1000023841880826,10.039999961853027,4.714305177111717,10.079999923706056,-0.006141291382337655
1487,2005-09-14,9.770000457763672,9.81999969482422,9.68000030517578,9.739999771118164,266806.0,0.0,1.1538506683099272,-0.1304380276317317,54.545487385486794,55.36483756130809,0.13737643090525786,0.01938261192372437,0.5188597111491813,-0.17799438353686625,16.660996321577784,0.13999938964844105,-0.0650990943611891,-0.042499542236328125,-0.3877453646490068,0.3027462801763505,-0.21512245344266745,0.1301233689700112,0.4099991226196291,19.14899661140789,-32.47287389241861,0.17262291120633924,9,0.1399993896484375,0.4049997329711914,0.8574995994567871,0.39999961853027344,-0.7400007247924787,2,-0.011259017932199855,1.6956611878659213,9.770000457763672,2.9999826605631847,10.050000190734863,1.1000023841880826,10.039999961853027,-0.011259017932199855
1488,2005-09-15,9.850000381469727,9.890000343322754,9.760000228881836,9.8100004196167,231184.0,0.008188323434773492,1.1666706403134413,1.3333015449170322,55.5555791030795,57.53163556674804,0.06937517855131148,-0.05725195570147257,0.4488752853403657,-0.24113359070059914,15.66991572046685,0.13000011444091797,0.013938528775284453,0.03350038528442312,-0.31152586486081724,0.37852663542966347,-0.13901273978819795,0.20601351035704418,0.3099992279052728,37.77781074431157,-14.61599727976661,0.17251312507262034,9,0.05999946594238281,0.21000003814697266,0.7774996757507324,0.36499977111816406,-0.9500007629394531,3,-0.04060919357496562,1.1538506683099272,9.770000457763672,1.6956611878659213,9.770000457763672,2.9999826605631847,10.050000190734863,-0.04060919357496562
1489,2005-09-16,9.800000190734863,9.890000343322754,9.720000267028807,9.890000343322754,257122.0,-0.00507616129933619,2.777773068283005,-2.250005960470162,54.74453012044844,58.79410061441982,0.15267532211335144,-0.0034928952314849937,0.5059374340296561,-0.1735938982872689,15.15671879894781,0.1700000762939471,0.07520740748754662,-0.018999814987182617,-0.3627193399544506,0.32471970998008537,-0.19085957747081572,0.1528599474964505,0.3407994464721664,28.571396133532843,-25.259010617633322,0.1718597624836338,9,0.13499975204467773,0.1100001335144043,0.7599997520446777,0.41499996185302734,-0.7600002288818359,4,-0.035714323944669335,1.1666706403134413,9.850000381469727,1.1538506683099272,9.770000457763672,1.6956611878659213,9.770000457763672,-0.035714323944669335
1490,2005-09-19,9.899999618530273,9.920000076293944,9.59000015258789,9.619999885559082,403348.0,0.010204023045831345,1.0624953433965756,-3.1111028694951894,61.151064822438094,58.18125841792622,0.08514483635629944,-0.10659474995473417,0.4143075685514326,-0.25800868462576787,14.826599194512458,0.3299999237060529,0.09741778469317097,0.07949962615966832,-0.2654167577854576,0.42441601010479424,-0.09295856581289463,0.2519578181322313,0.22236804539550548,75.60965397891681,16.860675268631155,0.17245819197256299,9,-0.009999752044677734,-0.03999948501586914,0.5625004768371582,0.3250002861022949,-0.7799997329711914,0,-0.04040400342860384,2.777773068283005,9.800000190734863,1.1666706403134413,9.850000381469727,1.1538506683099272,9.770000457763672,-0.04040400342860384
1491,2005-09-20,9.859999656677246,9.949999809265137,9.81999969482422,9.949999809265137,120642.0,-0.004040400342860351,1.8888865341414431,-0.3214294229243088,59.15490971317889,57.76749825189665,0.09430210776185888,-0.06189220412029428,0.4591610475067025,-0.1997840442834935,14.288209045688294,0.1300001144409162,0.14381413747844363,0.03449969291687083,-0.3096222987359152,0.37862168456965684,-0.1375613029095213,0.20656068874326294,0.2304259565682596,74.99993377255376,11.689093224593158,0.17206099582639298,9,0.010000228881835938,4.76837158203125e-07,0.6025004386901855,0.36500024795532227,-0.5,1,-0.08113582808481978,1.0624953433965756,9.899999618530273,2.777773068283005,9.800000190734863,1.1666706403134413,9.850000381469727,-0.08113582808481978
1492,2005-09-21,9.75,9.899999618530273,9.699999809265137,9.800000190734863,205606.0,-0.011156152181278634,-1.6666539510576208,0.5555567329292587,47.328254833529094,56.09219180217128,0.1652425693103332,0.055688171854789914,0.5580066397383092,-0.0731320267566069,13.573791218745281,0.19999980926513672,0.1715348419960474,-0.07849998474121023,-0.4186716527113088,0.26167168322888834,-0.24858581872625862,0.09158584924383817,0.31040008560604804,44.44444444444444,-15.37023391298434,0.17008583398504912,9,0.1100001335144043,0.10500001907348633,0.7100000381469727,0.47499990463256836,-0.5299997329711932,2,-0.06974362104366971,1.8888865341414431,9.859999656677246,1.0624953433965756,9.899999618530273,2.777773068283005,9.800000190734863,-0.06974362104366971
1493,2005-09-22,9.760000228881836,9.800000190734863,9.630000114440918,9.729999542236328,290800.0,0.0010256645007011844,2.0908933277847135,-0.6000114440481413,52.94120475555074,55.663436435926045,0.11742534394676163,0.05728867309131225,0.53641619070833,-0.06673171131485844,12.66827903634332,0.1700000762939453,0.13031422618687394,-0.07399978637695348,-0.4054652586208469,0.25746568586693996,-0.2397325224989011,0.09173294974499413,0.27217586074312194,47.22228844966846,-14.171948813778428,0.16573273612194703,9,0.08500003814697266,0.09499979019165039,0.5899999141693115,0.4799995422363281,-0.5600004196166992,3,-0.0747951310237086,-1.6666539510576208,9.75,1.8888865341414431,9.859999656677246,1.0624953433965756,9.899999618530273,-0.0747951310237086
1494,2005-09-23,9.800000190734863,9.800000190734863,9.699999809265137,9.710000038146973,155188.0,0.004098356651125901,1.2222269317170347,2.999936423167398,52.13676189016761,54.49988912150966,0.04447864207572394,0.026524542926221528,0.4834399443228996,-0.08801597343290268,12.329653243851551,0.10000038146972656,0.096320543728309,-0.03899984359741282,-0.3649250483440749,0.28692536114924927,-0.20196244597074475,0.12396275877591911,0.2056453426678697,58.333399560779576,-3.4066511221157967,0.16296260237333146,9,-0.005000114440917969,0.05499982833862305,0.5499999523162842,0.45999956130981445,-0.3000001907348633,4,-0.09183679129470534,2.0908933277847135,9.760000228881836,-1.6666539510576208,9.75,1.8888865341414431,9.859999656677246,-0.09183679129470534
1495,2005-09-26,9.789999961853027,9.890000343322754,9.729999542236328,9.859999656677246,218998.0,-0.0010204314986942409,1.4615305613427625,-0.7777730682829653,29.629620908322394,51.90971261468906,0.01533158654768485,0.04846040226017223,0.4820144310556085,-0.058210154555574434,11.65792642930015,0.16000080108642578,0.061969979731930636,-0.05500006675720215,-0.37212511542272786,0.26212498190832356,-0.2135625910899659,0.1035624575755616,0.190706848700815,50.0,-6.814179602847446,0.1585625243327632,9,-0.019999980926513672,0.06500005722045898,0.5600001811981201,0.48000001907348633,-0.3699998855590838,0,-0.07660878477246102,1.2222269317170347,9.800000190734863,2.0908933277847135,9.760000228881836,-1.6666539510576208,9.75,-0.07660878477246102
1496,2005-09-27,9.729999542236328,9.75,9.619999885559082,9.75,286707.0,-0.006128745643564026,11.99971390425329,0.28572207084468665,27.906961270826983,48.94987637972686,0.07717716983074752,0.1259442240102686,0.5286891953286581,0.020489990181557616,11.008349486008683,0.1700000762939453,0.03626783832450897,-0.12200045585632324,-0.4210936791241515,0.17709276741150504,-0.2715470674902374,0.027546155777590897,0.22726486883955666,39.28562913614054,-13.2117195397635,0.14954661163391433,9,0.04000043869018555,0.1250004768371582,0.6200006008148193,0.5750002861022949,-0.26999950408935547,1,-0.06269267064498185,1.4615305613427625,9.789999961853027,1.2222269317170347,9.800000190734863,2.0908933277847135,9.760000228881836,-0.06269267064498185
1497,2005-09-28,9.729999542236328,9.739999771118164,9.649999618530273,9.710000038146973,235922.0,0.0,3.5000119209403238,-0.9999523173755483,28.91563773241498,45.98988289409747,0.07923917541285874,0.14354228226085652,0.5163783094529748,0.03602645676392946,10.293570024525817,0.09000015258789062,-0.0005743775201096923,-0.1285004138946526,-0.40964652961744186,0.15264570182813664,-0.2690734717560481,0.012072643966742902,0.20522901333027654,40.74054451179022,-7.892636921872089,0.1405730578613948,9,0.04000043869018555,0.1250004768371582,0.5625007152557373,0.6200003623962402,-0.22999954223632812,2,-0.038026711507330835,11.99971390425329,9.729999542236328,1.4615305613427625,9.789999961853027,1.2222269317170347,9.800000190734863,-0.038026711507330835
1498,2005-09-29,9.470000267028807,9.75,9.380000114440918,9.75,598343.0,-0.0267214067255509,1.6428588458486177,-14.000333794287439,22.85713766707474,42.446839288167055,0.3125329974184812,0.39629425413555275,0.7507978916246589,0.30893067405003194,10.64817971709938,0.36999988555908203,-0.01188355524268303,-0.3709997177124045,-0.7014793263428416,-0.04052010908196735,-0.536239522027623,-0.2057599133971859,0.44451458435907476,17.647080822926718,-26.725191029359202,0.1652398043152187,9,0.19499969482422053,0.31499958038330256,0.7474999427795428,0.9449996948242205,0.03999996185302912,3,-0.026399154482646847,3.5000119209403238,9.729999542236328,11.99971390425329,9.729999542236328,1.4615305613427625,9.789999961853027,-0.026399154482646847
1499,2005-09-30,9.489999771118164,9.630000114440918,9.4399995803833,9.4399995803833,390228.0,0.002111879992125143,-6.599992370634572,-0.17857228006716486,23.584848792925598,38.2728152848879,0.2726026040941445,0.3800272085890892,0.6975089855310195,0.30527686362711925,11.241471712039655,0.1900005340576172,-0.026303648858130302,-0.3410002231597904,-0.7014618270233193,0.019461380703738484,-0.5212310250915557,-0.16076942122802507,0.38175390131396014,21.568550453088594,-18.65283198935919,0.18023080193176477,9,0.17500019073486328,0.2950000762939453,0.6575002670288086,0.9250001907348633,0.21000003814697266,4,-0.03055847933059097,1.6428588458486177,9.470000267028807,3.5000119209403238,9.729999542236328,11.99971390425329,9.729999542236328,-0.03055847933059097
1500,2005-10-03,9.600000381469727,9.6899995803833,9.449999809265137,9.5,354972.0,0.011591213172242432,-1.3999885559518588,2.0,40.44942736639982,36.194428357468,0.129153788636847,0.2721669579336492,0.5609360260038745,0.21290655003337378,11.59833364395449,0.23999977111816406,-0.04742944308676478,-0.2234996318817135,-0.5970613015881767,0.1500620378247497,-0.410280466734946,-0.03671879702848102,0.23241300632310136,59.459550020233365,15.506202170667862,0.18678083485323202,10,0.03999948501586914,0.1849994659423828,0.5474996566772461,0.8149995803833008,0.2299995422363299,0,-0.010416705989173769,-6.599992370634572,9.489999771118164,1.6428588458486177,9.470000267028807,3.5000119209403238,9.729999542236328,-0.010416705989173769
1501,2005-10-04,9.529999732971193,9.699999809265137,9.489999771118164,9.59000015258789,676157.0,-0.007291733928849742,-1.999993188057302,-0.6000019073413391,37.499962747098614,35.10239590342017,0.16474600347900825,0.31167992655690213,0.5972002425066751,0.3006287662445839,12.637193786636528,0.21000003814697266,-0.06700053321647559,-0.26400027275085236,-0.632119177014534,0.1041186315128293,-0.4480597248826932,-0.07994082061901153,0.26622059295348244,40.54044997976711,-6.279887849171345,0.18405945213184063,10,0.10500049591064275,0.2550001144409162,0.5650002956390363,0.8850002288818342,-0.35999965667724965,1,-0.011542461674650561,-1.3999885559518588,9.600000381469727,-6.599992370634572,9.489999771118164,1.6428588458486177,9.470000267028807,-0.011542461674650561
1502,2005-10-05,9.890000343322754,9.920000076293944,9.489999771118164,9.520000457763672,924364.0,0.03777551106387311,1.0000044357011928,-6.166621632361305,51.61290074486535,34.95480656889956,-0.19367400525818468,-0.0691952290686011,0.20662847996941913,-0.041772043769260137,13.090403540984447,0.4300003051757795,-0.09839283813546018,0.1070003032684319,-0.23346997736803843,0.44747058390490224,-0.06323483704980326,0.2772354435866671,-0.5100002288818359,94.44449350176902,44.56028204302802,0.17023514031823514,10,-0.24000024795532227,-0.10500049591064453,0.17749953269958496,0.5199995040893555,-0.619999885559082,2,-0.04347829021725935,-1.999993188057302,9.529999732971193,-1.3999885559518588,9.600000381469727,-6.599992370634572,9.489999771118164,-0.04347829021725935
1503,2005-10-06,9.789999961853027,9.899999618530273,9.75,9.890000343322754,496841.0,-0.010111261678291239,1.5000158947134183,-0.27027138486441066,49.61239450447413,34.67432130382251,-0.0994263902381114,0.008395564193758531,0.2687849361047334,0.07303025113009909,13.962960482577675,0.14999961853027344,-0.1281522898885239,0.021499919891358132,-0.2891039490331089,0.33210378881582514,-0.13380201457087537,0.17680185435359164,-0.3991998481750496,72.9166708058741,19.496450405118026,0.1553019344622332,10,-0.1399998664855957,-0.005000114440917969,0.27250027656555176,0.6150002479553223,-0.48999977111816406,3,-0.02962205954882735,1.0000044357011928,9.890000343322754,-1.999993188057302,9.529999732971193,-1.3999885559518588,9.600000381469727,-0.02962205954882735
1504,2005-10-07,9.800000190734863,9.899999618530273,9.65999984741211,9.789999961853027,316014.0,0.0010214738427785086,1.2857220708446866,-0.10000190734135689,45.83336313561309,36.47473710685481,-0.12228633349449325,-0.02161495555821702,0.22027672566157008,0.07772100818597494,15.13042016658902,0.23999977111816406,-0.13011673462811935,0.04350013732910085,-0.24032901234461868,0.3273292870028204,-0.0984144375077598,0.1854147121659615,-0.39861607780456687,74.46812396135823,22.86930389490277,0.14191457483685982,10,-0.15000009536743164,-0.015000343322753906,0.2625000476837158,0.6050000190734863,-0.48000049591064275,4,-0.02959183226620743,1.5000158947134183,9.789999961853027,1.0000044357011928,9.890000343322754,-1.999993188057302,9.529999732971193,-0.02959183226620743
1505,2005-10-10,9.739999771118164,9.880000114440918,9.649999618530273,9.800000190734863,201915.0,-0.0061224916784619055,1.0909110613081794,-5.999904634751097,45.08198066858704,38.383072595494816,-0.07836525882835588,0.014725187994654831,0.2496269983266508,0.15141429953657592,16.302825248786863,0.23000049591064453,-0.1434517370935957,-0.00100026130676234,-0.24893068455475031,0.24693016194122563,-0.12496547293075722,0.12296495031723254,-0.3282433389205952,58.13949362147608,9.108290583201324,0.1239652116239943,10,-0.08999967575073242,0.04500007629394531,0.32250046730041504,0.6650004386901855,-0.5500001907348633,0,-0.0041067723606769135,1.2857220708446866,9.800000190734863,1.5000158947134183,9.789999961853027,1.0000044357011928,9.890000343322754,-0.0041067723606769135
1506,2005-10-11,9.710000038146973,9.789999961853027,9.649999618530273,9.68000030517578,218212.0,-0.0030800547922135157,-2.111080499719199,-0.4999920527696394,48.24561917182751,40.53084831098509,-0.05755312211261909,0.042160978485927814,0.2499303032434348,0.19602950561965393,16.824624681074685,0.1400003433227539,-0.16039719864668633,-0.027999973297118785,-0.27590490950170476,0.2199049629074672,-0.1519524413994109,0.09595249480517332,-0.28807873306747567,51.16281648657781,1.487331801605876,0.1239524681022929,10,-0.059999942779541016,0.07499980926513672,0.3400001525878906,0.695000171661377,-0.4700002670288086,1,0.01235838157442326,1.0909110613081794,9.739999771118164,1.2857220708446866,9.800000190734863,1.5000158947134183,9.789999961853027,0.01235838157442326
1507,2005-10-12,9.65999984741211,9.729999542236328,9.550000190734863,9.720000267028807,303643.0,-0.005149350209931125,3.50004172378852,-2.000031789426659,45.76270364545365,43.07591119747164,-0.0207038318929591,0.08800997641555774,0.2642051074560161,0.26018344968255214,17.487377383570266,0.17999935150146484,-0.15530710543080062,-0.07250013351440465,-0.3222895450024481,0.1772892779736388,-0.1973948392584255,0.05239457222961619,-0.22811696690832406,31.4285247179163,-17.7906909952784,0.12489470574402141,10,0.019999980926513672,0.125,0.3725004196166992,0.7450003623962402,-0.46000003814697266,2,-0.05072461478862611,-2.111080499719199,9.710000038146973,1.0909110613081794,9.739999771118164,1.2857220708446866,9.800000190734863,-0.05072461478862611
1508,2005-10-13,9.449999809265137,9.739999771118164,9.34000015258789,9.600000381469727,870750.0,-0.021739134727132625,-1.1621607689194866,2.499992052769684,37.03704488619505,44.570599652279355,0.20803822835708985,0.2809088122243004,0.4456190851241235,0.48118406171844086,18.771407481283624,0.39999961853027344,-0.14836151558226263,-0.2625001430511471,-0.5356397999870417,0.010639513884747487,-0.3990699715190935,-0.1259303145832007,0.4700002670288068,19.64281456807027,-27.249371968185358,0.13656982846794696,10,0.18000030517578125,0.2950000762939453,0.5975003242492676,0.9550004005432129,-0.15999984741210938,3,-0.01904755080788323,3.50004172378852,9.65999984741211,-2.111080499719199,9.710000038146973,1.0909110613081794,9.739999771118164,-0.01904755080788323
1509,2005-10-14,9.449999809265137,9.489999771118164,9.3100004196167,9.449999809265137,681013.0,0.0,3.4999880790596762,-0.0,37.313446644850806,44.222157349885016,0.22547907074654638,0.26703420378679965,0.42321360666389296,0.49277534103161,20.003878975172018,0.17999935150146484,-0.14408906003162514,-0.24500012397766113,-0.5386164374978542,0.048616189542531885,-0.39180828073775764,-0.09819196721756462,0.4584002685546853,24.561309579579984,-21.031533240991713,0.14680815676009676,10,0.16500043869018555,0.2700004577636719,0.5950002670288086,0.9550004005432129,0.010000228881835938,4,-0.0158729758262226,-1.1621607689194866,9.449999809265137,3.50004172378852,9.65999984741211,-2.111080499719199,9.710000038146973,-0.0158729758262226
1510,2005-10-17,9.5,9.520000457763672,9.420000076293944,9.489999771118164,517726.0,0.005291025581380504,2.9999237078009484,100.0,41.353412571848146,44.65031844152386,0.17858186986270574,0.19555684614119784,0.35060463577889145,0.4514217533959588,20.74320117484584,0.10000038146972834,-0.10477975779345527,-0.17499995231628418,-0.46428225158745207,0.1142823469548837,-0.3196411019518681,-0.030358802680700236,0.38446409149169725,39.583283662748656,-6.526173454667088,0.1446411496355838,10,0.11500024795532227,0.2050004005432129,0.5150001049041748,0.9050002098083496,0.13000011444091797,0,-0.018947400544818915,3.4999880790596762,9.449999809265137,-1.1621607689194866,9.449999809265137,3.50004172378852,9.65999984741211,-0.018947400544818915
1511,2005-10-18,9.0600004196167,9.5,9.039999961853027,9.470000267028807,862999.0,-0.04631574530350535,-1.0444411477980757,-40.99904634751079,31.073486204869553,42.36816127041321,0.608937114468743,0.6034907762295862,0.7546793339460685,0.8975971428059655,22.06780185159793,0.46000003814697266,-0.07658419536628713,-0.5749995708465576,-0.9614816196793221,-0.18851752201379313,-0.7682405952629399,-0.38175854643017537,0.8014851249999975,2.8572090304808015,-42.11661945563725,0.19324102441638233,10,0.40999937057495117,0.45999956130981445,0.9549996852874756,1.3449997901916504,0.3399991989135742,1,0.014348692576782618,2.9999237078009484,9.5,3.4999880790596762,9.449999809265137,-1.1621607689194866,9.449999809265137,0.014348692576782618
1512,2005-10-19,9.06999969482422,9.15999984741211,8.800000190734863,9.029999732971193,1209268.0,0.0011036727090951715,2.272720179290607,-0.09756091887717643,36.84209865877137,40.949239509779574,0.5256680681229451,0.5691143171124526,0.7116768667230247,0.8921381238506392,23.21026458312382,0.3599996566772461,-0.08075959585554493,-0.5310002803802476,-0.9880802775151878,-0.07392028324530742,-0.7595402789477177,-0.3024602818127775,0.7421967148266564,28.72336432099899,-18.893033411776067,0.22853999856746982,10,0.28000020980834783,0.3050003051757795,0.965000391006468,1.335000514984129,0.3800001144409162,2,0.0187431181933726,-1.0444411477980757,9.0600004196167,2.9999237078009484,9.5,3.4999880790596762,9.449999809265137,0.0187431181933726
1513,2005-10-20,9.029999732971193,9.199999809265137,8.930000305175781,9.140000343322754,298864.0,-0.004410139272204572,1.3478264475146369,-2.7500178814104412,35.06495195407015,39.75274937849703,0.4989999300753105,0.5814306052637637,0.7278445040969661,0.938088558670481,24.082745029028867,0.26999950408935547,-0.07731211696254547,-0.534500217437742,-1.0508630535008052,-0.018137381374678796,-0.7926816354692736,-0.2763187994062104,0.7012209791664024,31.94436901884193,-18.18340288174723,0.25818141803153133,10,0.31000041961669744,0.3450002670288068,1.0125002861022931,1.3750004768371564,0.7100000381469709,3,0.018826144110860143,2.272720179290607,9.06999969482422,-1.0444411477980757,9.0600004196167,2.9999237078009484,9.5,0.018826144110860143
1514,2005-10-21,8.899999618530273,9.039999961853027,8.670000076293945,8.899999618530273,491614.0,-0.014396469356056651,1.6428498443471093,-0.0,27.56409786157063,37.8063179554952,0.5452479228043003,0.6751638030749536,0.8394250175629203,1.0727049267916975,25.185735655164876,0.36999988555908203,-0.12450231279883539,-0.619500303268433,-1.2020709267881173,-0.03692967974874861,-0.9107856150282743,-0.3282149915085917,0.7567234518951036,27.058757531218795,-20.984411412428067,0.2912853117598419,10,0.3300004005432129,0.4100003242492676,1.0850005149841309,1.5050005912780762,0.7700004577636701,4,0.04382026517290538,1.3478264475146369,9.029999732971193,2.272720179290607,9.06999969482422,-1.0444411477980757,9.0600004196167,0.04382026517290538
1515,2005-10-24,9.039999961853027,9.050000190734863,8.760000228881836,8.819999694824219,534335.0,0.01573037632847374,1.4166590505406125,100.0,34.96934202366043,36.331176050143306,0.33023852587367486,0.5018231337410981,0.6796730859876838,0.9392994929727543,26.818490748100455,0.28999996185302734,-0.1629352125522736,-0.4419999599456794,-1.0473655239710897,0.1633656040797309,-0.7446827419583837,-0.13931717793297516,0.518050809159206,44.57830356260585,-4.231574848758321,0.3026827820127051,10,0.16499996185302734,0.26999998092651367,0.882500171661377,1.3650002479553223,0.6999998092651367,0,0.04646018562679877,1.6428498443471093,8.899999618530273,1.3478264475146369,9.029999732971193,2.272720179290607,9.06999969482422,0.04646018562679877
1516,2005-10-25,9.119999885559082,9.220000267028807,9.020000457763672,9.029999732971193,998536.0,0.008849549119871458,-2.6364030448578686,0.4090911061308099,21.481472585756563,33.63326148795474,0.17628394142237624,0.39397995980944245,0.5859243942160415,0.8646702463703733,27.772205362855907,0.19999980926513494,-0.1993445234507938,-0.3315000534057617,-0.9456585619110829,0.28265845509955945,-0.6385793076584232,-0.024420799153100248,0.3492458159813232,81.81811876535659,37.17872103189681,0.30707925425266097,10,0.08500003814697266,0.19000005722045898,0.755000114440918,1.2850003242492676,0.6900005340576172,1,0.05592107842998861,1.4166590505406125,9.039999961853027,1.6428498443471093,8.899999618530273,1.3478264475146369,9.029999732971193,0.05592107842998861
1517,2005-10-26,9.359999656677246,9.399999618530273,9.149999618530273,9.1899995803833,785163.0,0.026315764707210976,1.0,1.88888653414152,35.570457341309236,33.47030731630076,-0.12376086172644207,0.13158594156917047,0.34403019941623114,0.6303735679536722,28.447809119965495,0.2799997329711914,-0.22850808917688425,-0.0730002880096432,-0.6739856151491566,0.5279850391298702,-0.373492951579399,0.2274923755601126,-0.6899995803833008,94.52054973479999,51.24974050907801,0.30049266356975657,10,-0.2649993896484375,-0.06499958038330078,0.5050003528594971,1.0450005531311035,0.8600006103515607,2,0.004273500354724069,-2.6364030448578686,9.119999885559082,1.4166590505406125,9.039999961853027,1.6428498443471093,8.899999618530273,0.004273500354724069
1518,2005-10-27,9.220000267028807,9.59000015258789,9.199999809265137,9.390000343322754,1147935.0,-0.01495720029739167,-2.714271441676279,-1.0000000000000104,32.09875598401594,32.89089724287467,-0.022146888331388226,0.26550839853103625,0.47627836789899014,0.7769165653417875,27.930508794644076,0.3900003433227539,-0.2679043084414694,-0.2004996776580832,-0.8086021300985866,0.40760277478242024,-0.504550903878334,0.10355154856216764,-0.5354001998901357,59.782624470036815,19.61296415100174,0.3040512262202517,10,-0.09000015258788885,0.0749998092651385,0.6374998092651385,1.1849999427795428,0.9799995422363299,3,0.024945719693612256,1.0,9.359999656677246,-2.6364030448578686,9.119999885559082,1.4166590505406125,9.039999961853027,0.024945719693612256
1519,2005-10-28,9.199999809265137,9.380000114440918,9.15999984741211,9.199999809265137,445138.0,-0.0021692469831257055,-4.500011920940324,-0.0,32.91138247254115,31.952893898507224,-0.04619632179393918,0.2768637727384835,0.4887801572204733,0.8019737153357127,27.427759718270554,0.2200002670288086,-0.3048080828922277,-0.20600013732910227,-0.8209166314643515,0.4089163568061469,-0.5134583843967278,0.1014581097385232,-0.47918373870849607,53.01200250942759,14.491003449868813,0.3074582470676247,10,-0.06999969482421875,0.0950002670288086,0.6500003337860107,1.205000400543213,1.0399999618530273,4,0.058695649244384196,-2.714271441676279,9.220000267028807,1.0,9.359999656677246,-2.6364030448578686,9.119999885559082,0.058695649244384196
1520,2005-10-31,9.5,9.5,9.300000190734863,9.34000015258789,312392.0,0.0326087170602698,1.5,100.0,44.32432153783898,33.425208935503825,-0.3868812042828669,-0.032688267023836204,0.18074417332883996,0.504993927804442,27.071048223786466,0.3000001907348633,-0.3059951570902779,0.09900007247924769,-0.5108801120612103,0.7088802570197057,-0.2059400197909813,0.4039401647494767,-0.7444165661621085,84.2104910923425,45.33515375662207,0.30494009227022895,10,-0.36999988555908203,-0.2049999237060547,0.3250000476837158,0.9050002098083496,0.6800003051757795,0,0.017894744873046653,-4.500011920940324,9.199999809265137,-2.714271441676279,9.220000267028807,1.0,9.359999656677246,0.017894744873046653
1521,2005-11-01,9.420000076293944,9.449999809265137,9.220000267028807,9.399999618530273,197464.0,-0.008421044600637528,4.7499940395298825,0.12500298023506984,43.61702451451358,34.177978475030734,-0.27987713465653385,0.040736819659008106,0.25515917738082194,0.5816718795903455,26.846865281555576,0.2799997329711932,-0.3109518772043032,0.024500131607053888,-0.5824587757378783,0.6314590389519861,-0.2789793220654122,0.32797958527952,-0.6310399737060521,61.36366591962229,20.656299093749944,0.3034794536724665,11,-0.28999996185302557,-0.12499999999999822,0.39249992370605646,0.9850001335144061,0.6400003433227557,1,0.033970243336783,1.5,9.5,-4.500011920940324,9.199999809265137,-2.714271441676279,9.220000267028807,0.033970243336783
1522,2005-11-02,9.460000038146973,9.5,9.3100004196167,9.460000038146973,593222.0,0.0042462804170979584,3.749994039529838,0.0,50.29240450982228,35.86991764789208,-0.28914436911684405,-0.03491978211981106,0.21218062536356896,0.5391875036687317,27.76423862397409,0.18999958038330078,-0.3273609755768785,0.08600010871887243,-0.47600389986548386,0.6480041173032287,-0.19500189557330572,0.36700211301105057,-0.6389983335590816,69.76743670268448,25.305172919116018,0.28100200429217853,11,-0.3299999237060547,-0.16499996185302734,0.35249996185302734,0.945000171661377,0.7100000381469709,2,0.03699792601039831,4.7499940395298825,9.420000076293944,1.5,9.5,-4.500011920940324,9.199999809265137,0.03699792601039831
1523,2005-11-03,9.5,9.5,9.40999984741211,9.460000038146973,473852.0,0.004228325760225138,3.5000119209403238,100.0,51.42857765665199,38.52152651401224,-0.28548544740119297,-0.10304283695314354,0.17089497993524105,0.4962718179718202,28.731187961737486,0.09000015258789062,-0.28209296978101506,0.14050006866455078,-0.390416793460437,0.6714169307895386,-0.124958362397944,0.40595849972704556,-0.6482383574921098,100.0,50.83018134597198,0.2654584310624941,11,-0.3249998092651367,-0.2049999237060547,0.3125,0.9050002098083496,0.9399995803833008,3,0.07578950179250588,3.749994039529838,9.460000038146973,4.7499940395298825,9.420000076293944,1.5,9.5,0.07578950179250588
1524,2005-11-04,9.510000228881836,9.670000076293944,9.449999809265137,9.449999809265137,414112.0,0.0010526556717722624,-6.333290948104526,1.5000119209403238,50.29240450982228,40.224089012474664,-0.22334451777885533,-0.14322639050044472,0.15808686079738976,0.484023100424654,29.11057318377333,0.22000026702880682,-0.2509391443419702,0.16500029563903773,-0.3298787977199087,0.6598793889979842,-0.08243925104043548,0.41243984231851094,-0.6287090459707461,64.44446328246401,13.481125197298852,0.24743954667947343,11,-0.16499996185302734,-0.21500015258789062,0.21499967575073242,0.8249998092651367,0.9399995803833008,4,0.07255515917736521,3.5000119209403238,9.5,3.749994039529838,9.460000038146973,4.7499940395298825,9.420000076293944,0.07255515917736521
1525,2005-11-07,9.699999809265137,9.729999542236328,9.520000457763672,9.520000457763672,391559.0,0.019978924901207895,-1.3333315672634216,2.999968211078439,71.91780106079993,45.8281255097017,-0.34629415635945726,-0.354554511880238,-0.031603561707683525,0.29509244886898855,29.38088486716619,0.2199993133544922,-0.20488436130241716,0.35699987411499023,-0.13143916397414124,0.8454389122041217,0.11278035507042361,0.6012193931595569,-0.7713860927510758,94.11769105770114,35.537958651557744,0.24421951904456576,11,-0.26000022888183594,-0.4049997329711914,0.02500009536743164,0.6350002288818359,0.6199998855590838,0,0.055670100254768595,-6.333290948104526,9.510000228881836,3.5000119209403238,9.5,3.749994039529838,9.460000038146973,0.055670100254768595
1526,2005-11-08,9.829999923706056,9.829999923706056,9.619999885559082,9.619999885559082,701966.0,0.013402073917233137,-1.0000000000000169,1.1666710818414556,74.05064131582907,50.10370150687057,-0.40788261230735046,-0.5007787740329341,-0.15719850018848014,0.1656506888762177,29.717196845108397,0.21000003814697443,-0.12531824788763046,0.4809999942779566,-0.028897871819680176,0.9908978603755934,0.2260510612291391,0.7359489273267741,-0.8372753411342142,100.0,36.08861797868575,0.25494893304881827,11,-0.33500003814697443,-0.5349998474121112,-0.11750006675720392,0.5050001144409162,0.42000007629394354,1,0.03560532901182034,-1.3333315672634216,9.699999809265137,-6.333290948104526,9.510000228881836,3.5000119209403238,9.5,0.03560532901182034
1527,2005-11-09,9.170000076293944,9.850000381469727,8.970000267028809,9.850000381469727,1800574.0,-0.06714138886415,1.588234469140235,-3.23809610310578,53.18182626046485,52.44626487092046,0.24845968132530594,0.12714826377966126,0.49930570588903933,0.8230153776857332,30.19901737277464,0.880000114440918,-0.07972283974712369,-0.1544998645782485,-0.6483132153054623,0.3393134861489653,-0.40140653994185627,0.09240681078535928,0.6599998474121129,22.727248097257227,-43.35943454082954,0.24690667536360733,11,0.24000024795532404,0.12500000000000178,0.5399999618530291,1.1649999618530291,1.22999954223633,2,0.09705565277186445,-1.0000000000000169,9.829999923706056,-1.3333315672634216,9.699999809265137,-6.333290948104526,9.510000228881836,0.09705565277186445
1528,2005-11-10,9.270000457763672,9.350000381469727,9.1899995803833,9.289999961853027,253943.0,0.01090516691796406,1.2857201245223124,0.02941102222621137,58.52536465955582,55.29226289169986,0.17466566087658109,0.013672347590979683,0.3898073031967595,0.7218926026985937,29.928326481780683,0.18000030517578303,-0.01652164144299917,-0.045499515533446555,-0.5362337042340943,0.4452346731672012,-0.29086660988376956,0.19986757881687645,0.5799999237060547,34.0909263319198,-35.40688178679456,0.24536709435032347,11,0.1399998664855957,0.0149993896484375,0.44749951362609863,1.0649995803833008,0.9099998474121076,3,0.09708733269549286,1.588234469140235,9.170000076293944,-1.0000000000000169,9.829999923706056,-1.3333315672634216,9.699999809265137,0.09708733269549286
1529,2005-11-11,9.300000190734863,9.34000015258789,9.210000038146973,9.34000015258789,300661.0,0.0032362169891875237,5.500011920940324,2.0000476848981927,56.310686803088394,56.62408125450535,0.1791860577433244,-0.029661950779907187,0.354653253331076,0.6909335284330389,29.541715329384733,0.13000011444091797,0.011050292349301216,-0.007999801635742543,-0.4946468155920023,0.4786472123205172,-0.25132330861387153,0.23532370534238645,0.5500001907348633,37.49998645349159,-33.69796233743354,0.2433235069781298,11,0.1100001335144043,-0.015000343322753906,0.4174997806549072,1.0349998474121094,1.0,4,0.12258057701806968,1.2857201245223124,9.270000457763672,1.588234469140235,9.170000076293944,-1.0000000000000169,9.829999923706056,0.12258057701806968
1530,2005-11-14,9.31999969482422,9.380000114440918,9.210000038146973,9.300000190734863,252708.0,0.0021504842665789337,1.4285665628980728,-0.49998807905972065,54.99999761581308,57.88885604353863,0.1463596515442429,-0.06728794078127365,0.3276912686898523,0.6724763212124802,29.27125887541399,0.1700000762939453,0.06105385454893586,0.02099971771240483,-0.4572823475676646,0.4992817829924743,-0.2181413149276299,0.26014075035243955,0.5124006843566882,39.77265707718387,-28.839258897284388,0.2391410326400351,11,0.09000062942504705,-0.044999599456788886,0.39750027656555,1.0150003433227521,1.0399999618530256,0,0.12124465144225827,5.500011920940324,9.300000190734863,1.2857201245223124,9.270000457763672,1.588234469140235,9.170000076293944,0.12124465144225827
1531,2005-11-15,9.1899995803833,9.329999923706056,9.130000114440918,9.3100004196167,329438.0,-0.013948510589878449,1.4999999999999667,-6.000190739592238,45.5026420319224,57.35666021266087,0.2685433883141872,0.07689309333765948,0.4371467115074257,0.7989673084368629,27.926484724648247,0.1999998092651385,0.11006692160734488,-0.11550035476684606,-0.5835299411606556,0.3525292316269635,-0.3495151479637517,0.1185144384300596,0.6251527965545662,24.999918720949513,-38.66854326632915,0.23401479319690502,11,0.2200007438659668,0.07000064849853516,0.5275003910064697,1.1450004577636719,1.1800003051757812,1,0.1229597569136982,1.4285665628980728,9.31999969482422,5.500011920940324,9.300000190734863,1.2857201245223124,9.270000457763672,0.1229597569136982
1532,2005-11-16,9.239999771118164,9.300000190734863,9.109999656677246,9.15999984741211,308757.0,0.005440717412174001,-1.1111134658585173,-0.6666613685130732,50.55554172139259,57.259656219854264,0.20568421651757696,0.042458778999481694,0.3670816557001295,0.7444357431231978,25.989007781623325,0.1900005340576172,0.11866747594497618,-0.0740001678466804,-0.5300427448669129,0.38204240917355214,-0.30202145635679756,0.15402112066343676,0.558249563621521,48.14810890235805,-15.35045092789099,0.22802128851011663,11,0.17000055313110352,0.020000457763671875,0.47750020027160645,1.070000171661377,1.1800003051757795,2,0.10930738678574792,1.4999999999999667,9.1899995803833,1.4285665628980728,9.31999969482422,5.500011920940324,9.300000190734863,0.10930738678574792
1533,2005-11-17,9.199999809265137,9.300000190734863,9.050000190734863,9.229999542236328,475850.0,-0.00432900030777672,1.9411586511760976,-0.37499701976491906,50.0,57.227166829874015,0.22199954715663495,0.10102746419386399,0.38710538440187037,0.7799450794445395,24.255818506037265,0.25,0.13398270720131045,-0.12250013351440359,-0.5623028078157866,0.3173025407869794,-0.3424014706650951,0.0974012036362879,0.5816845441203302,45.45444036644221,-18.570418998286556,0.2199013371506913,11,0.21000051498413086,0.06000041961669922,0.5325000286102295,0.9700002670288086,1.27000045776367,3,0.13043476458082548,-1.1111134658585173,9.239999771118164,1.4999999999999667,9.1899995803833,1.4285665628980728,9.31999969482422,0.13043476458082548
1534,2005-11-18,9.289999961853027,9.350000381469727,9.199999809265137,9.279999732971193,349599.0,0.009782625484106244,1.3076821502978373,-0.33334392980888633,43.47825829415475,54.06721763358011,0.10896986637181172,0.04399910639876836,0.279052457259521,0.6870497536421389,21.814258617177998,0.15000057220458984,0.13277971856233606,-0.05199999809265066,-0.4450233869540501,0.34102339076874877,-0.24851169252334948,0.14451169633804817,0.47545070980530646,72.7272201832211,10.790745810274089,0.19651169443069966,11,0.12000036239624023,-0.029999732971191406,0.39750003814697266,0.8600001335144043,1.1800003051757795,4,0.0958019749168253,1.9411586511760976,9.199999809265137,-1.1111134658585173,9.239999771118164,1.4999999999999667,9.1899995803833,0.0958019749168253
1535,2005-11-21,9.460000038146973,9.470000267028807,9.300000190734863,9.369999885559082,231425.0,0.01829925478923644,2.090893327784781,8.999809269503793,51.176469598261896,51.52564299829486,-0.1102481221759497,-0.09794392689767406,0.09228042645662171,0.516231349451516,19.094438217066187,0.18000030517577947,0.12958435023752557,0.09700007438659597,-0.27224384479952946,0.4662439935727214,-0.08762188520646674,0.2816220339796587,0.2895416254187708,97.61899355588798,34.13904780564202,0.18462195959306302,11,-0.04999971389770508,-0.19999980926513672,0.20750021934509277,0.6700000762939453,1.1199998855590838,0,0.08879494177596547,1.3076821502978373,9.289999961853027,1.9411586511760976,9.199999809265137,-1.1111134658585173,9.239999771118164,0.08879494177596547
1536,2005-11-22,9.630000114440918,9.760000228881836,9.34000015258789,9.34000015258789,614496.0,0.017970409683766286,-1.8965526313193264,3.2222163353537066,54.64481102134873,51.68819686061529,-0.34822078811953716,-0.24008637849972736,-0.08383538067709395,0.34671252986843193,16.7962644057227,0.4200000762939453,0.13184655539525636,0.2415001392364502,-0.12752563995156763,0.610525918424468,0.056987249642441284,0.4260130288304591,-0.6599998474121094,81.69012571038658,18.220407461212304,0.18451288959400866,11,-0.22499990463256836,-0.36999988555908203,0.03000020980834961,0.440000057220459,0.7600002288818359,1,0.07580472830334006,2.090893327784781,9.460000038146973,1.3076821502978373,9.289999961853027,1.9411586511760976,9.199999809265137,0.07580472830334006
1537,2005-11-23,9.399999618530273,9.699999809265137,9.399999618530273,9.699999809265137,298377.0,-0.02388374799349602,1.0,-1.0344835524044105,47.52474359385948,50.46590563109348,-0.09181967792315504,-0.00731034075075776,0.13725066541476139,0.5755423763561431,15.318403630347035,0.3000001907348633,0.07304982332083831,0.009499645233153942,-0.359309275738223,0.3783085662045309,-0.17490481525253543,0.1939041057188433,-0.4141993522644043,49.29569140712623,-9.158559379031061,0.1844044604856888,11,0.005000591278076172,-0.1399993896484375,0.0950002670288086,0.5350003242492676,1.0700006484985334,2,0.10319152195672876,-1.8965526313193264,9.630000114440918,2.090893327784781,9.460000038146973,1.3076821502978373,9.289999961853027,0.10319152195672876
1538,2005-11-24,9.449999809265137,9.470000267028807,9.31999969482422,9.329999923706056,487221.0,0.005319169442975058,-1.14286006226116,-0.3999993642175207,48.54367943216577,49.602904812102075,-0.12695221697519443,-0.04131425968307845,0.07615420357339886,0.5249697504877329,14.754390622158281,0.1500005722045863,-0.007164680922732813,0.04799985885620117,-0.31267792037983533,0.40867763809223767,-0.1323390307618162,0.22833874847421853,-0.4487155437469479,44.64282369129586,-12.514470391598763,0.180338889618018,11,-0.04499959945678711,-0.18999958038330078,-0.08749985694885254,0.36500024795532227,1.0500001907348633,3,0.10264553297427392,1.0,9.399999618530273,-1.8965526313193264,9.630000114440918,2.090893327784781,9.460000038146973,0.10264553297427392
1539,2005-11-25,9.739999771118164,9.800000190734863,9.479999542236328,9.479999542236328,672749.0,0.03068782727050423,-1.461541283057624,2.1666706403134732,50.92592469949336,49.1502300436221,-0.3888682294264818,-0.30439077537961623,-0.2201890833611948,0.23480050697780186,14.198757777346593,0.35000038146972656,0.0054834756825332676,0.31099982261657644,-0.06646541061043365,0.6884650558435865,0.1222672060030714,0.4997324392300815,-0.723541186332703,87.99991607666016,34.05065732819051,0.18873261661350474,11,-0.3149995803833008,-0.4799995422363281,-0.38249969482421875,0.07500028610229492,1.2300004959106428,4,0.07494871797382374,-1.14286006226116,9.449999809265137,1.0,9.399999618530273,-1.8965526313193264,9.630000114440918,0.07494871797382374
1540,2005-11-28,9.670000076293944,9.75,9.630000114440918,9.65999984741211,240085.0,-0.007186827152890651,-2.42858310626703,0.03846238491728033,46.19048051552893,49.22665654180061,-0.295024898423204,-0.23294531527791484,-0.16070067547325984,0.30422215675377906,14.147495240014486,0.11999988555908203,-0.003533800285342892,0.23250012397766007,-0.1590890979287387,0.6240893458840588,0.03670551302445979,0.42829473493086034,-0.6221998272705065,72.91667080587337,23.768367642777584,0.19579461095319942,11,-0.24499988555908025,-0.3649997711181623,-0.40000009536742986,-0.0349998474121076,1.3299999237060565,0,0.0827301121430255,-1.461541283057624,9.739999771118164,-1.14286006226116,9.449999809265137,1.0,9.399999618530273,0.0827301121430255
1541,2005-11-29,9.739999771118164,9.739999771118164,9.609999656677246,9.65999984741211,165150.0,0.00723885152760495,2.250005960470162,7.999809269503614,68.87415921937658,51.26205848602105,-0.3115670917482678,-0.2927517711564409,-0.23932545901624813,0.23244887230112177,13.80232836174445,0.13000011444091797,-0.005166624551357302,0.2864998340606686,-0.12758252956635374,0.7005821976876909,0.07945865224715831,0.49354101587417887,-0.6621115244262707,87.49992549427095,33.56332871540724,0.20704118181351094,11,-0.3149995803833008,-0.3299994468688965,-0.4824998378753662,-0.25499963760375977,1.2700004577636719,1,0.08624231748739142,-2.42858310626703,9.670000076293944,-1.461541283057624,9.739999771118164,-1.14286006226116,9.449999809265137,0.08624231748739142
1542,2005-11-30,9.8100004196167,9.93000030517578,9.65999984741211,9.75,656066.0,0.007186925066066996,-1.2499970197767467,0.7500059604701619,68.24323584164621,53.289084690648416,-0.3265504822048051,-0.3533007414612275,-0.3137694529743289,0.1537187896766401,13.890697388281787,0.2700004577636701,-0.001384448852412845,0.3390004634857178,-0.10475866932284639,0.7827595962942819,0.11712089708143658,0.560880029889999,-0.7032276951630863,80.32790729669578,22.894468576694265,0.22187956640428205,11,-0.24500036239624023,-0.3600001335144043,-0.5525004863739014,-0.3750004768371582,1.1899995803833008,2,0.059123333220888474,2.250005960470162,9.739999771118164,-2.42858310626703,9.670000076293944,-1.461541283057624,9.739999771118164,0.059123333220888474
1543,2005-12-01,10.220000267028807,10.289999961853027,9.8100004196167,9.84000015258789,1844690.0,0.04179407032361038,-1.1818181818181819,6.333290948104556,74.73117673117456,56.76163118365061,-0.6444145678436133,-0.7447795036085108,-0.7238624105452711,-0.2628746608313808,14.336083290207362,0.4799995422363281,0.04858008346694476,0.7130002975463849,0.15676847504564506,1.2692321200471248,0.4348843862960159,0.991116208796754,-1.0638338877318638,91.3580668442931,30.105947480731487,0.27811591125036955,12,-0.4250001907348615,-0.5900001525878888,-1.0250000953674299,-0.7850003242492658,0.7799997329711932,3,0.024461838891192134,-1.2499970197767467,9.8100004196167,2.250005960470162,9.739999771118164,-2.42858310626703,9.670000076293944,0.024461838891192134
1544,2005-12-02,10.199999809265137,10.25,10.130000114440918,10.239999771118164,1482298.0,-0.0019569919022599525,2.999968211078439,-0.10526302580692165,73.6558971632314,59.259345357536105,-0.5383712748123681,-0.7066667145046903,-0.7054789053510326,-0.2504494078923365,15.569302963547175,0.11999988555908203,0.08796745102198855,0.6584998607635502,0.021722522655514,1.2952771988715863,0.3401111917095321,0.9768885298175682,-0.9531267433637076,86.76468938280469,21.85390132531154,0.3183886690540179,12,-0.39499998092651367,-0.5699996948242188,-0.9874997138977051,-0.7699999809265137,0.9200000762939453,4,0.029411783955364257,-1.1818181818181819,10.220000267028807,-1.2499970197767467,9.8100004196167,2.250005960470162,9.739999771118164,0.029411783955364257
1545,2005-12-05,10.239999771118164,10.289999961853027,10.199999809265137,10.279999732971193,1077320.0,0.003921564960883028,1.9999841055392196,1.0000000000000444,79.66099868479256,62.038921764585425,-0.5096922810874034,-0.7421893929733461,-0.7463419681915546,-0.29691084609528495,17.158743147742943,0.09000015258789062,0.138297530771327,0.6714998245239254,-0.035496095281326134,1.378495744329177,0.31800186462129965,1.0249977844265512,-0.9096765535406064,92.64703407420704,21.750580282460177,0.3534979599026256,12,-0.434999942779541,-0.6099996566772461,-1.0274996757507324,-0.809999942779541,0.869999885559082,0,0.07128911252220949,2.999968211078439,10.199999809265137,-1.1818181818181819,10.220000267028807,-1.2499970197767467,9.8100004196167,0.07128911252220949
1546,2005-12-06,10.18000030517578,10.289999961853027,10.15999984741211,10.289999961853027,485856.0,-0.005859322976902059,1.3636458215929879,2.7499940395297604,76.40449919794942,65.2477834983732,-0.4061854442352999,-0.6900010486662378,-0.685986308752156,-0.2442663588523235,18.617738416230516,0.13000011444091797,0.19978383963020718,0.5940003395080549,-0.15625306085821578,1.3442537398743255,0.21887363932492043,0.9691270396911893,-0.7729029480561849,82.53974020705297,8.403668705810702,0.37512670018313526,12,-0.3750004768371564,-0.5500001907348615,-0.9675002098083478,-0.7500004768371564,1.3400001525878924,1,0.08055006583912494,1.9999841055392196,10.239999771118164,2.999968211078439,10.199999809265137,-1.1818181818181819,10.220000267028807,0.08055006583912494
1547,2005-12-07,10.0600004196167,10.210000038146973,9.989999771118164,10.210000038146973,590611.0,-0.01178780765832288,1.9333443535979045,1.3636371517993937,73.11828839101865,67.9782956049124,-0.2041918966557983,-0.52692138615852,-0.567017294912251,-0.13175522932971973,18.289680286189576,0.2200002670288086,0.23546214883219818,0.42950043678283656,-0.32243688905511547,1.1814377626207886,0.053531773863859655,0.8054690997018135,-0.5822708541184305,52.083383003918016,-24.619877807288987,0.3759686629189761,12,-0.17500066757202148,-0.43000030517578125,-0.8475003242492676,-0.6300005912780762,1.469999313354494,2,0.09443337670370933,1.3636458215929879,10.18000030517578,1.9999841055392196,10.239999771118164,2.999968211078439,10.199999809265137,0.09443337670370933
1548,2005-12-08,10.170000076293944,10.220000267028807,9.960000038146973,10.039999961853027,832500.0,0.010934359054572962,1.26086668076445,-0.8666696336609624,73.40425693810703,70.47588807586949,-0.2249777885565969,-0.5966276098521632,-0.6684090359092547,-0.2536298495404825,17.896399808831692,0.26000022888183416,0.25655509952617983,0.49450011253356685,-0.27413459668784235,1.263134821754976,0.11018275792286225,0.8788174671442714,-0.6272888790872937,63.636389908388914,-13.009258311850509,0.38431735461070493,12,-0.22000026702880682,-0.5399999618530256,-0.9574999809265119,-0.7400002479553205,1.2899999618530291,3,0.08161257792325571,1.9333443535979045,10.0600004196167,1.3636458215929879,10.18000030517578,1.9999841055392196,10.239999771118164,0.08161257792325571
1549,2005-12-09,10.4399995803833,10.5,10.199999809265137,10.289999961853027,1169114.0,0.02654862360509913,1.222219867474816,1.1538422037193423,74.74746890924679,73.64888678628259,-0.4305131913676359,-0.8188237096749074,-0.9271304723518288,-0.5377272770909229,17.771233877894492,0.32999992370605646,0.32316812553941254,0.7074996471405033,-0.11132832218341449,1.526327616464421,0.2980856624785435,1.116913631802463,-0.8375052820049405,88.88881039717006,14.280804745546646,0.409413984661959,12,-0.38499975204467773,-0.7049994468688965,-1.2049994468688965,-1.0099997520446777,1.330000877380371,4,0.053639889092422566,1.26086668076445,10.170000076293944,1.9333443535979045,10.0600004196167,1.3636458215929879,10.18000030517578,0.053639889092422566
1550,2005-12-12,10.449999809265137,10.550000190734863,10.369999885559082,10.5,647927.0,0.0009578763681779012,1.3999949137563816,-0.33333545261498165,72.5274679209058,74.05480997534137,-0.3556335424674941,-0.7798076932080065,-0.929050091727385,-0.5588766519369788,17.865147635138502,0.18000030517578125,0.391131157580233,0.6609998703002926,-0.19316405065753273,1.515163791258118,0.23391790982137906,1.0880818307792062,-0.7577549407246131,83.05078718520674,8.952853245338943,0.42708196047891295,12,-0.3449997901916504,-0.6899995803833008,-1.1299996376037598,-1.0199999809265137,1.3299999237060565,0,0.06411484100697429,1.222219867474816,10.4399995803833,1.26086668076445,10.170000076293944,1.9333443535979045,10.0600004196167,0.06411484100697429
1551,2005-12-13,10.31999969482422,10.529999732971193,10.3100004196167,10.520000457763672,414185.0,-0.012440202565903946,-1.0000000000000162,3.9999999999999645,76.7441989409776,74.99936143082265,-0.15053913601617985,-0.5911170668910621,-0.7900567004215784,-0.4437688925310308,17.627007628045256,0.21999931335449396,0.43395486058768995,0.4744997501373316,-0.36214710570087405,1.3111466059755372,0.05617632221822966,0.8928231780564335,-0.5248241876203767,61.01687518184493,-15.5484112655976,0.41832342791910265,12,-0.13999938964843928,-0.5599994659423846,-0.9524998664855975,-0.8899998664855975,1.4500007629394513,1,0.0765503861641812,1.3999949137563816,10.449999809265137,1.222219867474816,10.4399995803833,1.26086668076445,10.170000076293944,0.0765503861641812
1552,2005-12-14,10.25,10.390000343322754,10.199999809265137,10.390000343322754,472621.0,-0.006782916365717262,1.7142866874203855,0.6999990463293277,72.98852685170519,74.80573366643715,-0.012920580150304062,-0.46543406790956077,-0.7232973806871712,-0.3893794628237721,17.137029735384893,0.1900005340576172,0.4978442790344424,0.35400004386901784,-0.4500528645777706,1.1580529523158063,-0.04802641035437638,0.7560264980924121,-0.3642455307724344,49.15252319529305,-30.15154246807301,0.40202645422339384,12,0.005000114440917969,-0.48999977111816406,-0.8550000190734863,-0.820000171661377,1.8199996948242205,2,0.1239024836842606,-1.0000000000000162,10.31999969482422,1.3999949137563816,10.449999809265137,1.222219867474816,10.4399995803833,0.1239024836842606
1553,2005-12-15,10.399999618530273,10.5,10.25,10.31999969482422,812847.0,0.014634109124904704,-1.272734366194741,-0.5714266251592165,70.6250149011754,74.46896897065317,-0.15053223813214878,-0.5490745444364027,-0.8716373707417269,-0.5569900010024593,16.557026152574295,0.25,0.5200494902511252,0.4439996719360355,-0.3194384799949095,1.2074378238669805,0.06228059597056301,0.825718747901508,-0.43453566272183153,57.14274036653752,-20.191335699856886,0.3817190759654724,12,-0.14499950408935547,-0.5999994277954102,-1.047499418258667,-0.9699997901916504,1.4000005722045916,3,0.10865386114318065,1.7142866874203855,10.25,-1.0000000000000162,10.31999969482422,1.3999949137563816,10.449999809265137,0.10865386114318065
1554,2005-12-16,10.18000030517578,10.479999542236328,10.100000381469727,10.479999542236328,685680.0,-0.021153780906155828,1.5333341810459926,-3.7499940395299434,64.57145099253081,72.79235256040185,0.07412705651318419,-0.2729755173940358,-0.6528230087995457,-0.3560596821056006,15.965221247629543,0.37999916076660156,0.5374676998472339,0.1795003414154035,-0.5217008470089013,0.8807015298397083,-0.171100252796748,0.530100935627555,-0.14439200117616657,17.777768358767794,-57.63178782919571,0.35060059421215234,12,0.0749998092651385,-0.3800001144409162,-0.832500219345091,-0.7500004768371564,1.7399997711181658,4,0.12573670870328035,-1.272734366194741,10.399999618530273,1.7142866874203855,10.25,-1.0000000000000162,10.31999969482422,0.12573670870328035
1555,2005-12-19,10.300000190734863,10.369999885559082,10.140000343322754,10.149999618530273,642208.0,0.011787807658323324,-1.7058909327543939,-0.5000031789224695,65.55558204653406,71.5869173213557,-0.04075225295388485,-0.344479698079903,-0.7707035789541443,-0.48999388831947144,15.93560629215354,0.22999954223632812,0.5047738677874083,0.2575002193450935,-0.4070574032214491,0.9220578419116361,-0.07477859193817693,0.5897790306283639,-0.2026648603270207,46.51165369593693,-26.23798543186814,0.3322788112832712,12,-0.04500007629394531,-0.5,-0.9525001049041748,-0.8700003623962402,1.5799999237060547,0,0.14271846988421566,1.5333341810459926,10.18000030517578,-1.272734366194741,10.399999618530273,1.7142866874203855,10.25,0.14271846988421566
1556,2005-12-20,10.359999656677246,10.4399995803833,10.329999923706056,10.350000381469727,364688.0,0.005825190760321952,-3.3999694825385314,0.06666158042304832,65.36313206332834,70.72523328494566,-0.08105777649849166,-0.36573683360036213,-0.8268757057385407,-0.5627622245286492,17.22672982933464,0.1399993896484375,0.47676447603687144,0.2809997081756599,-0.3681746519432778,0.9301740682945976,-0.04358747188380896,0.6055868882351287,-0.25999927520751953,64.99988079059676,-6.510622633246044,0.3245871800594688,12,-0.10499954223632812,-0.5599994659423828,-1.0174994468688965,-0.929999828338623,1.8200006484985334,1,0.13706564897217222,-1.7058909327543939,10.300000190734863,1.5333341810459926,10.18000030517578,-1.272734366194741,10.399999618530273,0.13706564897217222
1557,2005-12-21,10.369999885559082,10.449999809265137,10.3100004196167,10.359999656677246,225918.0,0.0009652730900806539,-1.5454734615317924,1.0000953743443013,55.395679504472724,68.72428023676407,-0.04745007150205005,-0.3155178212126586,-0.8312415782828353,-0.5879978711444451,18.55395765974521,0.1399993896484375,0.43461778357641556,0.24249992370605433,-0.3339455182889193,0.8189453657010279,-0.04572279729143247,0.5307226447035411,-0.22999954223632812,67.49994039529838,-1.4380171229182395,0.28822272099748675,12,-0.04499959945678711,-0.5699996948242188,-1.0349996089935303,-0.940000057220459,2.329999923706053,2,0.13500487826949592,-3.3999694825385314,10.359999656677246,-1.7058909327543939,10.300000190734863,1.5333341810459926,10.18000030517578,0.13500487826949592
1558,2005-12-22,10.420000076293944,10.449999809265137,10.31999969482422,10.329999923706056,215175.0,0.004821619217613593,-1.3636253294493434,8.999809269501839,57.746503467150156,66.83528407653112,-0.06510488159885952,-0.3047465204889779,-0.8681402732126209,-0.6479879211949093,19.640765351431295,0.1300001144409162,0.4042623767803679,0.24400010108947612,-0.24972456869366333,0.7377247708726156,-0.0028622338020944937,0.49086243598104673,-0.23079975128173658,84.21063198630675,16.803587587541585,0.2468623348915698,12,-0.09499979019164861,-0.6199998855590803,-1.0849997997283918,-0.9900002479553205,2.399999618530277,3,0.15834929044617896,-1.5454734615317924,10.369999885559082,-3.3999694825385314,10.359999656677246,-1.7058909327543939,10.300000190734863,0.15834929044617896
1559,2005-12-23,10.470000267028807,10.529999732971193,10.399999618530273,10.470000267028807,465159.0,0.00479848276091821,1.1666878596177923,0.0,58.041989754985224,65.22578650253995,-0.12337627558344977,-0.31331669808630913,-0.9041878370954741,-0.7044355397594995,20.428183913674513,0.13000011444091975,0.3897396269439781,0.25750026702880646,-0.20761413718912003,0.722614671246733,0.024943064919842328,0.4900574691377706,-0.23750395812988145,84.61549747642624,19.558391889839456,0.23255720210896338,12,-0.15500020980834783,-0.5950002670288068,-1.134999990463255,-1.0400004386901838,2.109999656677248,4,0.12702959787827095,-1.3636253294493434,10.420000076293944,-1.5454734615317924,10.369999885559082,-3.3999694825385314,10.359999656677246,0.12702959787827095
1560,2005-12-26,10.470000267028807,10.470000267028807,10.470000267028807,10.470000267028807,0.0,0.0,1.0,0.0,60.58395583298005,63.43020393498466,-0.13437144882258956,-0.26383673328490964,-0.8915594395067803,-0.7111080830643193,21.258155553461204,0.0,0.3668202834846035,0.21750025749206436,-0.1844880633234247,0.6194885783075534,0.016506097084320714,0.418494417899808,-0.19940349230956933,72.72743035988174,9.473555143094849,0.20099416040774415,12,-0.15500020980834783,-0.5450000762939435,-1.134999990463255,-1.0600004196166974,2.229999542236328,0,0.13849090470717074,1.1666878596177923,10.470000267028807,-1.3636253294493434,10.420000076293944,-1.5454734615317924,10.369999885559082,0.13849090470717074
1561,2005-12-27,10.579999923706056,10.619999885559082,10.350000381469727,10.350000381469727,391705.0,0.0105061751548996,-1.3478264475146369,100.0,69.11766046473466,63.000107669765704,-0.2275397796546894,-0.3243063890449296,-0.973207451016405,-0.8310405086527926,22.40600725482617,0.26999950408935547,0.31948316946569477,0.2854999065399184,-0.06299885413949902,0.6339986672193358,0.11125052620020881,0.459749286879628,-0.2758747390649443,87.09676426976166,21.503341009474198,0.17424938033970888,12,-0.21999979019165217,-0.6100001335144061,-1.2449996471405047,-1.1799998283386248,2.4200000762939435,1,0.12287336484965539,1.0,10.470000267028807,1.1666878596177923,10.470000267028807,-1.3636253294493434,10.420000076293944,0.12287336484965539
1562,2005-12-28,10.390000343322754,10.65999984741211,10.300000190734863,10.510000228881836,573967.0,-0.01795837256648558,-1.3999961853051597,-0.5217396712719513,57.638910504805814,61.5572071812802,-0.017425147348550496,-0.0934162416475317,-0.756801843528784,-0.6504229787984137,22.867121754538733,0.3599996566772461,0.2745838675129786,0.06650032997131383,-0.19885129022632064,0.3318519501689483,-0.0661754801275034,0.19917614007013107,0.22999954223632812,25.000066227446244,-39.15381278444235,0.1326758100988175,12,-0.010000228881835938,-0.40000057220458984,-1.0575001239776611,-1.005000114440918,1.8499994277954102,2,0.17228103009673035,-1.3478264475146369,10.579999923706056,1.0,10.470000267028807,1.1666878596177923,10.470000267028807,0.17228103009673035
1563,2005-12-29,10.470000267028807,10.600000381469727,10.4399995803833,10.489999771118164,421347.0,0.007699703663385016,-2.999976158403567,0.16666269301990688,51.20002929691962,60.07149365954562,-0.09661092054887988,-0.16203404895951756,-0.8076321833370415,-0.734325523091373,22.343920309897303,0.21000003814697266,0.23343311502084596,0.13400025367736568,-0.1343591549564387,0.40235966231117004,-0.00017945063953561657,0.26817995799426697,0.18999958038330256,47.22228844966797,-13.232609155987234,0.1341797043169018,12,-0.07000017166137518,-0.48000049591064275,-1.137500047683714,-1.1350002288818342,2.029999732971193,3,0.21298944463820546,-1.3999961853051597,10.390000343322754,-1.3478264475146369,10.579999923706056,1.0,10.470000267028807,0.21298944463820546
1564,2005-12-30,10.5,10.56999969482422,10.4399995803833,10.56999969482422,114801.0,0.002865303935632779,2.7143051771115787,3.500071527347067,51.968515171335035,58.56181956230129,-0.08542888785634872,-0.17750702054566503,-0.8033213858292747,-0.764420612943777,21.792444409061623,0.13000011444091975,0.20513310589872624,0.14899997711181712,-0.12088483354012425,0.4188847877637585,0.014057571785846434,0.2839423824377878,0.15999984741210938,55.55555555555556,-1.9567976714283972,0.1349424053259709,12,-0.019999980926513672,-0.43000030517578125,-1.1674997806549072,-1.190000057220459,1.7100000381469727,4,0.22095235188802098,-2.999976158403567,10.470000267028807,-1.3999961853051597,10.390000343322754,-1.3478264475146369,10.579999923706056,0.22095235188802098
1565,2006-01-02,10.970000267028807,11.0,10.510000228881836,10.510000228881836,676227.0,0.04476193019321961,-1.130433610797251,-6.5714577656673825,70.18638139325476,59.09773615451533,-0.5033249707445471,-0.6218984197648236,-1.2373555894220036,-1.2330615469910615,21.590270384958682,0.5,0.18587196164608777,0.582500219345091,0.20131790007222072,0.9636825386179613,0.39190905970865586,0.7730913789815261,-0.6700000762939435,95.71432269350373,37.04887176995827,0.19059115963643544,1,-0.3200001716613752,-0.6650004386901838,-1.6275000572204572,-1.6600003242492658,1.4200000762939489,0,0.14676386668068075,2.7143051771115787,10.5,-2.999976158403567,10.470000267028807,-1.3999961853051597,10.390000343322754,0.14676386668068075
1566,2006-01-03,11.0,11.199999809265137,10.859999656677246,10.970000267028807,1079194.0,0.0027347066764764616,-1.719990844761487,0.06521680539862958,73.88538397897771,61.15214776279366,-0.4838784956422888,-0.6190552923140107,-1.2328781483514657,-1.258799283279112,21.742978255731778,0.3400001525878906,0.1951342679478465,0.5714999675750736,0.11527867178687323,1.027721263363274,0.3433893196809734,0.7996106154691738,-0.6859998130798335,77.77778955153975,17.16921421960943,0.22811064789409996,1,-0.25,-0.5950002670288086,-1.6349997520446777,-1.690000057220459,1.550000190734865,1,0.1545454372059214,-1.130433610797251,10.970000267028807,2.7143051771115787,10.5,-2.999976158403567,10.470000267028807,0.1545454372059214
1567,2006-01-04,11.010000228881836,11.199999809265137,10.90999984741211,11.100000381469727,1017672.0,0.0009091117165305196,1.0000065770867452,-3.000031789426659,71.32871656634168,62.66128255159272,-0.4397968617104624,-0.5841862615242892,-1.2153112487014788,-1.2598056234822117,22.707585701059223,0.28999996185302734,0.19560774864426378,0.534000205993653,0.042840371803071875,1.0251600401842342,0.28842028889836335,0.7795801230889428,-0.6605600570678707,75.00006274171244,13.376695146658143,0.24557991709529045,1,-0.26000022888183594,-0.5800004005432129,-1.5924999713897705,-1.700000286102295,1.689999580383299,2,0.180744752929062,-1.719990844761487,11.0,-1.130433610797251,10.970000267028807,2.7143051771115787,10.5,0.180744752929062
1568,2006-01-05,11.0,11.100000381469727,10.90999984741211,11.100000381469727,563888.0,-0.0009082859831013312,2.799996185317286,1.1111134658585173,83.60656378443188,65.5017907770868,-0.3786954105179223,-0.5363133440273202,-1.1727784310712561,-1.242854080191723,23.860399723526356,0.1900005340576172,0.19442626645394157,0.482499980926514,-0.03911198070577626,1.0041119425588043,0.221694000110368,0.7433059617426601,-0.6165374426879886,73.6842435482697,6.245586887601036,0.2608059808161456,1,-0.25,-0.49499988555908203,-1.492499828338623,-1.690000057220459,1.989999771118164,3,0.11272725191983302,1.0000065770867452,11.010000228881836,-1.719990844761487,11.0,-1.130433610797251,10.970000267028807,0.11272725191983302
1569,2006-01-06,11.0,11.079999923706056,10.949999809265137,11.079999923706056,685673.0,0.0,2.250005960470062,0.799996185317304,81.81818969979173,67.86115009562143,-0.3303483825055977,-0.5188079678628288,-1.138930317637925,-1.2355128443826349,24.246421759279702,0.13000011444091975,0.22017653250394886,0.4544999599456787,-0.10810588002594379,1.0171057999173012,0.17319703995986835,0.7358028799314891,-0.5838759526098638,71.01450276911254,0.8903564703540212,0.2813029199858109,1,-0.25,-0.4200000762939453,-1.2874999046325684,-1.5199999809265137,2.010000228881836,4,0.13636363636363646,2.799996185317286,11.0,1.0000065770867452,11.010000228881836,-1.719990844761487,11.0,0.13636363636363646
1570,2006-01-09,11.119999885559082,11.25,11.010000228881836,11.119999885559082,722309.0,0.010909080505371094,-1.181822910796494,-0.0,82.75863486436438,69.37681391780251,-0.38939896773461946,-0.6177097901645432,-1.2326611883129601,-1.34931522699571,24.663222821178778,0.25,0.24434574338562598,0.5409998416900628,-0.07492566582744686,1.1569253492075724,0.23303708793130795,0.8489625954488176,-0.672520807693946,66.66666666666666,-3.9360639801439845,0.30796275375875465,1,-0.3449997901916504,-0.5149998664855957,-1.4024999141693115,-1.6399998664855957,1.829999923706053,0,0.09802159746452999,2.250005960470062,11.0,2.799996185317286,11.0,1.0000065770867452,11.010000228881836,0.09802159746452999
1571,2006-01-10,11.109999656677246,11.229999542236328,11.039999961853027,11.149999618530273,377427.0,-0.0008993011676935447,-1.111114054560964,-100.0,81.89654605425412,72.07210675663009,-0.33113436533139406,-0.5749691212774302,-1.193387506670902,-1.3313563468594296,25.39078172987324,0.18999958038330078,0.26748013394199255,0.49149961471557546,-0.15505473556411964,1.1380539649952706,0.1682224395757288,0.8147767898554221,-0.6143693234840182,58.82344691402349,-11.668962741011,0.32327717513984744,1,-0.2649998664855957,-0.5049996376037598,-1.3924996852874756,-1.6299996376037598,2.060000419616699,1,0.11521158651667585,-1.181822910796494,11.119999885559082,2.250005960470062,11.0,2.799996185317286,11.0,0.11521158651667585
1572,2006-01-11,11.520000457763672,11.619999885559082,11.149999618530273,11.199999809265137,1339383.0,0.03690376361443093,-1.2380910211783298,-8.000023841880648,86.18421217741341,75.95923818779606,-0.6302673068725024,-0.9327698762898944,-1.5700365702995356,-1.7298158534699688,26.942625997924562,0.5100002288818359,0.30109692982303216,0.838000392913818,0.1007337243130415,1.5752670615145945,0.46936705861343064,1.2066337272142054,-0.9791079445620383,85.9155743066721,16.44963057460977,0.368633334300388,1,-0.49000072479248047,-0.7300004959106445,-1.8025004863739014,-2.0400004386901855,1.8399991989135724,2,0.08940969548981625,-1.111114054560964,11.109999656677246,-1.181822910796494,11.119999885559082,2.250005960470062,11.0,0.08940969548981625
1573,2006-01-12,11.529999732971193,11.5600004196167,11.31999969482422,11.550000190734865,948187.0,0.0008679926050507714,10.99976158687872,-0.06250130384896213,85.81080384459739,79.71949248482522,-0.5298081945661881,-0.8999106470433791,-1.5471697906344009,-1.7274598340632767,28.242670507950685,0.2400007247924787,0.31707465074418373,0.7914996623992945,-0.023834216962713484,1.6068335417613024,0.3838327227182905,1.1991666020802985,-0.902778629980963,86.5671429344131,18.23192190082831,0.40766693968100404,1,-0.4649996757507342,-0.7399997711181658,-1.7724997997283953,-2.049999713897707,2.270000457763672,3,0.10147442353777425,-1.2380910211783298,11.520000457763672,-1.111114054560964,11.109999656677246,-1.181822910796494,11.119999885559082,0.10147442353777425
1574,2006-01-13,11.460000038146973,11.550000190734865,11.40999984741211,11.449999809265135,704046.0,-0.006071092493094232,-2.1111134658585566,-0.5000000000000888,81.93549220693869,81.02494924190121,-0.3456618040818853,-0.7685012372339841,-1.444762203242135,-1.6461848165258086,30.2904468957858,0.14000034332275568,0.36969395148407713,0.657499980926513,-0.17403311046952652,1.4890330723225524,0.24173343522849322,1.0732665266245327,-0.7533566325512346,73.77050205509114,5.743389468737902,0.4157665456980202,1,-0.2200002670288086,-0.5999999046325684,-1.6700000762939453,-1.9800000190734863,2.6499996185302717,4,0.13350782965778984,10.99976158687872,11.529999732971193,-1.2380910211783298,11.520000457763672,-1.111114054560964,11.109999656677246,0.13350782965778984
1575,2006-01-16,11.770000457763672,11.789999961853027,11.5,11.5,920180.0,0.027050647345968404,-1.1481442235691377,26.999427808501785,84.0000152587889,82.14879716188022,-0.5925625411666058,-1.0147532045997814,-1.7242095092711196,-1.942513796611177,32.58805796147454,0.3299999237060547,0.4433131843119895,0.8940003871917721,-0.007446456836625259,1.7954472312201695,0.4432769651775743,1.34472380920597,-0.9902885337708671,97.3333994547526,30.40821229626522,0.45072342201419846,1,-0.4200005531311035,-0.8250002861022949,-1.8750004768371582,-2.185000419616699,2.199999809265135,0,0.10535256779027913,-2.1111134658585566,11.460000038146973,10.99976158687872,11.529999732971193,-1.2380910211783298,11.520000457763672,0.10535256779027913
1576,2006-01-17,11.779999732971193,12.050000190734865,11.579999923706055,11.729999542236328,1630567.0,0.0008495560593564377,-1.6857202023972788,0.18518557764309282,94.26750509031349,84.69755144232155,-0.5367257151958302,-0.9622501193655904,-1.707100472855716,-1.9373673211559232,34.896887866432195,0.47000026702881037,0.522484116378644,0.8329996585845958,-0.11956136712025511,1.7855606842894467,0.35671914573216945,1.3092801714370221,-0.8992590051923663,69.99996821087639,-2.1364092007354714,0.4762805128524255,1,-0.29999971389770685,-0.7049994468688983,-1.847499608993532,-2.169999599456789,1.9700002670288068,1,0.09932089158026147,-1.1481442235691377,11.770000457763672,-2.1111134658585566,11.460000038146973,10.99976158687872,11.529999732971193,0.09932089158026147
1577,2006-01-18,11.770000457763672,11.800000190734865,11.59000015258789,11.65999984741211,980743.0,-0.0008488349265012296,1.4705875753121571,2.2000038146826357,93.33336724177484,85.77830738202631,-0.4554819606969751,-0.8874906633843533,-1.6482731408088167,-1.9122863530728544,37.426959389372996,0.21000003814697443,0.5353834632445835,0.7530003547668453,-0.226410826511243,1.7324115360449337,0.2632947641278012,1.2427059454058895,-0.7489485944301197,61.64389825216414,-13.08032660925128,0.4897055906390443,1,-0.2700004577636719,-0.695000171661377,-1.8000001907348633,-2.1600003242492676,2.029999732971193,2,0.11894643705020513,-1.6857202023972788,11.779999732971193,-1.1481442235691377,11.770000457763672,-2.1111134658585566,11.460000038146973,0.11894643705020513
1578,2006-01-19,12.06999969482422,12.149999618530273,11.789999961853027,11.789999961853027,2696986.0,0.025488464349435525,-1.5714285714285714,2.5454379941739655,94.35031018686627,87.17076521392349,-0.6568107786974249,-1.1146886682930113,-1.8981753793350933,-2.198819065759901,40.23128717668559,0.37999916076660156,0.551070012800901,0.9704996109008803,-0.07304635974137064,2.0140455815431313,0.44872662557975573,1.492272596222005,-0.9254740322025103,89.18919615540281,11.542892676562076,0.5217729853211253,1,-0.48999977111816584,-0.9449996948242205,-2.0624995231628436,-2.4599995613098162,1.8500003814697248,3,0.10687655298004639,1.4705875753121571,11.770000457763672,-1.6857202023972788,11.779999732971193,-1.1481442235691377,11.770000457763672,0.10687655298004639
1579,2006-01-20,11.800000190734865,12.109999656677244,11.449999809265135,12.050000190734865,1731869.0,-0.02236947066412398,2.5675770416422488,-0.8928579943528746,76.43315584032183,86.4679342112521,-0.2921164789086106,-0.7799273180325041,-1.5811505319769825,-1.9147106252652613,42.22379953850029,0.6599998474121094,0.5725468704131718,0.6340001106262232,-0.410149435663131,1.6781496569155774,0.1119253374815461,1.1560748837709003,-0.5147081742859552,50.000068119612976,-24.313125919959433,0.5220747731446769,1,-0.20500040054321467,-0.6750001907348651,-1.7725000381469744,-2.1900000572204608,2.220000267028807,4,0.16949152268407275,-1.5714285714285714,12.06999969482422,1.4705875753121571,11.770000457763672,-1.6857202023972788,11.779999732971193,0.16949152268407275
1580,2006-01-23,11.920000076293945,12.09000015258789,11.609999656677244,11.6899995803833,1160266.0,0.010169481662661406,-1.4615388377410032,-0.9200019836425781,77.71088005864519,86.00286021174,-0.3203953993629618,-0.8281887033090651,-1.6524058468390663,-2.020718579853053,44.32398974422698,0.4800004959106463,0.5892394789804296,0.6815000057220466,-0.3605278339327249,1.7235278453768181,0.16048608589466085,1.2025139255494324,-0.5136489955536447,67.14291358482194,-6.45393910810742,0.5210139198273861,1,-0.2700004577636719,-0.7750000953674316,-1.8924999237060547,-2.309999942779541,1.8400001525878906,0,0.18372479583609147,2.5675770416422488,11.800000190734865,-1.5714285714285714,12.06999969482422,1.4705875753121571,11.770000457763672,0.18372479583609147
1581,2006-01-24,11.880000114440918,12.100000381469727,11.829999923706055,11.90999984741211,1373983.0,-0.0033557014762590764,-3.1538495396691486,-0.13043334038221527,75.73967702561539,84.84235630598467,-0.17845042231896002,-0.7228639690398868,-1.55893017645446,-1.9727250792088213,46.00816223628802,0.2700004577636719,0.6175915494530937,0.576500034332275,-0.45470308788035574,1.6077031565449058,0.06089847322595965,1.0921015954385904,-0.430000305175783,61.42863176308554,-11.495399843850215,0.5156015611063157,1,-0.14500045776367188,-0.6550002098083496,-1.8524999618530273,-2.2699999809265137,2.069999694824217,1,0.17592593707531679,-1.4615388377410032,11.920000076293945,2.5675770416422488,11.800000190734865,-1.5714285714285714,12.06999969482422,0.17592593707531679
1582,2006-01-25,12.18000030517578,12.199999809265135,11.84000015258789,11.84000015258789,868526.0,0.02525254106438868,-1.1176440889048354,-11.333439298089397,79.79802309821207,84.17426955638628,-0.4190519282502141,-0.9295442243185636,-1.8024779791673975,-2.262746417552208,48.13327356077169,0.3599996566772443,0.646193839877963,0.7870002269744862,-0.2208239336234321,1.7948243875724046,0.2830881466755262,1.2909123072734463,-0.6320005226135255,97.3333994547526,23.493231398113338,0.5039120802989593,1,-0.3750004768371564,-0.9300003051757795,-2.152500152587889,-2.570000171661375,1.7899999618530273,2,0.12889980751125796,-3.1538495396691486,11.880000114440918,-1.4615388377410032,11.920000076293945,2.5675770416422488,11.800000190734865,0.12889980751125796
1583,2006-01-26,12.699999809265135,12.699999809265135,12.1899995803833,12.1899995803833,1739342.0,0.04269289745981264,1.0000000000000069,1.5000000000000027,84.0000350952549,84.40366321064366,-0.8444348915844682,-1.342755536902379,-2.257529214001327,-2.7691629800231876,50.630252639752,0.5199995040893555,0.6965155407993802,1.1954997539520242,0.1260882033749855,2.264911304529063,0.660793978663504,1.7302055292405445,-1.04768002243042,100.0,24.73653358280444,0.5347057752885197,1,-0.625,-1.199999809265135,-2.637499570846556,-3.0899996757507306,1.0799999237060582,3,0.08661420456614799,-1.1176440889048354,12.18000030517578,-3.1538495396691486,11.880000114440918,-1.4615388377410032,11.920000076293945,0.08661420456614799
1584,2006-01-27,12.81999969482422,13.149999618530273,12.529999732971193,12.75,1812912.0,0.009448810028449106,-1.431371009061782,0.13725424197885858,84.00003509525492,84.40366541469544,-0.8395151269686245,-1.3492098477283392,-2.3127487463519802,-2.8741055484376314,53.43041978725809,0.6199998855590803,0.7033668575732381,1.1994996547699,0.08644846025602781,2.312550849283772,0.6429740575129639,1.756025252026836,-0.9799995422363299,78.57143299477907,2.128801454253889,0.5565255972569364,1,-0.5199999809265154,-1.0949997901916522,-2.7574994564056414,-3.2099995613098162,1.0,4,0.08580346393563687,1.0000000000000069,12.699999809265135,-1.1176440889048354,12.18000030517578,-3.1538495396691486,11.880000114440918,0.08580346393563687
1585,2006-01-30,12.579999923706055,12.890000343322756,12.479999542236328,12.75,801198.0,-0.018720731422096737,-1.2162155195966835,-2.4285831062669683,76.92311454341116,82.47651090948406,-0.5280655668848233,-1.0354991009744605,-2.014902258829327,-2.620450857419943,54.91349409635302,0.41000080108642756,0.7107831531862185,0.8789999008178704,-0.2683154272816921,2.026315228917433,0.30534223676808914,1.4526575648676516,-0.4779998779296868,56.81819495419472,-20.95041406980586,0.5736576640497817,1,-0.2800002098083496,-0.8550000190734863,-2.484999895095825,-2.9699997901916504,0.810000419616701,0,0.11446745173217732,-1.431371009061782,12.81999969482422,1.0000000000000069,12.699999809265135,-1.1176440889048354,12.18000030517578,0.11446745173217732
1586,2006-01-31,12.699999809265135,12.899999618530273,12.5600004196167,12.5600004196167,991914.0,0.009538941676219714,-3.8571525885558584,-0.8235254518731173,74.1803565419239,80.34839860950063,-0.5630501550193063,-1.0768181615173287,-2.079948793895186,-2.721488604776722,55.99955410927806,0.3399991989135742,0.7361412915184804,0.9139997959136945,-0.26606967291161787,2.094069264739007,0.3239650615010383,1.5040345303263507,-0.3883998489379863,65.64885551755403,-10.631133066444036,0.5900347344126562,1,-0.40000009536742986,-0.9749999046325666,-2.579999685287474,-3.0899996757507306,0.2600002288818377,1,0.08346460122333155,-1.2162155195966835,12.579999923706055,-1.431371009061782,12.81999969482422,1.0000000000000069,12.699999809265135,0.08346460122333155
1587,2006-02-01,13.0,13.140000343322756,12.630000114440918,12.75,1963405.0,0.023622062617355555,-1.0816345596163575,1.7857220708447092,76.92311454341115,78.41204353800562,-0.7489908869128996,-1.2860235638476922,-2.3129618488264523,-3.000589663463238,57.230780753611384,0.5100002288818377,0.7385971209630018,1.1144999980926507,-0.12420000943545872,2.35320000562076,0.49514999432859597,1.7338500018567053,-0.5207201080322257,84.37504035730996,9.008155838393762,0.6193500037640545,2,-0.7000002861022949,-1.2750000953674316,-2.8350000381469727,-3.3550000190734863,0.35000038146972656,2,0.07307690840501047,-3.8571525885558584,12.699999809265135,-1.2162155195966835,12.579999923706055,-1.431371009061782,12.81999969482422,0.07307690840501047
1588,2006-02-02,12.239999771118164,13.029999732971193,12.220000267028807,13.0,2132163.0,-0.05846155606783354,-1.025000596047016,-3.0400009155273438,61.403514153291255,76.74208335055775,0.042085561349818335,-0.4515117510021245,-1.4950365257769977,-2.22517486535137,57.89276001849417,0.8099994659423864,0.7128160438609203,0.2924997806549072,-0.882052674086637,1.4670522353964515,-0.2947764467158649,0.8797760080256793,0.9099998474121094,2.150485810239375,-70.38549485969502,0.587276227370772,2,0.1399998664855957,-0.44500017166137695,-2.054999828338623,-2.5749998092651367,1.1800003051757812,3,0.14133991243960642,-1.0816345596163575,13.0,-3.8571525885558584,12.699999809265135,-1.2162155195966835,12.579999923706055,0.14133991243960642
1589,2006-02-03,12.5,12.59000015258789,12.020000457763672,12.170000076293945,1302504.0,0.02124184916206784,1.2352919177072932,-0.434210295162112,60.83086330523999,74.86652593351275,-0.12089042456713628,-0.6254405226641655,-1.7022451410442176,-2.4672937841232034,58.32473272995456,0.5699996948242188,0.7022816556198901,0.4775000095367439,-0.6320730715764427,1.5870730906499304,-0.07728653101984939,1.0322865500933371,0.6400003433227557,42.8571063644994,-25.44573803690406,0.5547865405565935,2,-0.010000228881835938,-0.7050004005432129,-2.305000066757202,-2.8350000381469727,1.0,4,0.10239997863769545,-1.025000596047016,12.239999771118164,-1.0816345596163575,13.0,-3.8571525885558584,12.699999809265135,0.10239997863769545
1590,2006-02-06,12.210000038146973,12.699999809265135,12.140000343322756,12.6899995803833,921257.0,-0.023199996948242152,1.239997863769533,-1.4545444036644222,55.89041883311992,72.66105280101324,0.2397883937976566,-0.26308186012096435,-1.3594782971198178,-2.1625140189347984,58.43229171605454,0.5599994659423793,0.6468825456138774,0.13300004005432164,-0.89392370722706,1.1599237873357033,-0.3804618335863683,0.6464619136950116,0.8852003097534205,16.964249981905706,-49.012043285227136,0.5134618736406905,2,0.2849998474121094,-0.38000011444091797,-1.9350001811981201,-2.5450000762939453,1.2600002288818342,0,0.13185910332901085,1.2352919177072932,12.5,-1.025000596047016,12.239999771118164,-1.0816345596163575,13.0,0.13185910332901085
1591,2006-02-07,12.390000343322756,12.5,12.260000228881836,12.3100004196167,994423.0,0.01474203968987875,-1.666659602424448,-0.16666666666667038,58.11518442244891,70.25184850370623,0.15616156441426554,-0.3607676628267651,-1.4857888067893157,-2.3258990949594036,58.545663323415276,0.28999996185302734,0.663685465186779,0.24900031089782892,-0.6789491303174202,1.176949752113078,-0.21497440970979653,0.7129750315054544,0.662192008972168,33.03570744334376,-32.10522494196288,0.46397472060762496,2,0.19499969482421697,-0.3850007057189959,-1.9125003814697283,-2.555000305175783,1.189999580383299,1,0.08071024796532167,1.239997863769533,12.210000038146973,1.2352919177072932,12.5,-1.025000596047016,12.239999771118164,0.08071024796532167
1592,2006-02-08,12.550000190734865,12.579999923706055,12.220000267028807,12.31999969482422,703016.0,0.012913627359044888,1.4827565795315583,2.875008940705179,56.52174701762924,67.19870538397004,0.060531139672793444,-0.4634050409652577,-1.591389354595604,-2.4664282599475467,57.93886238024001,0.35999965667724787,0.6741695905179945,0.3575001716613784,-0.5391337642247507,1.2541341075475074,-0.09081679628168615,0.8058171396044429,0.4609044857788085,52.47525874335859,-9.226183649627366,0.44831696794306464,2,0.0349998474121076,-0.5200004577636737,-1.9725003242492694,-2.5700001716613787,1.319999694824217,2,0.03266931005425744,-1.666659602424448,12.390000343322756,1.239997863769533,12.210000038146973,1.2352919177072932,12.5,0.03266931005425744
1593,2006-02-09,12.699999809265135,12.75,12.550000190734865,12.609999656677244,732203.0,0.011952160657416444,1.1052552326456277,0.3913041675477769,62.6404459767528,64.82541770413647,-0.09998273117455803,-0.5494262931620195,-1.6973426118645865,-2.5960469605179615,57.39996853072766,0.19999980926513494,0.6993660433494497,0.4489997863769517,-0.4178126889662188,1.3158122617201222,0.015593548705366445,0.882406024048537,0.2712686984985382,93.15065450839994,28.731075723613728,0.43340623767158537,2,-0.11999940872192205,-0.6700000762939435,-2.1099998950958234,-2.6149997711181623,1.1999998092651385,3,0.051181148186348,1.4827565795315583,12.550000190734865,-1.666659602424448,12.390000343322756,1.239997863769533,12.210000038146973,0.051181148186348
1594,2006-02-10,12.989999771118164,13.039999961853027,12.619999885559082,12.699999809265135,1290273.0,0.022834643008534883,1.153844649035934,3.2222163353537265,64.34316120830805,63.427645111347246,-0.40603068417240173,-0.7577770173613203,-1.9383734738303247,-2.864411443015662,56.98615813774517,0.4200000762939453,0.6945931668850491,0.6624997615814205,-0.18009935807018707,1.5050988812330282,0.24120020175561763,1.0837993214072235,-0.9699993133544922,94.44442089692046,29.11480013287985,0.42129955982580364,2,-0.40999937057495117,-0.940000057220459,-2.362499713897705,-2.9049997329711914,0.9099998474121094,4,0.03310241052750751,1.1052552326456277,12.699999809265135,1.4827565795315583,12.550000190734865,-1.666659602424448,12.390000343322756,0.03310241052750751
1595,2006-02-13,13.010000228881836,13.199999809265135,12.93000030517578,13.0,1372795.0,0.0015396811482737416,-2.600002543137893,0.03448355240441037,65.22911189787098,62.43306237311914,-0.4007659226352871,-0.7168709977230918,-1.9094523034948754,-2.8622807969364352,56.22810588616153,0.26999950408935547,0.6196683973060058,0.6205002307891849,-0.23180239530693925,1.472802856885309,0.19434891774112373,1.0466515438372461,-0.9695997810363775,80.61227865987306,14.178282053572119,0.4261513130480618,2,-0.40000009536743164,-0.9050002098083496,-2.3450002670288086,-2.9250001907348633,0.9699993133544922,0,0.03766331764010111,1.153844649035934,12.989999771118164,1.1052552326456277,12.699999809265135,1.4827565795315583,12.550000190734865,0.03766331764010111
1596,2006-02-14,12.949999809265135,13.43000030517578,12.90999984741211,13.140000343322756,1489399.0,-0.004611869220686238,-2.8518487121886302,-18.999618539004743,61.09509286506001,60.674393297746796,-0.3370143028878996,-0.5952411640250084,-1.7982845498542037,-2.77931545802916,55.178179590086586,0.5200004577636701,0.5309469136079414,0.5019998073577856,-0.3346247826471007,1.338624397362672,0.08368751235534155,0.9203121023602296,-0.8632153869628887,60.330538778682154,-2.1042224876430424,0.41831229500244343,2,-0.22499942779540838,-0.7149996757507306,-2.259999752044676,-2.8399996757507306,1.550000190734865,1,0.040154476094403924,-2.600002543137893,13.010000228881836,1.153844649035934,12.989999771118164,1.1052552326456277,12.699999809265135,0.040154476094403924
1597,2006-02-15,13.170000076293945,13.270000457763672,13.010000228881836,13.029999732971193,991882.0,0.01698843785861759,-1.888901840068241,-0.7368418410881664,57.41325101451961,60.23103072677216,-0.5926919916837363,-0.7430771705184149,-1.9596375541070756,-2.974838370550792,54.07151397234193,0.32000064849853693,0.4774321641754167,0.6520000934600834,-0.1800321839774508,1.4840323708976175,0.23598395474131628,1.0680162321788504,-1.0026227010192876,70.45452328753177,12.243934089832138,0.4160161387187669,2,-0.44499969482421875,-0.880000114440918,-2.445000171661377,-3.059999942779541,1.8500003814697266,2,0.031131347383217545,-2.8518487121886302,12.949999809265135,-2.600002543137893,13.010000228881836,1.153844649035934,12.989999771118164,0.031131347383217545
1598,2006-02-16,13.359999656677244,13.420000076293945,13.100000381469727,13.1899995803833,666387.0,0.01442669546565134,1.2068874799400173,1.2142832814490392,58.33333088046778,59.9535271240197,-0.678459328500006,-0.8764120752114906,-2.091119040730538,-3.134855812103595,52.57603665984596,0.31999969482421875,0.43709271670828365,0.7774996757507306,-0.10667383942203124,1.6616731909234925,0.3354129181643497,1.2195864333371116,-1.1168649056085194,91.35794910678436,34.247194815591115,0.4420867575863814,2,-0.5749993324279767,-0.9849996566772443,-2.449999809265135,-3.064999580383299,1.1300001144409197,3,0.0381736708074647,-1.888901840068241,13.170000076293945,-2.8518487121886302,12.949999809265135,-2.600002543137893,13.010000228881836,0.0381736708074647
1599,2006-02-17,13.800000190734865,13.949999809265135,13.300000190734865,13.300000190734865,2079010.0,0.03293417255723585,-1.5999984741210795,2.9411751506244066,67.73255435178868,61.269319959427335,-1.0221524381507354,-1.2215232507952951,-2.4749863427623886,-3.5423305761513166,53.11489258405733,0.6499996185302699,0.3656099676537625,1.1175002098083517,0.15686728657876614,2.0781331330379373,0.6371837481935589,1.5978166714231445,-1.485653506419716,85.57695922767081,27.254817297761868,0.4803164616147931,2,-0.7150001525878942,-1.120000362396242,-2.872500181198122,-3.5050001144409197,-0.19000053405762074,4,0.007246335247339086,1.2068874799400173,13.359999656677244,-1.888901840068241,13.170000076293945,-2.8518487121886302,12.949999809265135,0.007246335247339086
1600,2006-02-20,14.109999656677244,14.300000190734865,13.770000457763672,13.859999656677244,2093135.0,0.0224637291056351,-1.465124222087208,0.5,69.42147978683938,62.525574999915165,-1.1558431223583927,-1.4324853670939657,-2.7244153967453926,-3.819427828376245,53.78517223605408,0.5299997329711932,0.4041695041213096,1.3179996967315653,0.23221417228008967,2.403785221183041,0.7751069345058266,1.860892458957304,-1.6648007223660972,86.33090020658341,27.74024103210776,0.5428927622257378,2,-0.8499994277954084,-1.2349996566772443,-3.05999970436096,-3.814999580383299,-0.14999961853027166,0,-0.014883064724072637,-1.5999984741210795,13.800000190734865,1.2068874799400173,13.359999656677244,-1.888901840068241,13.170000076293945,-0.014883064724072637
1601,2006-02-21,13.970000267028807,14.25,13.81999969482422,14.229999542236328,1131789.0,-0.009921998090353323,1.866666878594146,-1.0399971008300852,63.97694801705837,63.35393066651841,-0.8584236409970476,-1.1888322344659485,-2.5200326361619787,-3.6458885740941103,54.4737256048073,0.4300003051757795,0.4302262593630317,1.073500299453734,-0.044529400524719875,2.1915299994321877,0.514485449464507,1.6325151494429608,-1.3393212070752885,74.418609808947,18.30093383040724,0.5590148499892271,2,-0.5450000762939418,-1.0950002670288068,-2.822500228881834,-3.590000152587889,-0.1100006103515625,1,0.0007157677177087596,-1.465124222087208,14.109999656677244,-1.5999984741210795,13.800000190734865,1.2068874799400173,13.359999656677244,0.0007157677177087596
1602,2006-02-22,13.75,13.949999809265135,13.34000015258789,13.850000381469727,1311224.0,-0.015748050309493444,3.0666747199369664,0.38461792399194245,75.7679193106986,64.81253881473461,-0.5032216331720214,-0.8908553798151058,-2.2346213302466964,-3.399035413207388,54.38734172587423,0.6300001144409162,0.49938332179627665,0.7750000476837151,-0.35164378383347206,1.9016438792009023,0.21167813192512064,1.3383219634423096,-0.9523888269683471,54.16664348707882,-8.414928837118303,0.5633219157585938,2,-0.28999996185302734,-0.875,-2.4724998474121094,-3.239999771118164,0.23999977111816406,2,0.05454545454545445,1.866666878594146,13.970000267028807,-1.465124222087208,14.109999656677244,-1.5999984741210795,13.800000190734865,0.05454545454545445
1603,2006-02-23,13.800000190734865,13.970000267028807,13.720000267028807,13.800000190734865,785645.0,0.003636377507990174,-2.1250029802349424,-0.0,73.89705998365432,65.8740831231064,-0.42552623392915656,-0.9003840806109853,-2.222116517453477,-3.4200226245691407,53.568774269711994,0.25,0.5539656255043006,0.7700002193450945,-0.4064172063437361,1.9464176450339252,0.1817915065006801,1.358208932189509,-0.8521501159328917,50.0,-14.453786454624634,0.588208712844415,2,-0.19500017166137873,-0.9250001907348651,-2.5125000476837176,-3.289999961853029,0.07999992370605291,3,0.08840581522947355,3.0666747199369664,13.75,1.866666878594146,13.970000267028807,-1.465124222087208,14.109999656677244,0.08840581522947355
1604,2006-02-24,13.920000076293945,13.9399995803833,13.729999542236328,13.800000190734865,384688.0,0.008695643760907146,1.625018626580279,100.0,83.5294100047534,67.90744957942668,-0.4467085492591423,-0.9842102895517186,-2.269835952054196,-3.510176866919638,52.22390879196308,0.21000003814697266,0.6170851379807534,0.8350000858306892,-0.4014038965281461,2.0714040681895245,0.21679809465127242,1.453202077010106,-0.8369349898986833,60.41665631863836,-9.62932003933578,0.6182019911794174,2,-0.315000057220459,-1.0450000762939453,-2.567500114440918,-3.3600001335144043,-0.05000019073486328,4,0.04094825371408861,-2.1250029802349424,13.800000190734865,3.0666747199369664,13.75,1.866666878594146,13.970000267028807,0.04094825371408861
1605,2006-02-27,14.020000457763672,14.029999732971193,13.829999923706055,13.979999542236328,844210.0,0.007183935411037012,5.666719649044392,0.33334128062688745,82.99595016646826,70.34087816847205,-0.4340151304357267,-1.0232611677975498,-2.2987721499186975,-3.578489073352978,51.08911994589646,0.1999998092651385,0.6537809082899706,0.8630004405975349,-0.41654068320128346,2.1425415643963532,0.22322987869812572,1.502771002496944,-0.8152418609344494,74.72532079094198,-0.0021145616742614948,0.6397705618994093,2,-0.36500024795532227,-1.0650005340576172,-2.6600005626678467,-3.4200005531311035,-0.29000091552734375,0,-0.02924399341651851,1.625018626580279,13.920000076293945,-2.1250029802349424,13.800000190734865,3.0666747199369664,13.75,-0.02924399341651851
1606,2006-02-28,13.760000228881836,14.0,13.760000228881836,14.0,549825.0,-0.018544951525865216,1.0,-5.999856952126645,73.54085083312891,72.13283370387308,-0.052560528375323656,-0.7165126098716534,-1.9711980313345556,-3.2875118432722434,49.78800397628454,0.26000022888183594,0.657985624177936,0.5500001907348633,-0.7376252113474973,1.8376255928172238,-0.09381251030631788,1.1938128917760444,-0.4457174726620501,60.86961329174005,-15.983845965088832,0.6438127010411804,2,-0.059999942779541016,-0.695000171661377,-2.3625004291534424,-3.1600003242492676,0.4499998092651367,1,0.014534869617613966,5.666719649044392,14.020000457763672,1.625018626580279,13.920000076293945,-2.1250029802349424,13.800000190734865,0.014534869617613966
1607,2006-03-01,13.949999809265135,13.979999542236328,13.649999618530273,13.75,482869.0,0.013808108809801878,1.5384680279794152,-0.8333333333333259,73.9463545533736,73.86761411197372,-0.1344169421558714,-0.876637033744732,-2.0903450696586923,-3.4443167390497376,48.02168955376861,0.3299999237060547,0.6662890578173517,0.6924997806549058,-0.6320677356366229,2.0170672969464345,0.030216022509140572,1.354783538800671,-0.537145309593841,78.94739483861493,3.983765013579685,0.6622837581457646,3,-0.14999961853026988,-0.879999637603758,-2.4700000286102277,-3.3499999046325666,0.2700004577636719,2,-0.0064516239296372735,1.0,13.760000228881836,5.666719649044392,14.020000457763672,1.625018626580279,13.920000076293945,-0.0064516239296372735
1608,2006-03-02,13.970000267028807,14.0,13.850000381469727,13.989999771118164,919011.0,0.001433724590475416,6.499988079059676,-0.09999761581194501,70.94017163684259,74.22401603253527,-0.06569802894811794,-0.8014769636653742,-2.039411654568898,-3.427316109686325,47.993315927929416,0.14999961853027344,0.7081548824717707,0.6260002136230458,-0.6436023333620486,1.8956027606081403,-0.008801059869501415,1.260801487115593,-0.46843119825115487,84.21067161238585,11.227451976140642,0.6348012734925468,3,-0.15000009536742986,-0.8099999427795392,-2.4425003528594953,-3.345000267028807,0.21000003814697266,3,0.0014316037012940264,1.5384680279794152,13.949999809265135,1.0,13.760000228881836,5.666719649044392,14.020000457763672,0.0014316037012940264
1609,2006-03-03,13.779999732971193,13.9399995803833,13.68000030517578,13.9399995803833,456916.0,-0.01360061062461404,2.2499940395298603,8.000190739591972,65.3386283130194,73.77036586877749,0.13540652797998298,-0.538262241595719,-1.780834469871289,-3.2010436899936874,48.496440121063166,0.28999996185302734,0.7543010239642651,0.3719996929168712,-0.8464825505957894,1.5904819364295317,-0.2372414288394591,0.9812408146732015,-0.19858755199781974,34.210546128962136,-36.24585387470432,0.6092411217563306,3,0.01500034332275213,-0.6199994087219256,-1.9924998283386248,-2.904999732971193,0.18000030517577947,4,0.007256921872825339,6.499988079059676,13.970000267028807,1.5384680279794152,13.949999809265135,1.0,13.760000228881836,0.007256921872825339
1610,2006-03-06,13.81999969482422,13.890000343322756,13.579999923706055,13.880000114440918,368103.0,0.0029027549077029757,6.749925495010846,0.375002980235074,67.46987213490861,74.15846854853862,0.05581339575549826,-0.4758581449959145,-1.750379076052175,-3.2049692895195943,48.71148130820266,0.310000419616701,0.7882710664868053,0.3314996719360366,-0.7598302661694003,1.4228296100414735,-0.21416529711668275,0.8771646409887559,0.48000049591064453,57.14279226706551,-13.991578948333292,0.5456649690527186,3,-0.1349997520446795,-0.659999370574953,-1.8074998855590838,-2.719999790191652,0.07000064849853516,0,0.0036179588884930336,2.2499940395298603,13.779999732971193,6.499988079059676,13.970000267028807,1.5384680279794152,13.949999809265135,0.0036179588884930336
1611,2006-03-07,13.390000343322756,13.859999656677244,13.130000114440918,13.8100004196167,1254752.0,-0.03111428082465917,1.8076983739807702,6.999952316617836,54.07407930685538,71.74804188144495,0.4412944865484114,0.03467790614246802,-1.2570145223559432,-2.7340042281537986,48.42922295290402,0.7299995422363263,0.7379366439626764,-0.1484996795654272,-1.1120736792849932,0.8150743201541388,-0.6302866794252111,0.3332873202943567,0.8955998420715332,29.885087710644413,-39.62776192939053,0.4817869998597831,3,0.189999580383299,-0.2300000190734881,-1.377500534057619,-2.2150006294250506,0.2699995040893537,1,0.02539202316623701,6.749925495010846,13.81999969482422,2.2499940395298603,13.779999732971193,6.499988079059676,13.970000267028807,0.02539202316623701
1612,2006-03-08,12.960000038146973,13.489999771118164,12.710000038146973,13.470000267028807,1232756.0,-0.03211353951833262,1.8363665998515735,1.2142860386646754,43.19728663487322,68.3369559538026,0.835287993663135,0.5238261225828076,-0.7612140114159338,-2.265282411847906,47.80203555992918,0.7799997329711914,0.6370027677257593,-0.5989999771118164,-1.4886339493756875,0.2906339951520547,-1.043816963243751,-0.15418299097988175,1.2793761444091807,19.379845534327472,-45.412950598314396,0.44481698613193515,3,0.4099998474121094,0.20000028610229492,-0.9475002288818359,-1.7350001335144043,0.9899997711181623,2,0.09645061700005408,1.8076983739807702,13.390000343322756,6.749925495010846,13.81999969482422,2.2499940395298603,13.779999732971193,0.09645061700005408
1613,2006-03-09,13.350000381469727,13.550000190734865,13.0600004196167,13.0600004196167,924766.0,0.030092618994969955,-2.3793092108508542,-0.5686271209894292,42.21453709677148,63.74641451958238,0.4187817132769798,0.19501766594735415,-1.0821046844375797,-2.6132616173014167,46.79968175413875,0.5900001525878924,0.5768379697182873,-0.241499662399292,-1.0420330803166955,0.5590337555181115,-0.6417663713579937,0.15876704655940976,0.7976132324218757,52.03256760235333,-9.712663428974409,0.4002667089587017,3,0.01999950408935547,-0.19000005722045898,-1.3375005722045898,-2.1150007247924805,0.5099992752075178,3,0.06516852889133018,1.8363665998515735,12.960000038146973,1.8076983739807702,13.390000343322756,6.749925495010846,13.81999969482422,0.06516852889133018
1614,2006-03-10,13.420000076293945,13.649999618530273,13.270000457763672,13.390000343322756,907428.0,0.005243422683446575,-1.8148137682567154,0.10344736868066749,36.98114280388107,58.63365814596158,0.3021752670456692,0.16747055826617263,-1.0817235437241415,-2.6383307913935603,45.30424287751129,0.37999916076660156,0.4971101144568575,-0.19299998283386266,-0.9472748141294307,0.5612748484617054,-0.5701373984816467,0.18413743281392136,0.6413567230529793,60.16947919697402,1.4707949890129441,0.37713741564778436,3,-0.06500005722045898,-0.25999975204467773,-1.3325004577636719,-2.185000419616699,0.689999580383299,4,0.056631909430787,-2.3793092108508542,13.350000381469727,1.8363665998515735,12.960000038146973,1.8076983739807702,13.390000343322756,0.056631909430787
1615,2006-03-13,13.5,13.75,13.380000114440918,13.460000038146973,466873.0,0.00596124614390825,-2.700002384188065,1.3333439298090244,40.92663964713331,55.00985690307318,0.15718600160446528,0.13287497059377174,-1.1041137569496655,-2.674714261496394,43.595032087961584,0.36999988555908203,0.4246313471261445,-0.13750004768371582,-0.8393135188762475,0.5643134235088159,-0.48840678327998077,0.21340668791254913,0.480275393674928,68.69567164401907,11.490345630458236,0.35090673559626584,3,-0.14499998092651367,-0.27999973297118963,-1.3575003147125244,-2.265000343322754,0.6800003051757795,0,0.03407407689977582,-1.8148137682567154,13.420000076293945,-2.3793092108508542,13.350000381469727,1.8363665998515735,12.960000038146973,0.03407407689977582
1616,2006-03-14,13.470000267028807,13.710000038146973,13.350000381469727,13.40999984741211,343497.0,-0.002222202442310639,-3.00001059641947,1.5000119209402794,44.16667362054018,51.701003466091684,0.1583783666101919,0.21484447516060534,-1.0166322546087212,-2.602107089733776,41.47159234762985,0.3599996566772461,0.3118509433670198,-0.1934998035430926,-0.8228611807033204,0.4358615736171352,-0.5081804921232056,0.1211808850370204,0.4340586053144442,73.07694776523822,14.847486573933125,0.3146806885801138,3,-0.11500024795532049,-0.21000003814697088,-1.3075003623962385,-2.155000686645506,0.8899993896484375,1,0.03118040593673954,-2.700002384188065,13.5,-1.8148137682567154,13.420000076293945,-2.3793092108508542,13.350000381469727,0.03118040593673954
1617,2006-03-15,13.579999923706055,13.869999885559082,13.460000038146973,13.520000457763672,396571.0,0.0081662698215752,-3.5555461365659307,0.9999841055392492,45.528449926477876,48.87747883160672,-0.010756363242910183,0.14454688607309052,-1.0670091733213525,-2.6722592178871842,39.37587554889879,0.4099998474121094,0.19215839851422345,-0.1040001392364509,-0.6909601604645115,0.48295988199160966,-0.3974801498504803,0.1894798713775785,-0.869999885559082,64.19751196803188,4.723546719675248,0.2934800106140301,3,-0.25500011444091797,-0.31999969482421875,-1.2850000858306885,-2.200000286102295,0.8599996566772461,2,0.005891010615280079,-3.00001059641947,13.470000267028807,-2.700002384188065,13.5,-1.8148137682567154,13.420000076293945,0.005891010615280079
1618,2006-03-16,13.869999885559082,13.899999618530273,13.609999656677244,13.720000267028807,434181.0,0.021354931036986713,1.7619164396003801,2.500015894713448,49.04942607301954,47.06756747160673,-0.3536200530512552,-0.11097588916449652,-1.2924648940284449,-2.9180853845303147,37.00698169679197,0.31999969482421875,0.11955054778505492,0.16049981117248535,-0.4113106975674157,0.7323103199123864,-0.12540544319746516,0.44640506554243586,-1.1367998504638663,95.23813128025648,34.40110345508232,0.28590525436995057,3,-0.565000057220459,-0.444999694824217,-1.5625,-2.4900002479553223,0.9000005722045898,3,0.005767838815149862,-3.5555461365659307,13.579999923706055,-3.00001059641947,13.470000267028807,-2.700002384188065,13.5,0.005767838815149862
1619,2006-03-17,13.899999618530273,14.109999656677244,13.75,13.899999618530273,1082505.0,0.002162922366165665,-1.4000038147069551,0.0,47.65623311977482,44.86605202548076,-0.4076795766174328,-0.14029267085048502,-1.2562410239033532,-2.90296906393068,34.13471957940567,0.3599996566772443,0.026623827671325984,0.1854995727539066,-0.39136934166937465,0.7623684871771879,-0.10293488445773491,0.4739340299655481,-1.1201276000976552,72.36838968173616,12.739218258766691,0.2884344572116409,3,-0.48999977111816406,-0.4399995803833008,-1.5949995517730713,-2.494999885559082,0.780000686645506,4,-0.002877695176315309,1.7619164396003801,13.869999885559082,-3.5555461365659307,13.579999923706055,-3.00001059641947,13.470000267028807,-0.002877695176315309
1620,2006-03-20,13.899999618530273,14.06999969482422,13.859999656677244,13.979999542236328,348486.0,0.0,-1.6250029802350672,-100.0,53.043466001913984,44.75153943604283,-0.4415744678670386,-0.16530740709897174,-1.1925205804119816,-2.8621851309354973,30.814119406433228,0.2100000381469762,-0.05646338657772354,0.19599957466125417,-0.3577397587516238,0.7497389080741321,-0.0808700920451848,0.47286924136769315,-1.0403199418029772,72.36838968173616,12.363400158005831,0.2768696667064387,3,-0.48999977111816406,-0.39499950408935547,-1.5849995613098145,-2.419999599456787,0.9700002670288086,0,0.015107916828070778,-1.4000038147069551,13.899999618530273,1.7619164396003801,13.869999885559082,-3.5555461365659307,13.579999923706055,0.015107916828070778
1621,2006-03-21,13.979999542236328,14.0,13.729999542236328,13.93000030517578,295781.0,0.005755390352630396,5.0,-0.6249910592947794,50.68492554153692,45.58349931456102,-0.4795070271898769,-0.2577339542890229,-1.206234290424911,-2.899244508770291,27.163936923525174,0.2700004577636719,-0.11451889354255407,0.2754995346069329,-0.27926813409075457,0.8302672033046203,-0.0018842997419117324,0.5528833689557775,-1.0453006667120341,79.99997065615788,21.46611608690069,0.2773838343488439,3,-0.39499950408935547,-0.47499942779541016,-1.6224994659423828,-2.3999996185302734,1.0200004577636719,1,0.01430620668728988,-1.6250029802350672,13.899999618530273,-1.4000038147069551,13.899999618530273,1.7619164396003801,13.869999885559082,0.01430620668728988
1622,2006-03-22,14.5,14.5,13.829999923706055,13.949999809265135,956084.0,0.037196028239675494,1.436363068888207,11.000171663995982,59.85129768859802,47.54313938031952,-0.8471751890873414,-0.7575029217205866,-1.6657569790877123,-3.3734833878056527,25.52658528519739,0.6700000762939453,-0.1716811062360044,0.7579999923706051,0.09873101473278645,1.4172689700084238,0.4283655035516958,1.0876344811895144,-1.4947830776065292,100.0,42.866997161350085,0.3296344888189097,3,-0.6149997711181641,-0.8949999809265137,-2.0199997425079346,-2.804999828338623,0.4200000762939453,2,-0.00965519609122456,5.0,13.979999542236328,-1.6250029802350672,13.899999618530273,-1.4000038147069551,13.899999618530273,-0.00965519609122456
1623,2006-03-23,15.020000457763672,15.079999923706055,14.050000190734865,14.489999771118164,2735983.0,0.0358621005354256,2.169231807551339,0.9636372779023302,70.52981669555578,51.27076981272783,-1.2352765756815725,-1.2452629690576629,-2.1183126522568134,-3.8448725943012327,24.122133468492613,1.0299997329711896,-0.14189738479868552,1.2170004367828362,0.34401160525304775,2.0899892683126247,0.780506021017942,1.6534948525477304,-1.8952008891616785,95.55559637123493,34.05563608286751,0.43649441576489445,3,-0.8050003051757812,-1.1250004768371582,-2.512500286102295,-3.325000286102295,0.009999275207521308,3,-0.0386152369975844,1.436363068888207,14.5,5.0,13.979999542236328,-1.6250029802350672,13.899999618530273,-0.0386152369975844
1624,2006-03-24,14.489999771118164,15.0600004196167,14.25,15.0,1328376.0,-0.0352863295933894,1.571425543896192,-0.9622633361283752,59.54416000860748,53.33938318622496,-0.6007053888491267,-0.7065974397488759,-1.523378625307842,-3.2690087486427473,22.641783330452796,0.8100004196166992,-0.04589000725254344,0.6584997653961189,-0.2662539470251417,1.5832534778173795,0.19612290918548858,1.1208766216067492,-1.1696801670057653,56.29629734285218,-5.517089908697436,0.46237685621063,3,-0.27499961853027344,-0.5949997901916504,-1.9099996089935303,-2.794999599456787,1.1000003814697266,4,0.019323719190362798,2.169231807551339,15.020000457763672,1.436363068888207,14.5,5.0,13.979999542236328,0.019323719190362798
1625,2006-03-27,13.609999656677244,14.199999809265135,13.5,14.199999809265135,2800593.0,-0.06073154784963897,1.3728800956906804,1.1568625251040627,52.77776841229156,54.29617149641955,0.33138808517104046,0.14873736821232342,-0.5973258330324871,-2.3508307726328805,20.23047855354529,0.9899997711181641,0.010717738977083613,-0.20100030899047994,-1.1263372021087914,0.7243365841278315,-0.6636687555496366,0.2616681375686767,-0.11371202060547958,6.962003923343783,-56.45740926733859,0.4626684465591558,3,0.6600003242492694,0.28500032424926935,-0.7274997234344465,-1.6549997329711896,2.4700002670288104,0,0.07861871237987716,1.571425543896192,14.489999771118164,2.169231807551339,15.020000457763672,1.436363068888207,14.5,0.07861871237987716
1626,2006-03-28,13.960000038146973,14.100000381469727,13.34000015258789,13.520000457763672,4355912.0,0.025716413688373185,1.1111109639392034,-0.7457618077781011,62.88659439062683,56.224854214658315,0.06504374749658126,-0.19553653925122916,-0.8965793510466487,-2.662306199360062,17.830930838112224,0.7600002288818359,0.09111521415056956,0.13900008201599157,-0.7883367715200471,1.0663369355520302,-0.3246683447520269,0.60266850878401,1.119999885559082,35.632182018084734,-31.979958193160513,0.4636684267680193,3,0.25,-0.06500005722045898,-0.8924999237060547,-1.7599997520446777,2.119999885559082,1,0.06518623530984602,1.3728800956906804,13.609999656677244,1.571425543896192,14.489999771118164,2.169231807551339,15.020000457763672,0.06518623530984602
1627,2006-03-29,13.859999656677244,14.199999809265135,13.68000030517578,14.149999618530273,1005658.0,-0.007163351088572245,1.6666617760334763,-0.659091450951837,57.10305178343679,57.1197015158158,0.23349327659216357,-0.10817041005143935,-0.7456254730527512,-2.513432931817734,15.792248367641859,0.5199995040893555,0.15545981502836526,0.0434997081756574,-0.8820732071822732,0.969072623533588,-0.419286749503307,0.5062861658546218,1.1852002716064476,29.885032901768145,-38.05794253397815,0.462786457678965,3,0.35000038146972834,0.035000324249269354,-0.7099995613098127,-1.6599993705749494,1.7700004577636737,2,0.08225110905926636,1.1111109639392034,13.960000038146973,1.3728800956906804,13.609999656677244,1.571425543896192,14.489999771118164,0.08225110905926636
1628,2006-03-30,13.989999771118164,14.029999732971193,13.899999618530273,13.949999809265135,1057885.0,0.009379517868767895,1.1666706403134066,-0.13793092108508948,57.808211733376794,58.24769913954934,0.1366784315977334,-0.24938129743624948,-0.8317822792965401,-2.594904769633626,13.609706602712562,0.17000007629394887,0.21920405058829573,0.17249984741210866,-0.7538142569211193,1.0988139517453366,-0.2906572047545044,0.6356568995787217,1.0210961616516112,37.790669628970846,-29.849421249053663,0.4631570521666137,3,0.2200002670288086,-0.09499979019165039,-0.8224997520446777,-1.7899994850158691,1.8299999237060565,3,0.0664760772259434,1.6666617760334763,13.859999656677244,1.1111109639392034,13.960000038146973,1.3728800956906804,13.609999656677244,0.0664760772259434
1629,2006-03-31,13.880000114440918,13.989999771118164,13.8100004196167,13.989999771118164,469202.0,-0.007862734701707175,2.2727256964011686,-2.749994039529716,55.16304326699683,58.483207724558554,0.27216374279056943,-0.1386124695702975,-0.6696093432951358,-2.4370028205177263,11.885509570997389,0.17999935150146484,0.2739640605686091,0.057500171661377664,-0.8690411785885122,0.9840415219112675,-0.40577050346356636,0.5207708467863217,1.0976739027252194,62.790718305564155,-4.5210418592700705,0.4632706751249446,3,0.3299999237060547,0.014999866485595703,-0.6400001049041748,-1.679999828338623,2.169999122619629,4,0.08285299777006494,1.1666706403134066,13.989999771118164,1.6666617760334763,13.859999656677244,1.1111109639392034,13.960000038146973,0.08285299777006494
1630,2006-04-03,13.869999885559082,13.93000030517578,13.670000076293945,13.859999656677244,1090979.0,-0.0007204775792063467,2.9999706564160564,-0.09091145539826312,55.464473043079494,59.01426855806329,0.3100679482722093,-0.13141184186287802,-0.6103448854667555,-2.3789914715626477,10.317473168842069,0.26000022888183416,0.2998018624191534,0.044999933242797496,-0.8817828031834587,0.9717826696690537,-0.4183914349703297,0.5083913014559247,1.0749206543154912,61.62790052951137,-4.749932671908361,0.46339136821312804,4,0.3400001525878906,0.02500009536743164,-0.6299998760223389,-1.669999599456787,1.6900005340576172,0,0.12400867204185118,2.2727256964011686,13.880000114440918,1.1666706403134066,13.989999771118164,1.6666617760334763,13.859999656677244,0.12400867204185118
1631,2006-04-04,13.729999542236328,13.920000076293945,13.600000381469727,13.869999885559082,1505472.0,-0.010093752305543768,1.6666560703173738,-13.999713904250804,52.0325138114693,58.14551479393786,0.4591622533886621,0.037277656627789924,-0.4204018921231487,-2.1892309537985764,10.063271376915012,0.31999969482421875,0.3261856449311562,-0.11200037002563512,-1.017413342144117,0.7934126020928467,-0.5647068560848751,0.3407061160336049,1.1828225898925115,21.666547457263494,-43.12871177607103,0.4527064860592406,4,0.48000049591064453,0.16500043869018555,-0.424999475479126,-1.5299992561340332,1.1300001144409162,1,0.17115808156006396,2.9999706564160564,13.869999885559082,2.2727256964011686,13.880000114440918,1.1666706403134066,13.989999771118164,0.17115808156006396
1632,2006-04-05,14.210000038146973,14.300000190734865,13.720000267028807,13.739999771118164,1977587.0,0.034959979017775256,-1.2745127371800726,-3.3571365317674946,54.381441905302154,56.35125092835414,-0.07409239455193983,-0.36287942436507414,-0.8535237635376731,-2.6169732811633146,10.635026726006894,0.5799999237060582,0.3502308862275427,0.3055001258850094,-0.511850588325176,1.1228508400951949,-0.10317523122008332,0.7141754829901021,0.6713656543910478,87.14283184128652,25.11616266589327,0.40867535710509234,4,-0.009999752044677734,-0.315000057220459,-0.8274998664855957,-1.989999771118164,0.18999958038330078,2,0.13159745816601243,1.6666560703173738,13.729999542236328,2.9999706564160564,13.869999885559082,2.2727256964011686,13.880000114440918,0.13159745816601243
1633,2006-04-06,14.220000267028807,14.3100004196167,14.149999618530273,14.25,1044108.0,0.0007037458729759472,1.1333358764551424,-0.06382918282332456,54.14508239269255,55.751353415474696,-0.23412760669802601,-0.3208075222815072,-0.8323263316890976,-2.5734879700679443,11.396218261306213,0.16000080108642578,0.3779557803099909,0.27200036048889054,-0.5130603018350062,1.0570610228127872,-0.12052997067305782,0.6645306916508389,0.6305381147102107,87.3239228517813,25.506369652139448,0.39253033116194846,4,-0.3949999809265119,-0.32500028610229315,-0.7850000858306867,-1.9200000762939435,-0.36999988555908025,3,0.09915610555095467,-1.2745127371800726,14.210000038146973,1.6666560703173738,13.729999542236328,2.9999706564160564,13.869999885559082,0.09915610555095467
1634,2006-04-07,14.18000030517578,14.329999923706055,14.100000381469727,14.220000267028807,714728.0,-0.00281293678634964,-1.2999976158119761,1.3333439298088665,53.589749232781884,55.841573506640295,-0.2712503307563061,-0.23289135689853957,-0.7648188308179993,-2.4811291161203393,12.142832185227087,0.22999954223632812,0.33401770274936027,0.19400038719177104,-0.5562531143300689,0.9442538887136109,-0.1811263635691489,0.569127137952691,0.6403273119802151,79.45209416559953,18.185554768960856,0.37512675076092017,4,-0.3450002670288068,-0.2850003242492658,-0.6900000572204572,-1.8800001144409162,-0.6599998474121076,4,0.11565580778230533,1.1333358764551424,14.220000267028807,-1.2745127371800726,14.210000038146973,1.6666560703173738,13.729999542236328,0.11565580778230533
1635,2006-04-10,13.960000038146973,14.199999809265135,13.829999923706055,14.18000030517578,451026.0,-0.015514828088438404,1.8461608999776504,5.500011920940279,49.75248161641036,54.38222764283846,0.004043845926883449,0.024599147059827686,-0.511563207544345,-2.212232106504443,12.434959245788185,0.36999988555908025,0.19357432848375566,-0.04899988174438441,-0.763891345764037,0.6658915822752682,-0.4064456137542116,0.3084458502654428,0.8307210297176599,49.3150523868001,-9.186018268914019,0.35744573200982666,4,0.005000114440917969,-0.06500005722045898,-0.4824998378753662,-1.6599998474121094,-0.4300003051757795,0,0.1497134092551906,-1.2999976158119761,14.18000030517578,1.1333358764551424,14.220000267028807,-1.2745127371800726,14.210000038146973,0.1497134092551906
1636,2006-04-11,13.890000343322756,14.130000114440918,13.75,14.039999961853027,794835.0,-0.005014304773133027,1.3030315290581742,0.6818156202993642,41.50419018640734,52.64902079872408,0.07048178165310404,0.1345773728256141,-0.4123044524818109,-2.0959607210164997,12.861718720505936,0.38000011444091797,0.11668721617219013,-0.1399995803832983,-0.8115887163008786,0.531589555534282,-0.47579414834208933,0.19579498757549274,0.8717063062363426,27.868880651501133,-24.33431500101103,0.33579456795879026,4,0.07499980926513494,0.004999637603757989,-0.4675002098083514,-1.5900001525878924,-1.1199998855590838,1,0.12023038409043307,1.8461608999776504,13.960000038146973,-1.2999976158119761,14.18000030517578,1.1333358764551424,14.220000267028807,0.12023038409043307
1637,2006-04-12,13.65999984741211,13.8100004196167,13.3100004196167,13.8100004196167,852853.0,-0.01655871059939984,5.666641235448575,1.0000063578449567,29.39394920215105,49.49188051747677,0.3007565926476019,0.3909213007163892,-0.16478564622979874,-1.8168837646384581,13.245275763823036,0.5799999237060565,0.12555141230938283,-0.37400007247924805,-1.0351763611950258,0.28717621623652967,-0.7045882168371378,-0.0434119281213583,1.0732726722075654,34.313686074571756,-11.893254851648663,0.330588144357889,4,0.16000032424926758,0.2350001335144043,-0.28999972343444824,-1.359999656677246,-0.6499996185302734,2,0.08784771761856747,1.3030315290581742,13.890000343322756,1.8461608999776504,13.960000038146973,-1.2999976158119761,14.18000030517578,0.08784771761856747
1638,2006-04-13,13.949999809265135,14.020000457763672,13.5600004196167,13.699999809265135,1195767.0,0.021229865672946158,1.3589667095410916,-1.6666603088621437,41.17647792136554,47.937817701295515,0.00501312355858019,0.11301644435171809,-0.4090354558238811,-2.0564210569553403,13.386427226743457,0.46000003814697266,0.06668736458661328,-0.08800010681152592,-0.7459589777936664,0.5699587641706145,-0.41697954230259526,0.24097932867954341,0.726341826354421,62.74506870665788,17.078470531392675,0.3289794354910699,4,-0.129999637603758,0.12000036239624201,-0.6849997043609601,-1.6499996185302717,-1.1099996566772443,3,0.032258051284435485,5.666641235448575,13.65999984741211,1.3030315290581742,13.890000343322756,1.8461608999776504,13.960000038146973,0.032258051284435485
1639,2006-04-18,13.859999656677244,13.989999771118164,13.600000381469727,13.989999771118164,567831.0,-0.0064516239296372735,4.9999853281003555,-0.520000457763679,55.50660219218829,47.94249871786316,0.10267525610505146,0.21066727063890944,-0.2817695584453901,-1.9205997468605833,13.020762716141462,0.3899993896484375,0.04196062168650627,-0.17600026130676483,-0.835965479037835,0.48396495642430537,-0.5059828701722999,0.15398234755877027,0.7616883303021975,61.79770946559905,10.771124228930546,0.32998260886553543,4,-0.039999485015867364,0.31500053405761896,-0.5949995517730695,-1.559999465942381,-0.689999580383299,1,-0.0007214484455416725,1.3589667095410916,13.949999809265135,5.666641235448575,13.65999984741211,1.3030315290581742,13.890000343322756,-0.0007214484455416725
1640,2006-04-19,14.109999656677244,14.130000114440918,13.899999618530273,13.989999771118164,1496751.0,0.018037518484321113,1.874991804402377,-0.9230752301653994,53.45620924913814,48.10068709982637,-0.1225925117814679,-0.024025172941085415,-0.481481456993647,-2.12174197057098,12.510035418005469,0.27000045776367365,0.008921654741294915,0.0634997367858876,-0.5940326198315145,0.7210320934032897,-0.2652664415228134,0.39226591509458864,0.45922082760768745,97.5609188771758,42.74520032352481,0.3287661783087013,4,-0.28999948501586736,0.08500051498413264,-0.8524994850158674,-1.7399997711181623,-0.4899997711181623,2,-0.0418142603309255,4.9999853281003555,13.859999656677244,1.3589667095410916,13.949999809265135,5.666641235448575,13.65999984741211,-0.0418142603309255
1641,2006-04-20,14.18000030517578,14.199999809265135,14.050000190734865,14.15999984741211,798715.0,0.004961066633719424,4.000031789427014,0.16667064031342893,57.47664280255175,48.444598310631875,-0.13639063499374515,-0.08250403716631638,-0.505146594310725,-2.1430994741669753,12.339896608372015,0.14999961853026988,-0.0027082192625123014,0.1235003471374494,-0.5358544950144477,0.7828551892893465,-0.20617707393849827,0.45317776821339706,0.33885137652242214,97.75286316800108,38.140161873389474,0.32967742107594833,4,-0.3600001335144025,0.01499986648559748,-0.892500162124632,-1.8100004196166974,-0.5399999618530238,3,-0.0458392495215485,1.874991804402377,14.109999656677244,4.9999853281003555,13.859999656677244,1.3589667095410916,13.949999809265135,-0.0458392495215485
1642,2006-04-21,14.359999656677244,14.449999809265135,14.06999969482422,14.109999656677244,1315332.0,0.012693889113370771,-1.3030315290582022,12.499713904254401,58.44748023304473,48.922642515115456,-0.3272933230744126,-0.2883115216918295,-0.6409215510312993,-2.2740328692688845,11.19109184581117,0.3800001144409144,-0.009435253511171027,0.31049971580505265,-0.3317818444284413,0.9527812760385466,-0.010641064311693427,0.6316404959217987,0.11049797453769727,89.88761636977726,26.377976126944574,0.3211407801167466,4,-0.47999954223632635,-0.16499948501586736,-1.0524995326995832,-1.9549994468688947,-1.1399993896484375,4,-0.1107241808445476,4.000031789427014,14.18000030517578,1.874991804402377,14.109999656677244,4.9999853281003555,13.859999656677244,-0.1107241808445476
1643,2006-04-24,14.4399995803833,14.600000381469727,14.170000076293945,14.170000076293945,726315.0,0.00557102546091337,-2.185193296010455,1.0799980163574219,62.962940069565214,49.964108163646934,-0.4166161628005778,-0.4363642065799205,-0.6796913385021419,-2.310550042181333,9.104779022435364,0.43000030517578125,0.014486921035370415,0.41949968338012766,-0.0732467073961427,0.912246074156398,0.17312648799199337,0.665872878768262,-1.1299991607666016,83.99991989135742,19.556665129990392,0.24637319538813504,4,-0.4849991798400879,-0.24499940872192383,-1.1474995613098145,-1.859999656677246,-0.8399991989135742,0,-0.0990304288820143,-1.3030315290582022,14.359999656677244,4.000031789427014,14.18000030517578,1.874991804402377,14.109999656677244,-0.0990304288820143
1644,2006-04-25,14.770000457763672,14.800000190734865,14.399999618530273,14.399999618530273,1844829.0,0.02285324702008129,-1.162160350951362,1.3703759956201544,68.145155243031,52.007738566604786,-0.7309963112145716,-0.7845361579447108,-0.9731263604156304,-2.594388434007124,7.055544516655574,0.4000005722045916,0.0007529384369462377,0.735500526428222,0.17529450863426987,1.295706544222174,0.4553975175312459,1.015603535325198,-1.4342000389099123,96.66669845579014,30.55091418794403,0.28010300889697626,4,-0.7150001525878906,-0.5750002861022949,-1.4050004482269287,-2.1650004386901855,-1.2400007247924787,1,-0.1306702942017378,-2.185193296010455,14.4399995803833,-1.3030315290582022,14.359999656677244,4.000031789427014,14.18000030517578,-0.1306702942017378
1645,2006-04-26,14.68000030517578,14.789999961853027,14.609999656677244,14.789999961853027,714376.0,-0.00609344277579793,2.2727430359883454,-0.29729569507235504,69.54732300330997,55.123642212927294,-0.5901881667248965,-0.6432435268473693,-0.847497026448286,-2.4589191770304257,6.981239668927891,0.18000030517578303,-0.01463757977194291,0.5920003414154031,-0.0009266348860439422,1.1849273177168502,0.2955368532646805,0.8884638295661258,-1.285631895446775,84.00001525878858,11.755183233647998,0.2964634881507234,4,-0.6249999999999982,-0.4850001335144025,-1.2450003623962385,-2.075000286102293,-1.02000045776367,2,-0.1028610488754178,-1.162160350951362,14.770000457763672,-2.185193296010455,14.4399995803833,-1.3030315290582022,14.359999656677244,-0.1028610488754178
1646,2006-04-27,14.869999885559082,14.899999618530273,14.510000228881836,14.75,1501440.0,0.01294275043824844,3.3333421636828917,-1.0909114553982293,65.42054783654211,59.126597616748526,-0.7001879975453029,-0.8027289938963307,-0.996990728396856,-2.6009251830097924,7.352746593169343,0.3899993896484375,-0.019488822816589035,0.7364999294281009,0.05229369598443867,1.4207061628717632,0.3943968127062707,1.0786030461499312,-1.4194062045898423,96.38557400858076,24.95016299737611,0.3421031167218307,4,-0.6399998664855957,-0.6749997138977051,-1.4124999046325684,-2.244999885559082,-1.0999994277954102,3,-0.08406187018292655,2.2727430359883454,14.68000030517578,-1.162160350951362,14.770000457763672,-2.185193296010455,14.4399995803833,-0.08406187018292655
1647,2006-04-28,15.0,15.100000381469727,14.75,14.899999618530273,1889269.0,0.008742442195118327,1.3333269755288104,0.8333373069801079,67.25662223081187,62.02439142890924,-0.6929956434378148,-0.8884978588163346,-1.0912315594988335,-2.6797724824574605,7.690770248451698,0.35000038146972656,0.01678387378349555,0.8095000267028816,0.03698585650003139,1.5820141969057318,0.4232429416014565,1.1957571118043067,-1.462441962777099,89.24727433817074,19.00284117021701,0.38625708510142476,4,-0.6499996185302734,-0.7949995994567871,-1.4549999237060547,-2.3449997901916504,-1.8299999237060547,4,-0.09066664377848299,3.3333421636828917,14.869999885559082,2.2727430359883454,14.68000030517578,-1.162160350951362,14.770000457763672,-0.09066664377848299
1648,2006-05-02,14.920000076293945,15.18000030517578,14.739999771118164,15.029999732971193,1182772.0,-0.005333328247070335,1.1463398749060965,-1.0999923706345902,66.0869435416793,63.19998491218602,-0.5150994976218968,-0.7749862246087496,-0.98178987107989,-2.5503220068085284,8.102618949343135,0.4400005340576154,0.09889790766754913,0.6830000877380371,-0.14841230861525645,1.5144124840913307,0.26729388956139033,1.0987062859146839,-1.257446651531298,66.66666666666681,-2.313378319302643,0.41570619817664695,5,-0.38000011444091797,-0.6749997138977051,-1.1749999523162842,-2.1500000953674316,-1.9200000762939453,1,-0.11394100540027674,1.3333269755288104,15.0,3.3333421636828917,14.869999885559082,2.2727430359883454,14.68000030517578,-0.11394100540027674
1649,2006-05-03,15.029999732971193,15.109999656677244,14.850000381469727,14.989999771118164,1943182.0,0.007372631106887351,1.599995231623899,-0.3636371517994259,74.42921081945423,65.5303184199989,-0.49358723419934414,-0.8373444389603026,-1.0746472345140088,-2.6140405593721976,8.761185970573967,0.25999927520751775,0.2572368688507929,0.7354997634887717,-0.1493071972291542,1.6203067242066975,0.2930962831298096,1.1779032438477337,-1.2157016201672324,77.61185744421053,5.8905074980877,0.4424034803589625,5,-0.4149994850158709,-0.784999370574953,-0.974999666213991,-1.9149999618530291,-2.9299993515014666,2,-0.09514300578226143,1.1463398749060965,14.920000076293945,1.3333269755288104,15.0,3.3333421636828917,14.869999885559082,-0.09514300578226143
1650,2006-05-04,15.59000015258789,15.59000015258789,14.850000381469727,15.020000457763672,2558536.0,0.03725884428249393,1.596491815127625,14.25000596046953,81.71639945412836,68.22362471461852,-0.9181221501992418,-1.3300733476840563,-1.6206384084568342,-3.124193319986416,10.108283430418759,0.7399997711181641,0.368220421368612,1.209500169754028,0.17647738950007508,2.242522950007981,0.6929887796270506,1.7260115598810053,-1.6391318205467478,100.0,21.79258835113214,0.5165113901269768,5,-0.7600002288818359,-1.1399998664855957,-1.5350000858306885,-2.390000343322754,-3.119999885559084,3,-0.1321360102279886,1.599995231623899,15.029999732971193,1.1463398749060965,14.920000076293945,1.3333269755288104,15.0,-0.1321360102279886
1651,2006-05-05,16.079999923706055,16.190000534057614,15.18000030517578,15.600000381469727,4206991.0,0.031430389116245516,1.8857117944861579,0.8421049109234249,91.15645640638711,71.85795540054546,-1.24074106525919,-1.7233469304029043,-2.086132964174487,-3.5589143128966256,11.99152338759329,1.0100002288818342,0.46031969953242147,1.5819999217987064,0.3458837253657254,2.8181161182316874,0.9639418235822159,2.200058020015197,-1.9324357731993018,92.41375500185495,8.296591058970478,0.6180580982164906,5,-0.8999996185302752,-1.3299994468688983,-1.997499942779541,-2.8350000381469727,-4.159999847412109,4,-0.1504975178965171,1.596491815127625,15.59000015258789,1.599995231623899,15.029999732971193,1.1463398749060965,14.920000076293945,-0.1504975178965171
1652,2006-05-08,16.079999923706055,16.180000305175778,15.890000343322756,16.180000305175778,1312601.0,0.0,4.799977111904023,-0.2083343267450196,90.18867272675577,74.88303680689997,-1.0852239574484024,-1.6612407633534616,-2.0540301530670906,-3.501956638076603,13.12088459196506,0.289999961853022,0.5516320343661434,1.4884999275207527,0.07407385924062737,2.902925995800878,0.78128689338069,2.1957129616608153,-1.6464946795021813,92.41375500185495,5.362116881228729,0.707213034140063,5,-0.7849998474121112,-1.3299994468688983,-2.0274999141693115,-2.815000057220459,-4.699999809265137,0,-0.1436566838869725,1.8857117944861579,16.079999923706055,1.596491815127625,15.59000015258789,1.599995231623899,15.029999732971193,-0.1436566838869725
1653,2006-05-09,15.630000114440918,16.09000015258789,15.300000190734865,16.09000015258789,1403423.0,-0.02798506289802405,2.434782157998935,4.599982833927951,79.4019987237874,76.13379719365068,-0.5013982161634818,-1.159646831184638,-1.5781065815764865,-2.999432701582556,13.665212907696112,0.7899999618530256,0.6268203448927814,0.968000125885009,-0.5076920903388675,2.4436923421088856,0.23015401777307076,1.7058462339969473,-0.9505855296575216,58.2089286680162,-30.713739486652926,0.7378461081119378,5,-0.2799997329711932,-0.8799996376037615,-1.5775001049041748,-2.3650002479553223,-3.90000057220459,1,-0.15738963660493654,4.799977111904023,16.079999923706055,1.8857117944861579,16.079999923706055,1.596491815127625,15.59000015258789,-0.15738963660493654
1654,2006-05-10,15.81999969482422,15.899999618530273,15.449999809265135,15.68000030517578,1484646.0,0.012156083108902704,2.0000063578449567,-0.30434647399683573,78.98305336794147,77.18221167860973,-0.5887002476268552,-1.2864384874303205,-1.7433086430334992,-3.1317573193773445,14.374686150354322,0.4499998092651385,0.6995604450881157,1.0759997367858904,-0.467617370830558,2.619616844402339,0.30419118297766623,1.8478082905941147,-0.9291030771424342,72.38800021635626,-14.804094750257775,0.7718085538082242,5,-0.46999931335449574,-1.069999217987064,-1.7674996852874774,-2.554999828338625,-4.090000152587892,2,-0.17825535709376983,2.434782157998935,15.630000114440918,4.799977111904023,16.079999923706055,1.8857117944861579,16.079999923706055,-0.17825535709376983
1655,2006-05-11,16.049999237060547,16.440000534057614,15.899999618530273,15.920000076293945,2934404.0,0.014538530131045002,-5.3529490962537025,0.9285694822888048,80.06430404744452,78.80929570204331,-0.6749017208885846,-1.4248870130393207,-1.9485505848534466,-3.3040749913153924,16.106797930638724,0.6200008392333931,0.7697441230975137,1.2014993190765377,-0.4005161116095941,2.803514749762668,0.4004916037334727,2.0025070344196028,-0.9772280710861452,69.0475217339312,-16.114356729640036,0.8010077153430653,5,-0.459999084472658,-1.1749987602233904,-1.9974992275238037,-2.784999370574951,-4.319999694824219,3,-0.24610585939904606,2.0000063578449567,15.81999969482422,2.434782157998935,15.630000114440918,4.799977111904023,16.079999923706055,-0.24610585939904606
1656,2006-05-12,15.5600004196167,15.949999809265135,15.25,15.949999809265135,1127250.0,-0.030529522787291263,2.5897482295864704,-3.000014672007264,67.54388019613354,78.84121325374575,-0.08575092751816449,-0.8467757161150509,-1.4305956811093274,-2.759616045448686,17.278674616635953,0.7999992370605469,0.78979496814455,0.6280004978179932,-0.9373291535031711,2.1933301491391575,-0.154664327842589,1.4106653234785753,0.8800001144409144,26.05044373885051,-56.096521698208015,0.7826648256605825,5,0.02999973297118963,-0.6849999427795428,-1.507500410079956,-2.2950005531311035,-3.070000648498535,4,-0.19858612270294596,-5.3529490962537025,16.049999237060547,2.0000063578449567,15.81999969482422,2.434782157998935,15.630000114440918,-0.19858612270294596
1657,2006-05-15,14.859999656677244,15.449999809265135,14.68000030517578,15.449999809265135,1921407.0,-0.044987194348462545,1.610167135421718,1.5128232716460024,55.198022022328225,77.63133308492894,0.6619091628732505,-0.05508891087506562,-0.7163216994355963,-2.0088324095357653,17.147516893637864,0.8800001144409197,0.8010954941898678,-0.13200025558471928,-1.5796059178695767,1.3156054067001381,-0.855803086727148,0.5918025755577094,1.5800008773803693,10.227234550749024,-68.72409696884239,0.723802831142429,5,0.7000007629394513,0.01500082015991211,-0.8074996471405012,-1.514999866485594,-2.210000038146971,0,-0.19784654430070792,2.5897482295864704,15.5600004196167,-5.3529490962537025,16.049999237060547,2.0000063578449567,15.81999969482422,-0.19784654430070792
1658,2006-05-16,14.399999618530273,15.1899995803833,14.300000190734865,14.90999984741211,1772275.0,-0.03095558874661697,-1.5070437669915506,0.8644069440403452,45.563537149861865,74.42403601052979,1.1626557443552183,0.4641497465145825,-0.2477441735161019,-1.5010071789216841,17.63922834483278,0.8899993896484357,0.8077893015156885,-0.6145002841949463,-2.00684744074994,0.7778468723600476,-1.3106738624724432,0.08167329408255064,1.9696009063720652,4.672869708055312,-69.06178862485041,0.6961735782774969,5,0.9700007438659668,0.475000858306883,-0.35249948501586914,-0.9449996948242188,-1.989999771118164,1,-0.20972219333972386,1.610167135421718,14.859999656677244,2.5897482295864704,15.5600004196167,-5.3529490962537025,16.049999237060547,-0.20972219333972386
1659,2006-05-17,13.850000381469727,14.789999961853027,13.619999885559082,14.520000457763672,2432832.0,-0.03819439247434386,-1.0707946378235316,1.3137250502081252,41.03671256939377,69.90407080111484,1.7071998305121188,1.068124765331154,0.3107435835718029,-0.9066937978081935,18.496472547791587,1.1700000762939453,0.7839676949257939,-1.1639995574951172,-2.558098299625591,0.23009918463535506,-1.8610489285603542,-0.4669501864298802,2.395424123382565,8.156044078681505,-61.62477037088806,0.6970493710652365,5,1.1799998283386213,1.0250000953674299,0.009999752044677734,-0.3900003433227539,-1.260000228881836,2,-0.15306864843627022,-1.5070437669915506,14.399999618530273,1.610167135421718,14.859999656677244,2.5897482295864704,15.5600004196167,-0.15306864843627022
1660,2006-05-18,13.520000457763672,13.850000381469727,12.600000381469727,13.770000457763672,3362963.0,-0.023826708636598304,5.097563244912959,0.3731342858688257,35.84905547208402,63.75880403063673,1.9139651274833707,1.42470232119876,0.6442828986402969,-0.5338487775640264,20.151405460364945,1.25,0.7586890069168817,-1.4644995212554939,-2.960395075944973,0.03139603343398534,-2.2124472986002335,-0.7165517439107543,2.515390077545163,27.462693535425036,-37.34369786285998,0.7479477773447392,5,0.9999999999999982,0.9999999999999982,0.3449995517730713,0.029999732971191406,-1.070000648498537,3,-0.13239651293794596,-1.0707946378235316,13.850000381469727,-1.5070437669915506,14.399999618530273,1.610167135421718,14.859999656677244,-0.13239651293794596
1661,2006-05-19,13.529999732971193,13.84000015258789,13.399999618530273,13.5,1742593.0,0.0007395913364618423,-2.826083350955538,-0.11999893188477273,34.193534493808826,57.53712200475373,1.6809821367478843,1.4371955812097426,0.6518744669957126,-0.5022662199312453,22.07332620063082,0.4400005340576172,0.7017589040931256,-1.422000217437743,-3.016485310263702,0.17248487538821422,-2.2192427638507226,-0.6247576710247635,2.161851786953731,32.631562744588315,-27.881823463070326,0.7972425464129788,5,0.9900007247924769,0.9900007247924769,0.40000033378600897,0.0200004577636701,-0.7699995040893572,4,-0.13303771073612458,5.097563244912959,13.520000457763672,-1.0707946378235316,13.850000381469727,-1.5070437669915506,14.399999618530273,-0.13303771073612458
1662,2006-05-22,12.770000457763672,13.520000457763672,12.630000114440918,13.520000457763672,1815289.0,-0.056171418344930335,1.373334248860677,-25.000222525986377,29.831133320188258,52.0292480710205,2.147962551975155,2.1839402675209527,1.4348583287863494,0.29835142794400404,23.846150423140315,0.8999996185302752,0.5360297622272565,-2.1024995326995857,-3.9583903214504232,-0.2466087439487481,-3.0304449270750045,-1.1745541383241669,2.6126659483157333,6.563711539573262,-50.974873440567464,0.9279453943754185,5,1.7499999999999982,1.7499999999999982,1.1599996089935303,0.7799997329711914,-0.22000026702880682,0,-0.021926442960718773,-2.826083350955538,13.529999732971193,5.097563244912959,13.520000457763672,-1.0707946378235316,13.850000381469727,-0.021926442960718773
1663,2006-05-23,13.010000228881836,13.140000343322756,12.739999771118164,12.739999771118164,3109374.0,0.018794029954184888,-1.962962178047174,-0.3600006103515625,31.501823248395112,46.75355583551534,1.6731854936002861,1.9302821090638034,1.20853305464815,0.09950061151656264,25.37524135818786,0.4000005722045916,0.27626373721142805,-1.790999794006348,-3.8192307729535457,0.23723118494084972,-2.8051152834799478,-0.7768843045327483,2.0943995747366007,18.721457806870898,-34.77938672948359,1.014115489473599,5,1.5100002288818342,1.5100002288818342,0.8474998474121094,0.5399999618530273,-0.5300006866455078,1,-0.0276710687177677,1.373334248860677,12.770000457763672,-2.826083350955538,13.529999732971193,5.097563244912959,13.520000457763672,-0.0276710687177677
1664,2006-05-24,12.84000015258789,13.1899995803833,12.75,12.880000114440918,1440507.0,-0.01306687727157374,-2.9999913302440104,-0.1481477556902471,22.87966238020752,40.3997067613779,1.5377271769015248,2.0535651350789923,1.3882575060491327,0.30959984246811345,26.523141235309776,0.4399995803833008,0.007057392295912734,-1.8644998550415046,-4.074452879224133,0.34545316914112334,-2.9694763671328186,-0.7595233429501906,2.0139597088156744,19.199981689453125,-27.24507149231352,1.1049765120913135,5,1.434999942779541,1.6800003051757795,1.1050000190734863,0.7100000381469727,0.2699995040893537,2,-0.033489119942815226,-1.962962178047174,13.010000228881836,1.373334248860677,12.770000457763672,-2.826083350955538,13.529999732971193,-0.033489119942815226
1665,2006-05-25,13.170000076293945,13.170000076293945,12.670000076293945,12.84000015258789,578244.0,0.02570092833211879,2.030303730890385,-8.250005960470162,20.366576388014877,35.15778411603139,0.8451095153118633,1.6913561996930273,1.069438049716112,0.014520537251966559,27.75873234941766,0.5,-0.2202163832249422,-1.4589999198913581,-3.7731929029046682,0.8551930631219538,-2.616096411398015,-0.3019034283847013,1.4585638371162357,44.628094613947134,3.832629173419619,1.157096491506656,5,0.8550000190734863,1.3500003814697248,0.8275001049041748,0.38000011444091797,0.22999954223632812,3,-0.044039477626887535,-2.9999913302440104,12.84000015258789,-1.962962178047174,13.010000228881836,1.373334248860677,12.770000457763672,-0.044039477626887535
1666,2006-05-26,13.619999885559082,13.829999923706055,13.350000381469727,13.350000381469727,1092492.0,0.034168550239808804,-2.5555586952298537,0.8181805045805277,27.05222064838162,32.030472852259535,0.10167281428123509,1.2046721249894894,0.6370453909656,-0.39806641576726065,28.38072608783562,0.6599998474121094,-0.46800537730297975,-0.9465001106262214,-3.3004642385579146,1.4074640173054735,-2.123482174592068,0.23048195333962518,0.8057076746570537,82.49999403953457,46.24140262362188,1.1769820639658473,5,0.27500009536743164,0.9000005722045881,0.3875002861022949,-0.06999969482421875,0.2399997711181623,4,-0.08590309002384544,2.030303730890385,13.170000076293945,-2.9999913302440104,12.84000015258789,-1.962962178047174,13.010000228881836,-0.08590309002384544
1667,2006-05-29,13.640000343322756,13.779999732971193,13.539999961853027,13.779999732971193,243477.0,0.0014684624032104132,2.4285831062670553,-0.5185172103208944,29.81743217300945,30.280905632609276,-0.12246197006805382,1.1357924711702054,0.631701351832076,-0.38031756803476036,28.623215054810597,0.23999977111816584,-0.7667359798441336,-0.8584996700286851,-3.2381700673377356,1.5211707272803654,-2.0483348686832095,0.33133552862583926,0.6031364990187384,83.62072367447489,48.067524223445716,1.1898351986545248,5,0.05499982833862127,0.8800001144409144,0.36749982833862127,-0.030000209808351386,0.189999580383299,0,-0.06451613579846494,-2.5555586952298537,13.619999885559082,2.030303730890385,13.170000076293945,-2.9999913302440104,12.84000015258789,-0.06451613579846494
1668,2006-05-30,13.220000267028807,13.59000015258789,12.90999984741211,13.550000190734865,1093524.0,-0.03079179367466467,2.317075893895552,2.3571525885558837,24.806192380987937,28.477514500564176,0.12577973798904019,1.4987440838821318,1.0524305968880423,0.0755324473480048,28.95092776567837,0.7300004959106463,-1.0226845190545717,-1.193499755859376,-3.6305319254805024,1.243532413761752,-2.4120158406699392,0.025016328951187106,0.8588229292255107,47.41381578298301,15.837547942822447,1.2185160848105638,5,0.005000114440919745,1.3000001907348633,0.8174998760223406,0.4299998283386248,-0.10000038146972479,1,-0.05068079143424431,2.4285831062670553,13.640000343322756,-2.5555586952298537,13.619999885559082,2.030303730890385,13.170000076293945,-0.05068079143424431
1669,2006-05-31,13.600000381469727,14.0,12.350000381469727,12.970000267028807,1923039.0,0.02874433485365757,1.307692820696476,-1.9090916972516683,26.930320319773827,27.486543928085272,-0.3278937630524901,1.0604909364027844,0.6766231905950058,-0.26604409021437725,29.47297485141477,1.6499996185302734,-1.1884413793489923,-0.7419996738433845,-3.1867712118377582,1.7027718641509892,-1.9643854428405714,0.4803860951538024,-1.0,75.75759327225963,46.900303267098685,1.222385768997187,5,-0.4250001907348633,0.7950000762939435,0.47499990463256836,0.04999971389770508,-0.4100008010864258,2,-0.08235300057486927,2.317075893895552,13.220000267028807,2.4285831062670553,13.640000343322756,-2.5555586952298537,13.619999885559082,-0.08235300057486927
1670,2006-06-01,13.529999732971193,14.039999961853027,13.260000228881836,13.720000267028807,1036937.0,-0.005147106362872633,-1.1369869098319965,-0.3015880945136424,29.243344171547562,26.936522781167348,-0.28644869439990295,1.0205738904629893,0.7500895781494403,-0.15955288747141871,29.112857265070403,0.7799997329711914,-1.2854988883929988,-0.7090003013610815,-3.1054877568690937,1.6874871541469307,-1.9072440291150876,0.4892434263929246,-1.1799993515014666,69.82246417089858,38.93256453446349,1.1982437277540066,6,-0.33499956130981623,0.8650007247924769,0.5950005054473859,0.2850003242492658,-0.75,3,-0.031042134854626258,1.307692820696476,13.600000381469727,2.317075893895552,13.220000267028807,2.4285831062670553,13.640000343322756,-0.031042134854626258
1671,2006-06-02,13.65999984741211,13.75,13.4399995803833,13.479999542236328,863030.0,0.009608286548899114,-1.3846165132230495,-0.9473673643527758,36.11110927146108,27.634297886864328,-0.442614689738992,0.7378052658773342,0.6225582402554704,-0.251776368888752,27.89479463015968,0.3100004196166992,-1.3170030182639199,-0.45800018310546875,-2.7026716839222615,1.7866713177113223,-1.5803359335138651,0.6643355673029276,-1.3099994659423828,77.51478054481339,42.1931357661373,1.1223357504083957,6,-0.4649996757507324,0.7350006103515607,0.4650003910064697,0.19000005722045898,-0.9600000381469744,4,-0.019033691931635954,-1.1369869098319965,13.529999732971193,1.307692820696476,13.600000381469727,2.317075893895552,13.220000267028807,-0.019033691931635954
1672,2006-06-05,13.770000457763672,13.93000030517578,13.529999732971193,13.779999732971193,515678.0,0.00805275340997924,1.5806453597654646,-0.055551434747604496,42.06550038122959,28.808039790512602,-0.4423675567105736,0.4699674725032956,0.4995917902493048,-0.32952372596148294,26.48408117613188,0.4000005722045863,-1.2906885691525716,-0.2324995994567871,-2.2812716805559106,1.8162724816423381,-1.2568856400063488,0.7918864410927746,-1.3524000930786126,84.02369401605898,42.973503148947856,1.0243860405495624,6,-0.5750002861022949,0.6249999999999982,0.44249963760375977,0.1249995231628418,-1.1800003051757812,0,0.006535889318930899,-1.3846165132230495,13.65999984741211,-1.1369869098319965,13.529999732971193,1.307692820696476,13.600000381469727,0.006535889318930899
1673,2006-06-06,13.170000076293945,13.399999618530273,12.960000038146973,13.270000457763672,1204593.0,-0.04357301100389144,1.4444509200341205,10.000762994752634,41.54228572458839,30.881664606554924,0.20418815340709706,0.9235734272482858,1.0626232139552148,0.2994087173224891,26.97698709536418,0.8100004196166992,-1.2724749780824425,-0.7094999790191654,-2.6387588066516194,1.2197588486132886,-1.6741293928353915,0.25512943479706074,-0.6875037277221665,48.52070404882814,3.1729076511148904,0.9646294138162267,6,0.02500009536743164,1.2250003814697248,1.1075003147125244,0.7350001335144043,-0.28999996185302734,1,0.05011388334007005,1.5806453597654646,13.770000457763672,-1.3846165132230495,13.65999984741211,-1.1369869098319965,13.529999732971193,0.05011388334007005
1674,2006-06-07,13.0,13.359999656677244,12.520000457763672,13.170000076293945,2497108.0,-0.01290813024366999,2.0545467786570994,1.6999942779759294,43.264243840154336,33.42584987901486,0.44619294786877717,0.9185693962577268,1.2100028172402197,0.49876373282392805,27.625531870568043,0.8399991989135724,-1.1561858265571807,-0.7385000705718987,-2.4729831451749966,0.9959830040311992,-1.6057416078734477,0.12874146672965026,1.0399999618530273,31.57892755523627,-15.368981153390578,0.867241537301549,6,0.19500017166137695,1.39500045776367,1.3925001621246338,0.945000171661377,-0.4399995803833008,2,0.00923076042762161,1.4444509200341205,13.170000076293945,1.5806453597654646,13.770000457763672,-1.3846165132230495,13.65999984741211,0.00923076042762161
1675,2006-06-08,12.100000381469727,12.630000114440918,12.100000381469727,12.550000190734865,1573004.0,-0.06923073988694406,-1.3555553671753637,2.6470565135926685,34.94737826952115,34.30308961469703,1.3169419972769383,1.5889377240957625,2.1048268776671435,1.4182330310222468,27.610086102582375,0.8999996185302734,-1.0827165431025634,-1.4409997463226318,-2.9524701411058203,0.07047064846055662,-2.196734943714226,-0.6852645489310376,1.9095995903015144,0.0,-46.74465321055612,0.7557351973915946,6,0.9699997901916504,2.1700000762939435,2.3299999237060547,1.8449997901916504,0.03999996185302912,3,0.090082575582628,2.0545467786570994,13.0,1.4444509200341205,13.170000076293945,1.5806453597654646,13.770000457763672,0.090082575582628
1676,2006-06-09,12.470000267028807,12.56999969482422,12.239999771118164,12.380000114440918,1411328.0,0.030578501974736216,1.2758693264405307,-0.20000042385542666,46.55963207433056,36.163334048177155,0.8567567680272976,1.0282944969190329,1.7225608715225942,1.0698923565346377,29.173837594621453,0.46999931335449396,-0.9377784950673558,-0.916499853134157,-2.168433226102616,0.3354335198343019,-1.5424665396183865,-0.29053316664992757,1.4632157211303731,20.218573824296627,-30.30297555405261,0.6259666864842299,6,0.5999999046325701,1.8000001907348633,2.169999837875368,1.6799998283386248,-0.9300003051757795,4,0.02485961983192886,-1.3555553671753637,12.100000381469727,2.0545467786570994,13.0,1.4444509200341205,13.170000076293945,0.02485961983192886
1677,2006-06-12,11.920000076293945,12.699999809265135,11.880000114440918,12.539999961853027,1731788.0,-0.044105868400747705,-1.3428569093041802,-6.88887593777829,38.3297677773394,37.665953536660645,1.2707498841521936,1.4195237290711304,2.2568747949755537,1.6387330825661213,32.02289275235907,0.819999694824217,-0.8160729699496407,-1.3195000648498532,-2.5327682199712296,-0.10623190972847674,-1.9261341424105414,-0.712865987289165,1.9398872875976565,2.6315772962696893,-49.76801921902312,0.6066340775606885,6,1.0399999618530273,2.2400002479553205,3.0450003147125226,2.530000209808348,-0.4200000762939453,0,0.06543621879016803,1.2758693264405307,12.470000267028807,-1.3555553671753637,12.100000381469727,2.0545467786570994,13.0,0.06543621879016803
1678,2006-06-13,11.380000114440918,11.760000228881836,11.149999618530273,11.760000228881836,2719898.0,-0.04530200993261391,2.21052856128234,0.6129035235196126,35.51587800920561,38.619904391041956,1.701196789873066,1.8147136304580016,2.770399292527742,2.189834646681735,34.92494171019015,0.7700004577636719,-0.770290971755303,-1.7085000514984134,-3.057734114073334,-0.35926598892349304,-2.3831170827858728,-1.0338830202109541,2.3610940144836423,10.407262078759697,-44.28372424216931,0.6746170312874601,6,1.2149996757507324,2.4149999618530256,3.642500162124632,3.070000171661375,0.34000015258788885,1,0.10632689156228703,-1.3428569093041802,11.920000076293945,1.2758693264405307,12.470000267028807,-1.3555553671753637,12.100000381469727,0.10632689156228703
1679,2006-06-14,11.729999542236328,11.789999961853027,11.329999923706055,11.329999923706055,1407957.0,0.030755661184156846,-1.3000023841880648,-1.0526302580692117,35.770749572731404,39.34517165784017,1.18238228833793,1.367877381006636,2.4009917178936284,1.8573958786426967,36.990310202719876,0.46000003814697266,-0.7524780952915737,-1.2525005817413337,-2.680637080273609,0.1756359167909416,-1.9665688310074714,-0.5384323324751961,1.80380702585669,37.4193453118915,-17.77847376359339,0.7140682492661381,6,0.8100004196166992,2.0650005340576154,3.3200008869171125,2.720000743865965,-0.07999992370605469,2,0.09803926829355536,2.21052856128234,11.380000114440918,-1.3428569093041802,11.920000076293945,1.2758693264405307,12.470000267028807,0.09803926829355536
1680,2006-06-15,11.729999542236328,11.729999542236328,11.729999542236328,11.729999542236328,0.0,0.0,1.0,0.0,29.50108782965107,38.61072483097239,1.0059916784708918,1.2932023095671816,2.3815058037000654,1.8732187616658678,38.04314067738328,0.0,-0.6693262329147949,-1.163000535964965,-2.671406579453329,0.3454055075233988,-1.917203557709147,-0.40879751422078314,1.61310246989167,37.4193453118915,-13.733184073970541,0.7542030217441819,6,0.8100004196166992,2.0650005340576154,3.3200008869171125,2.720000743865965,-0.31999969482421875,3,0.07075881583727073,-1.3000023841880648,11.729999542236328,2.21052856128234,11.380000114440918,-1.3428569093041802,11.920000076293945,0.07075881583727073
1681,2006-06-16,11.729999542236328,11.729999542236328,11.729999542236328,11.729999542236328,0.0,0.0,1.0,0.0,29.193896070301747,37.18054657420262,0.7860970131020171,1.2136616149869166,2.366131452189464,1.889840967062412,39.15286741913602,0.0,-0.627739291425355,-1.0730005264282223,-2.6352137617081954,0.48921270885175083,-1.8541071440682089,-0.29189390878823573,1.4376542784038513,37.4193453118915,-9.228528462966189,0.7811066176399863,6,0.5450000762939453,1.820000171661377,3.5025007724761945,2.845000743865965,-0.2599992752075213,4,0.03495318133731673,1.0,11.729999542236328,-1.3000023841880648,11.729999542236328,2.21052856128234,11.380000114440918,0.03495318133731673
1682,2006-06-19,12.489999771118164,12.84000015258789,12.15999984741211,12.390000343322756,795421.0,0.06479115588583739,-1.4285706987191822,100.0,42.596345745346596,37.29766435428687,-0.1950804071834149,0.4549335636943539,1.5837969369193772,1.1462609120820808,38.84015928075364,1.1100006103515625,-0.5941803375291705,-0.29900026321411133,-1.8674647222861083,1.2694641958578856,-1.0832324927501098,0.48523196632188714,0.5162417133532227,79.28992480082884,31.3865257999229,0.784232229535998,6,-0.2350001335144043,0.809999942779541,2.7425005435943586,2.085000514984129,-0.5399999618530291,0,-0.07606083480176784,1.0,11.729999542236328,1.0,11.729999542236328,-1.3000023841880648,11.729999542236328,-0.07606083480176784
1683,2006-06-20,12.649999618530273,12.710000038146973,12.119999885559082,12.5,686664.0,0.012810236216504345,3.3703640910439536,1.5000047683988937,39.915068334496226,36.92553374254708,-0.4879081366260465,0.2809868624284384,1.4025391441321027,0.995475421309898,38.524374074313464,0.5900001525878906,-0.624662146242887,-0.12100038528442347,-1.6870469406619453,1.4450461700930983,-0.9040236629731844,0.6620228924043374,0.20774251666582444,87.41718508226229,41.25933387461961,0.783023277688761,6,-0.6549997329711914,0.5199999809265137,2.5675008296966517,1.9250006675720197,-0.5299997329711914,1,-0.09090906349480865,-1.4285706987191822,12.489999771118164,1.0,11.729999542236328,1.0,11.729999542236328,-0.09090906349480865
1684,2006-06-21,12.40999984741211,12.779999732971193,12.260000228881836,12.75,657019.0,-0.01897231449450809,1.5999999999999859,-2.2666734483679414,38.524591605594686,37.3230018909997,-0.3804047939909321,0.5134449379599424,1.6193433743971344,1.2414714520562242,38.24566918949732,0.5199995040893572,-0.7153486398443043,-0.3395001411437981,-1.9133454952746138,1.2343452129870176,-1.126422818209205,0.44742253592160885,-1.260000228881836,61.26125506907692,17.349257352757157,0.7869226770654077,6,-0.41499996185302734,0.559999942779541,2.71250057220459,2.1650004386901838,0.06000041961669744,2,-0.055600289191557906,3.3703640910439536,12.649999618530273,-1.4285706987191822,12.489999771118164,1.0,11.729999542236328,-0.055600289191557906
1685,2006-06-22,12.59000015258789,12.84000015258789,12.479999542236328,12.649999618530273,402566.0,0.014504456679209188,-1.5714266251592293,0.1764689382804699,39.1480767891548,36.49949574820239,-0.540420041015544,0.3033157212326749,1.4248532570864931,1.072407086752877,37.83884796212292,0.43000030517578125,-0.7640234727063504,-0.13049983978271484,-1.6930550057799554,1.4320553262145257,-0.911777422781336,0.6507777432159063,-1.4074005317687988,77.47748986184617,36.25387747814264,0.7812775829986205,6,-0.5950002670288086,0.004999637603759766,2.3625001907348615,1.9850001335144025,-0.13000011444091797,3,-0.07466247201469645,1.5999999999999859,12.40999984741211,3.3703640910439536,12.649999618530273,-1.4285706987191822,12.489999771118164,-0.07466247201469645
1686,2006-06-23,12.449999809265135,12.6899995803833,12.390000343322756,12.489999771118164,396907.0,-0.011119963592214788,-2.7500163913907065,0.6666719649045024,36.69354195215206,36.317692878737134,-0.4509805394438082,0.37014589920066676,1.5506948681545953,1.220724242583552,38.71339568015489,0.2999992370605451,-0.8207992809053231,-0.21200017929077397,-1.7193941559771897,1.2953937973956418,-0.9656971676339818,0.5416968090524339,-1.2011041671752913,45.83330573860037,9.609550603202962,0.7536969883432074,6,-0.4549999237060529,0.14499998092651545,2.070000648498535,2.070000648498535,0.3600006103515643,4,-0.08353413476191951,-1.5714266251592293,12.59000015258789,1.5999999999999859,12.40999984741211,3.3703640910439536,12.649999618530273,-0.08353413476191951
1687,2006-06-26,12.760000228881836,12.899999618530273,12.539999961853027,12.600000381469727,600415.0,0.024899632479191025,-1.5714198132165311,-3.9999999999998224,45.61028007800933,37.43929310860422,-0.7032506197595634,-0.00965736338593004,1.23726076369611,0.9161375590527303,39.49049758340273,0.4499998092651385,-0.7479237663742815,0.14200024604797434,-1.294920672379881,1.5789211644758296,-0.5764602131659533,0.860460705261902,-1.4474604063720697,82.05135415685992,45.42573418422098,0.7184604592139279,6,-0.6450004577636719,-0.16500043869018555,1.7600002288818342,1.7600002288818342,-0.030000686645507812,0,-0.10109717388038575,-2.7500163913907065,12.449999809265135,-1.5714266251592293,12.59000015258789,1.5999999999999859,12.40999984741211,-0.10109717388038575
1688,2006-06-27,12.550000190734865,12.869999885559082,12.420000076293945,12.869999885559082,777557.0,-0.016457682945149377,1.8125014901175405,-1.999999999999989,45.22293199978215,38.48953560049874,-0.3462439400357251,0.15554940841560416,1.4319671071784175,1.1425201913100338,39.69934549585435,0.4499998092651367,-0.7768563848638905,-0.03449978828430034,-1.443291567906071,1.3742919913374703,-0.7388956780951847,0.6698961015265841,-1.1422127804638684,45.31253725293879,7.716067554083004,0.7043958898108853,6,-0.23500061035156428,0.04499959945678533,1.970000267028805,1.970000267028805,0.42999935150146307,1,-0.0478087946096355,-1.5714198132165311,12.760000228881836,-2.7500163913907065,12.449999809265135,-1.5714266251592293,12.59000015258789,-0.0478087946096355
1689,2006-06-28,12.479999542236328,12.739999771118164,12.329999923706055,12.390000343322756,772752.0,-0.005577740831447575,-2.904759742235503,-0.2812477648236853,54.8968950535778,41.31129195871282,-0.17731421179047935,0.14476223086784756,1.4884467423251575,1.22451124057147,39.453160722754276,0.4099998474121094,-0.7164471819094835,-0.04850039482116664,-1.373900592734259,1.2768998030919256,-0.7112004937777119,0.6141997041353786,-0.9826793994697756,26.315736638513737,-15.37398509478567,0.662700098956546,6,-0.16499996185302734,0.11500024795532227,2.040000915527342,2.040000915527342,0.12000083923339844,2,-0.02884612739438741,1.8125014901175405,12.550000190734865,-1.5714198132165311,12.760000228881836,-2.7500163913907065,12.449999809265135,-0.02884612739438741
1690,2006-06-29,13.109999656677244,13.399999618530273,12.649999618530273,12.770000457763672,1380125.0,0.050480780252338375,-1.5862029843383894,3.7778025028875946,57.729458806119915,44.48191004047039,-0.6604261352127079,-0.5463270337323838,0.8439080166249102,0.6149171482620392,38.828907590619075,0.9200000762939453,-0.5683375957328209,0.6024997234344465,-0.6682710398991691,1.873270486768062,-0.03288565823236134,1.2378851051012543,-1.5285187453648685,72.89719209680048,27.31455947840861,0.635385381666808,6,-0.3499999046325666,-0.5149998664855939,1.2875006198883074,1.4100008010864258,-0.36999988555908025,3,-0.048817651137196605,-2.904759742235503,12.479999542236328,1.8125014901175405,12.550000190734865,-1.5714198132165311,12.760000228881836,-0.048817651137196605
1691,2006-06-30,13.399999618530273,13.489999771118164,13.260000228881836,13.350000381469727,904563.0,0.022120516357551967,1.0,0.14705692607604245,69.07215379911297,47.423666490888884,-0.7695510069069389,-0.903107055754024,0.5401828383535445,0.3443426184954532,38.116330077659356,0.38000011444091975,-0.4276389729126624,0.9054996967315674,-0.32014700359560244,2.131146397058737,0.2926763465679816,1.5183230468951532,-1.6730372106404658,92.24136513563552,39.52272120807346,0.612823350163585,6,-0.5949997901916504,-0.804999828338623,0.8725006580352783,1.1200008392333967,-0.8499994277954084,4,-0.07014922441366467,-1.5862029843383894,13.109999656677244,-2.904759742235503,12.479999542236328,1.8125014901175405,12.550000190734865,-0.07014922441366467
1692,2006-07-03,13.859999656677244,13.949999809265135,13.40999984741211,13.40999984741211,1548552.0,0.03432836203300016,-1.400000847710855,9.00013351644156,82.6315630968305,52.169943686703796,-1.1340356659059925,-1.4292998146193678,0.06571703529970563,-0.09591464031995045,37.53730053643104,0.5500001907348615,-0.23370051788400126,1.3609997749328588,0.11514098192680677,2.606858567938911,0.7380703784298319,1.9839291714358858,-1.9567335124646004,94.44443463297958,34.8711260362921,0.6229293965030263,7,-0.754999637603758,-1.264999866485594,0.34750056266784846,0.6600008010864258,-1.299999237060545,0,-0.0757575225880106,1.0,13.399999618530273,-1.5862029843383894,13.109999656677244,-2.904759742235503,12.479999542236328,-0.0757575225880106
1693,2006-07-04,13.829999923706055,13.949999809265135,13.489999771118164,13.8100004196167,784625.0,-0.002164482951970137,2.538471695967815,0.04444336125834218,80.17240670575268,56.79747869783246,-1.02705627116036,-1.420130132044397,0.07802511988186289,-0.04854120862318467,36.38403926262498,0.4600000381469709,-0.022257353568527094,1.2980000495910637,-0.0532036623645169,2.6492037615466444,0.6223981936132734,1.973601905568854,-1.6811257396871113,92.59259913356927,28.968731596280335,0.6756018559777907,7,-0.690000057220459,-1.2350001335144043,0.2775003910064697,0.6900005340576154,-1.0,1,-0.07953726591019072,-1.400000847710855,13.859999656677244,1.0,13.399999618530273,-1.5862029843383894,13.109999656677244,-0.07953726591019072
1694,2006-07-05,13.119999885559082,13.760000228881836,12.899999618530273,13.739999771118164,1223502.0,-0.051337674769611485,1.6060592924612136,-31.000762958371084,66.58711037922765,59.84626020784056,-0.2299310686113536,-0.7385446201752472,0.7510799414519447,0.670249821364763,35.04064503038139,0.9300003051757812,0.053941698591483345,0.5820000171661377,-0.7789840993129893,1.9429841336452647,-0.0984920410734258,1.2624920754057012,-0.7549906265105957,36.15386139006086,-29.513017689427464,0.6804920582395633,7,0.019999980926513672,-0.5250000953674316,0.7525005340576172,1.400000572204588,-0.5100002288818377,2,-0.010670757968286981,2.538471695967815,13.829999923706055,-1.400000847710855,13.859999656677244,1.0,13.399999618530273,-0.010670757968286981
1695,2006-07-06,13.1899995803833,13.399999618530273,13.079999923706055,13.119999885559082,1260664.0,0.0053353426398474735,-3.2666734483679414,-0.11290275442728001,67.13614592556193,63.22877176044165,-0.23006410039493197,-0.7617528082297191,0.6470881201060372,0.6092180607938644,33.30372166917463,0.31999969482421875,0.13916823866071226,0.5974997520446781,-0.7768651383242364,1.9718646424135926,-0.08968269313977828,1.2846821972291345,-0.6347914553088163,27.61903896894206,-39.901644101115906,0.6871824451844573,7,-0.04999971389770508,-0.5949997901916504,0.5950007438659668,1.2050008773803693,-0.969999313354494,3,-0.044730797398283784,1.6060592924612136,13.119999885559082,2.538471695967815,13.829999923706055,-1.400000847710855,13.859999656677244,-0.044730797398283784
1696,2006-07-07,12.779999732971193,13.199999809265135,12.600000381469727,13.199999809265135,1152770.0,-0.03108414408305793,1.8571396133532703,-6.000027247956353,53.70843865009504,64.12856715734007,0.25889450608433684,-0.34502753283576837,1.011505571454192,1.0268507932112723,31.70387647404272,0.5999994277954084,0.24953904832874585,0.171999931335451,-1.2035397434024695,1.5475396060733715,-0.5157699060335101,0.8597697687044121,1.1700000762939418,13.333290947790344,-50.52173482065831,0.6877698373689602,7,0.3600001335144025,-0.2300000190734881,1.0150005817413312,1.615000724792477,-0.5799999237060582,4,-0.003129887534334852,-3.2666734483679414,13.1899995803833,1.6060592924612136,13.119999885559082,2.538471695967815,13.829999923706055,-0.003129887534334852
1697,2006-07-10,12.699999809265135,12.84000015258789,12.600000381469727,12.84000015258789,1219304.0,-0.006259775068669704,2.428559750955375,0.333334090217581,50.65274385484031,64.73187958567986,0.36820947933912684,-0.21459837927512915,1.03986274929804,1.1105831198425093,29.75077750972136,0.23999977111816406,0.34805220069132226,0.053000020980833895,-1.284099749721463,1.3900997916831308,-0.6155498643703154,0.7215499063319832,1.2230000114440926,7.407368161534008,-51.25852791865927,0.6685498853511487,7,0.44000005722046076,-0.15000009536742986,1.0950005054473895,1.6950006484985352,-0.3299999237060529,0,-0.011810993762443989,1.8571396133532703,12.779999732971193,-3.2666734483679414,13.1899995803833,1.6060592924612136,13.119999885559082,-0.011810993762443989
1698,2006-07-11,12.59000015258789,12.770000457763672,12.479999542236328,12.6899995803833,955871.0,-0.008661390419627879,1.2307661271095363,0.7142798754776785,52.43243605486152,64.45805080804472,0.5414154448146409,-0.009803255730266969,1.0984557241727337,1.2206796773420905,27.275569134685167,0.29000091552734375,0.47674721492419536,-0.11749963760376048,-1.3154782697998204,1.0804789945922995,-0.7164889537017896,0.4814896784942686,1.306539679336547,8.59379307364597,-47.68894217122315,0.5989893160980299,7,0.6249995231628418,-0.04000043869018555,1.2050001621246338,1.8050003051757795,0.029999732971191406,1,-0.002382822288133579,2.428559750955375,12.699999809265135,1.8571396133532703,12.779999732971193,-3.2666734483679414,13.1899995803833,-0.002382822288133579
1699,2006-07-12,12.880000114440918,13.0,12.630000114440918,12.630000114440918,904191.0,0.023034150781437335,-1.9599990844726562,-2.500014305196601,53.80577335844759,64.02208575830335,0.35103792815905344,-0.22053769779868482,0.755812850740039,0.9254383817332315,24.571608663606227,0.4099998474121094,0.5388748666175474,0.1150002956390388,-0.9924006802359298,1.2224012715140073,-0.4387001922984446,0.6687007835765222,0.9598781058959958,43.478319460137456,-9.705233754010195,0.5537004879374839,7,0.33499956130981445,-0.3300004005432129,0.9150002002716064,1.5150003433227521,-0.31000041961669744,2,-0.003882002351754954,1.2307661271095363,12.59000015258789,2.428559750955375,12.699999809265135,1.8571396133532703,12.779999732971193,-0.003882002351754954
1700,2006-07-13,12.5600004196167,12.850000381469727,12.470000267028807,12.850000381469727,820898.0,-0.024844696582373316,1.6206907891491702,-1.1599998474121094,51.378453842877505,62.056119096499415,0.6535426548363041,0.17373954140268566,1.0003125774315915,1.2333329415550711,21.802493453199173,0.40999984741211115,0.6162541447395125,-0.24649944305419957,-1.2477044522784624,0.7547055661700632,-0.7471019476663301,0.25410306155793094,1.2254826535961918,12.328795756800076,-40.05843914431343,0.5006025046121314,7,0.6499996185302717,-0.01000070571899414,1.2349998950958252,1.8350000381469709,0.11999988555908025,3,0.003980830843162586,-1.9599990844726562,12.880000114440918,1.2307661271095363,12.59000015258789,2.428559750955375,12.699999809265135,0.003980830843162586
1701,2006-07-14,12.140000343322756,12.489999771118164,12.119999885559082,12.380000114440918,1081936.0,-0.033439495403039254,-1.6428498443471093,0.8275855265104991,42.43902473063931,57.59028150025594,0.9789644708119809,0.6598622469017581,1.322579028261858,1.6408981002465008,19.05155033915874,0.4400005340576172,0.6417355026361768,-0.686999559402464,-1.6090588246978221,0.23505970589289404,-1.148029192050144,-0.2259699267547841,1.5665537615190903,2.272778995759603,-44.44697196415011,0.46102963264767943,7,0.8949995040893537,0.4099993705749494,1.5299999713897687,2.1300001144409144,0.4099998474121094,4,0.0065897793610898425,1.6206907891491702,12.5600004196167,-1.9599990844726562,12.880000114440918,1.2307661271095363,12.59000015258789,0.0065897793610898425
1702,2006-07-17,11.539999961853027,12.130000114440918,11.449999809265135,12.130000114440918,1315416.0,-0.04942342376454223,1.3050851841075934,2.4583363135684326,38.7527808422325,52.9881008487537,1.3580812419015356,1.249082968607441,1.8158586717740803,2.2283611264091086,18.692335776495952,0.6900005340576207,0.5880907691756931,-1.239499950408936,-2.319080073334657,-0.15991982748321476,-1.7792900118717974,-0.6997098889460744,2.0396298054461983,5.806460742770796,-39.39385434785904,0.539790061462861,7,1.065000057220459,1.0099997520446777,2.130000352859497,2.7300004959106428,1.109999656677246,0,0.05719236131662253,-1.6428498443471093,12.140000343322756,1.6206907891491702,12.5600004196167,-1.9599990844726562,12.880000114440918,0.05719236131662253
1703,2006-07-18,11.5,11.630000114440918,11.329999923706055,11.510000228881836,1548259.0,-0.0034662012118936714,1.4000015258789062,0.016949536094138944,39.01345579141299,49.924361450107625,1.1541883695627089,1.263279394799845,1.7609798005330415,2.2546654929393064,18.318682018805006,0.3000001907348633,0.450945172381104,-1.22199993133545,-2.4437603214799175,-0.00023954119098235083,-1.8328801264076837,-0.6111197362632161,1.866666771495817,10.179644822005548,-35.86409695806297,0.6108801950722335,7,0.8649997711181641,1.049999713897705,2.06000018119812,2.660000324249266,0.9399995803833008,1,0.07565216396165941,1.3050851841075934,11.539999961853027,-1.6428498443471093,12.140000343322756,1.6206907891491702,12.5600004196167,0.07565216396165941
1704,2006-07-19,11.720000267028807,11.800000190734865,11.4399995803833,11.649999618530273,1307935.0,0.019130458002504902,2.1304333403821825,-6.999904634750919,32.83951047534903,46.11362417786175,0.7987062748565368,1.0423789366237717,1.4405757352478101,2.020193824999838,17.92659125152096,0.3600006103515643,0.20713047083978076,-0.9674996852874767,-2.2630931843818676,0.32809381380691427,-1.6152964348346721,-0.3197029357402812,1.402266482732239,25.65790959672125,-16.287251133080364,0.6477967495471951,7,0.5449995994567889,0.9199995994567889,1.474999666213991,2.0749998092651367,0.7399997711181658,2,0.07679177457548292,1.4000015258789062,11.5,1.3050851841075934,11.539999961853027,-1.6428498443471093,12.140000343322756,0.07679177457548292
1705,2006-07-20,11.649999618530273,11.899999618530273,11.609999656677244,11.869999885559082,727918.0,-0.005972751442289814,1.071430274420059,-3.1428318415281242,27.154046542295546,43.16313616588402,0.7010030672988972,1.094459847929441,1.3998743559247337,2.0735723847481466,17.552213151190024,0.2899999618530291,-0.03244773640927079,-0.9905003070831295,-2.3666805758141614,0.3856799616479023,-1.6785904414486446,-0.3024101727176145,1.2571951121041742,27.58618421701684,-7.666503502914633,0.6880901343655155,7,0.5150003433227539,0.9900002479553223,1.517500400543213,2.14500045776367,0.9500007629394531,3,0.07896996621618868,2.1304333403821825,11.720000267028807,1.4000015258789062,11.5,1.3050851841075934,11.539999961853027,0.07896996621618868
1706,2006-07-21,11.40999984741211,11.600000381469727,11.210000038146973,11.600000381469727,1333277.0,-0.020600839397146853,3.105255232645686,0.8636377429157256,16.06648140902881,39.320218116349416,0.8115775427380498,1.320239913762327,1.5398973881245137,2.2995371917496676,17.218059264435745,0.4399995803833008,-0.1975890396627875,-1.178500080108643,-2.659584517753034,0.3025843575357481,-1.9190422989308384,-0.4379578612864474,1.307931506390931,21.739107899947133,-5.777284912170867,0.7405422188221952,7,0.695000171661377,1.1700000762939453,1.757500171661377,2.385000228881834,1.2200002670288086,4,0.1113059136500969,1.071430274420059,11.649999618530273,2.1304333403821825,11.720000267028807,1.4000015258789062,11.5,0.1113059136500969
1707,2006-07-24,11.470000267028807,11.550000190734865,11.229999542236328,11.489999771118164,710650.0,0.005258581982392041,3.5714266251591384,0.10526025197009417,17.582425355996833,35.44799470536445,0.624417434966615,1.2212550996300493,1.401122705292602,2.2226744702444456,17.28046037446954,0.32000064849853693,-0.385463429831562,-1.0539996623992938,-2.613896887176992,0.5058975623784043,-1.8339482747881437,-0.27405105001044383,1.036820702582384,37.68121550702999,17.636583654301383,0.779948612388849,7,0.6349997520446795,1.1099996566772479,1.4424993991851824,2.3249998092651367,1.2799997329711932,0,0.09415866596015543,3.105255232645686,11.40999984741211,1.071430274420059,11.649999618530273,2.1304333403821825,11.720000267028807,0.09415866596015543
1708,2006-07-25,11.949999809265135,12.25,11.399999618530273,11.539999961853027,1539138.0,0.04184825902891354,-1.463767314703988,-20.500500691429114,32.84457289372203,33.11897243150606,0.04926771840245969,0.7315049176329893,0.8611318267331622,1.7281132603385192,16.69667575683862,0.8500003814697266,-0.4704938852480147,-0.5440001010894786,-2.1247312459015326,1.0367310437225754,-1.3343656734955065,0.2463654713165493,0.3752662299410652,71.15382675588396,50.951460312471255,0.7903655724060271,7,0.08000040054321467,0.6300001144409197,0.8274998664855975,1.8450002670288086,1.0,1,0.0585773908316225,3.5714266251591384,11.470000267028807,3.105255232645686,11.40999984741211,1.071430274420059,11.649999618530273,0.0585773908316225
1709,2006-07-26,12.119999885559082,12.369999885559082,12.029999732971193,12.239999771118164,1139141.0,0.014225948034086278,-1.2666662428116995,-0.29268275663152926,34.75784009898648,31.27223757107372,-0.2680655921583863,0.5619639014916427,0.6496097704667534,1.5474259923837401,15.890912310207161,0.4200000762939471,-0.5380244497420126,-0.35600004196166957,-1.945576420050708,1.2335763361273688,-1.1507882310061888,0.43878814708284963,-0.9099998474121094,78.4482730271271,56.739233070442324,0.7947881890445192,7,-0.26999998092651367,0.46000003814697266,0.46249985694885254,1.6750001907348615,0.6400003433227539,2,0.026402615333808388,-1.463767314703988,11.949999809265135,3.5714266251591384,11.470000267028807,3.105255232645686,11.40999984741211,0.026402615333808388
1710,2006-07-27,12.470000267028807,12.649999618530273,12.15999984741211,12.31999969482422,1317624.0,0.028877919535853058,-1.0851042243690028,-1.2500059604701323,45.507255110311014,31.61315205770391,-0.706467690095602,0.17028876457083086,0.27193686226039304,1.1880264705766361,16.12994596856898,0.5299997329711914,-0.6030474680508764,0.02600030899047745,-1.5353538550786947,1.5873544730596496,-0.7546767730441086,0.8066773910250635,-1.2368002319335911,87.50004139212638,62.05753296896499,0.7806770820345856,7,-0.5400004386901838,0.10999965667724787,0.012499570846559394,1.3249998092651367,0.6300001144409197,3,-0.000801942956511037,-1.2666662428116995,12.119999885559082,-1.463767314703988,11.949999809265135,3.5714266251591384,11.470000267028807,-0.000801942956511037
1711,2006-07-28,12.460000038146973,12.640000343322756,12.3100004196167,12.539999961853027,589291.0,-0.000801942956511037,1.3571365317674775,-0.5333307902115368,46.4497086497669,32.46836625854107,-0.7222547369064181,0.11199800164708762,0.2532554574719441,1.1953398499448582,16.538304579202247,0.32999992370605646,-0.7042162456624617,0.06300005912780726,-1.4323835820554898,1.5583837003111043,-0.6846917614638404,0.8106918797194549,-1.1701280197143547,86.61974857922684,56.46298666041096,0.7476918205916483,7,-0.5300002098083496,0.11999988555908203,-0.16500020027160645,1.3350000381469709,1.140000343322754,4,0.011235982575773296,-1.0851042243690028,12.470000267028807,-1.2666662428116995,12.119999885559082,-1.463767314703988,11.949999809265135,0.011235982575773296
1712,2006-07-31,12.8100004196167,12.93000030517578,12.40999984741211,12.5,1122896.0,0.028089918169998507,-1.1224477085575528,-3.875008940705243,53.038676216401775,34.02672408353982,-0.9757734260452313,-0.3380299749448419,-0.09745007914079906,0.8515264555017836,17.338839827581715,0.5200004577636701,-0.7690628238830257,0.46550040245056223,-0.8798146262188649,1.8108154311199893,-0.2071571118841522,1.1381579167852767,-1.4657232971801744,92.15687374479697,56.82405374700254,0.6726575143347138,7,-0.7400002479553223,-0.23000049591064453,-0.515000581741333,0.9849996566772443,0.5199995040893555,0,-0.014051545611203586,1.3571365317674775,12.460000038146973,-1.0851042243690028,12.470000267028807,-1.2666662428116995,12.119999885559082,-0.014051545611203586
1713,2006-08-01,12.729999542236328,13.149999618530273,12.670000076293945,12.949999809265135,971094.0,-0.006245189286478214,-1.8235333716673914,-0.7096773201172653,47.800579867084195,35.68906512706595,-0.7855585726368339,-0.36328980469262184,-0.026835606544800328,0.9310847367402602,18.288210415789287,0.4799995422363281,-0.7616008309067226,0.44049954414367676,-0.7273409613477497,1.6083400496351032,-0.14342070860203648,1.02441979688939,-1.2905790288354488,62.49998935631229,27.032709783218607,0.5839202527457134,8,-0.5499997138977051,-0.14999961853027344,-0.3749997615814209,1.0650005340576154,0.4900007247924787,1,0.00157112792481362,-1.1224477085575528,12.8100004196167,1.3571365317674775,12.460000038146973,-1.0851042243690028,12.470000267028807,0.00157112792481362
1714,2006-08-02,12.979999542236328,13.020000457763672,12.710000038146973,12.84000015258789,637518.0,0.01963864956715322,1.8181699958385351,-0.6363600896452821,56.28740634227113,38.926105104841014,-0.9365164493854792,-0.6580548715229781,-0.27803006777365624,0.6809736895411014,18.596074796790198,0.3100004196166992,-0.6745813938653562,0.6974995613098152,-0.45089739209868007,1.8458965147183104,0.12330108460556843,1.271698038014062,-1.4037327004250972,82.82827115182691,42.59860095764751,0.5741984767042475,8,-0.7999997138977051,-0.39999961853027344,-0.5249998569488525,0.8150005340576154,0.1700000762939453,2,-0.0023112275831425055,-1.8235333716673914,12.729999542236328,-1.1224477085575528,12.8100004196167,1.3571365317674775,12.460000038146973,-0.0023112275831425055
1715,2006-08-03,12.600000381469727,12.9399995803833,12.539999961853027,12.9399995803833,609973.0,-0.029275745313403267,1.3529444763894927,-2.428576294277929,56.96969311646984,43.47090640566779,-0.45548749857813675,-0.34206095020769567,0.08569586960963882,1.057373628473922,18.81105656792589,0.4399995803833008,-0.5871107317282114,0.3470003604888916,-0.7314214836338344,1.4254222046116176,-0.1922105615724714,0.8862112825502546,-0.8978349175209726,34.52383790700077,-10.073085304774104,0.5392109220613628,8,-0.4100008010864258,-0.020000457763671875,-0.14500069618225098,1.194999694824217,0.5999994277954084,3,0.012698400203813742,1.8181699958385351,12.979999542236328,-1.8235333716673914,12.729999542236328,-1.1224477085575528,12.8100004196167,0.012698400203813742
1716,2006-08-04,12.739999771118164,13.09000015258789,12.619999885559082,12.779999732971193,811911.0,0.011111062334119293,-2.3571479661172816,0.11764722381947985,71.12674897589191,49.42027569676725,-0.43246449631549133,-0.5114320750922623,-0.08379251524240416,0.9150315767998194,18.470309064772888,0.48999977111816406,-0.478983750363728,0.4889997482299808,-0.5854479690240133,1.563447465483975,-0.04822411039701713,1.0262236068569788,-0.9220075748028886,44.59459807770128,-4.706269642963257,0.5372238586269975,8,-0.4650001525878906,-0.15999984741210938,-0.0625,1.0550003051757795,0.32999992370605646,4,0.028257505244834613,1.3529444763894927,12.600000381469727,1.8181699958385351,12.979999542236328,-1.8235333716673914,12.729999542236328,0.028257505244834613
1717,2006-08-07,12.550000190734865,12.720000267028807,12.34000015258789,12.720000267028807,375954.0,-0.014913625101786288,3.4705875753122606,4.250005960469885,67.55852736135611,53.27738174872659,-0.08175335529643668,-0.3512553193378878,0.07325748583383529,1.0998034928213372,18.08860974328195,0.39999961853027344,-0.33863201932215325,0.3065001487731944,-0.7567872371658702,1.369787534712259,-0.22514354419633698,0.8381438417427258,-0.6254474006423898,25.92594772919421,-27.153477361301395,0.5316436929695322,8,0.039999485015867364,0.02999973297118963,0.14999961853027166,1.2449998855590785,0.7299995422363281,0,0.08366535257186936,-2.3571479661172816,12.739999771118164,1.3529444763894927,12.600000381469727,1.8181699958385351,12.979999542236328,0.08366535257186936
1718,2006-08-08,12.5600004196167,12.630000114440918,12.399999618530273,12.550000190734865,432633.0,0.0007968309744901259,2.066681077781875,-0.05882484937561488,65.10791268187566,56.649612035714284,0.004329980062880878,-0.3832686737459454,0.043284461551793996,1.079950205619319,17.52313383225158,0.23000049591064453,-0.12401665682618912,0.3180003643035896,-0.7433116809254567,1.379312409532636,-0.2126556583109327,0.8486563869181118,-0.5374118832492005,29.33336893717448,-26.09048252904692,0.530656022614523,8,0.09499931335449219,0.01999950408935547,0.28999948501586914,1.2349996566772443,1.0899991989135742,1,0.061305690952584646,3.4705875753122606,12.550000190734865,-2.3571479661172816,12.739999771118164,1.3529444763894927,12.600000381469727,0.061305690952584646
1719,2006-08-09,12.829999923706055,12.960000038146973,12.329999923706055,12.479999542236328,980557.0,0.02149677508510739,1.0655720789453935,34.99923707801499,69.79866587983194,59.34865767677216,-0.17250544143858804,-0.6927223660361062,-0.25621262959228375,0.8010886367622732,17.44152713692182,0.630000114440918,0.10304364496036023,0.5904998779296875,-0.4647022968848784,1.6457020527442534,0.06289879052240543,1.1181009653369696,-0.7172185007655347,65.78945387103818,6.561592723238917,0.5276010874072827,8,-0.09999990463256836,-0.3449997901916504,0.03749990463256836,0.9650001525878888,1.4099998474121094,2,0.03039753278580659,2.066681077781875,12.5600004196167,3.4705875753122606,12.550000190734865,-2.3571479661172816,12.739999771118164,0.03039753278580659
1720,2006-08-10,12.609999656677244,12.949999809265135,12.350000381469727,12.520000457763672,1022300.0,-0.01714733190468032,-1.790699221756219,0.25714028806382017,70.27026678716472,61.99538635870526,0.07760294737047602,-0.4941179036825911,-0.06661787290445353,1.010857578771306,17.123514749695858,0.5999994277954084,0.22821387493300804,0.36799964904784943,-0.6906310173364663,1.4266303154321651,-0.16131568414430753,0.8973149822400064,-0.4142407780895443,36.84205903242218,-26.007252647150473,0.5293153331921577,8,0.13000011444091975,-0.30499982833862127,0.25750017166137873,1.1850004196166992,1.6500005722045916,3,0.04282315436599471,1.0655720789453935,12.829999923706055,2.066681077781875,12.5600004196167,3.4705875753122606,12.550000190734865,0.04282315436599471
1721,2006-08-11,12.220000267028807,12.6899995803833,12.109999656677244,12.649999618530273,789396.0,-0.030927787491407677,1.2745127371800815,-4.777813099363266,61.39817972795056,62.92422008221068,0.4805088293882438,-0.10310401697722327,0.2836263502324794,1.386976574862997,16.199903002551867,0.5799999237060565,0.33306389338321374,-0.025999736785889738,-1.0836117216264505,1.031612248054671,-0.5548057292061692,0.5028062556343897,0.9299993515014666,12.941242468781178,-50.89850223186241,0.5288059924202801,8,0.40999937057495295,-0.01500034332275213,0.6474995613098162,1.5749998092651367,2.0900001525878924,4,0.0801963601326996,-1.790699221756219,12.609999656677244,1.0655720789453935,12.829999923706055,2.066681077781875,12.5600004196167,0.0801963601326996
1722,2006-08-14,12.199999809265135,12.289999961853027,11.81999969482422,12.199999809265135,1643991.0,-0.0016366986355668134,4.2222163353535835,-0.0,54.41696124981888,63.6593735691812,0.45246231246715674,-0.03280471404239371,0.2592733780076113,1.3845364962420454,14.625085876309205,0.4700002670288068,0.3683189780995928,-0.07900018692016708,-1.0837237407808775,0.9257233669405434,-0.5813619638505223,0.42336159001018814,0.9291998100280772,33.33333333333307,-28.359259113801343,0.5023617769303552,8,0.25500011444091975,-0.019999980926511896,0.6449999809265154,1.5950002670288086,1.9499998092651385,0,0.07131146714431713,1.2745127371800815,12.220000267028807,-1.790699221756219,12.609999656677244,1.0655720789453935,12.829999923706055,0.07131146714431713
1723,2006-08-15,12.369999885559082,12.479999542236328,12.020000457763672,12.239999771118164,835039.0,0.013934432700961397,1.628570494358326,100.0,54.41696124981888,63.45154633668649,0.2525883868950505,-0.14154160244562064,0.06532358077678424,1.1845536803114598,12.701780727263435,0.45999908447265625,0.4059436049129115,0.047499895095825195,-0.8881760203744093,0.9831758105660597,-0.4203380626392921,0.5153378528309425,0.7068317367553707,48.24561623655123,-10.859568159337414,0.46783795773511694,8,0.08500003814697266,-0.19000005722045898,0.47499990463256836,1.4250001907348615,1.9200000762939453,1,0.07356506514397454,4.2222163353535835,12.199999809265135,1.2745127371800815,12.220000267028807,-1.790699221756219,12.609999656677244,0.07356506514397454
1724,2006-08-16,12.619999885559082,12.81999969482422,12.34000015258789,12.399999618530273,759542.0,0.020210186120684925,-1.8235333716674018,1.6923082566115248,52.747246221283255,62.98238557055465,-0.06017597651547213,-0.3379875595968578,-0.20073446063556943,0.9141828875708526,11.095536901189694,0.4799995422363299,0.3951537052872194,0.25249991416931117,-0.6470409095651597,1.152040737903782,-0.19727049769792337,0.7022703260365457,0.406558459655761,70.79646988625964,14.651717153512173,0.44977041186723515,8,-0.16499996185302734,-0.440000057220459,0.2624998092651367,1.1750001907348615,1.5500001907348633,2,0.08161646135589962,1.628570494358326,12.369999885559082,4.2222163353535835,12.199999809265135,1.2745127371800815,12.220000267028807,0.08161646135589962
1725,2006-08-17,12.56999969482422,12.8100004196167,12.449999809265135,12.609999656677244,699001.0,-0.003961980284332367,-1.5714353833944508,-0.18181778773834795,51.98555372509734,60.85558609824414,-0.016627472307662927,-0.22717678923707396,-0.13869028323439103,0.9573658212869383,9.615639551378766,0.3600006103515643,0.41108990765294884,0.1564997196197524,-0.6804690490928884,0.9934684883323932,-0.261984664736568,0.5749841039760728,0.4082963043749981,75.0,21.77199727050347,0.41848438435632057,8,-0.17999982833862482,-0.3899998664855975,0.3124999999999982,1.225000381469723,1.0600004196166974,3,0.1328560156593781,-1.8235333716674018,12.619999885559082,1.628570494358326,12.369999885559082,4.2222163353535835,12.199999809265135,0.1328560156593781
1726,2006-08-18,12.68000030517578,12.6899995803833,12.350000381469727,12.43000030517578,624638.0,0.008751043199854092,1.518526106091506,-6.250005960470717,47.43082750668417,58.61917500328059,-0.15202063817718603,-0.24996984064221728,-0.2470483964194674,0.8355298838159815,7.513473991330591,0.3399991989135742,0.3735471592747164,0.2030003070831281,-0.49448680357856745,0.9004874177448237,-0.14574324824771878,0.551743862413975,0.2519638418484398,86.0000610351559,36.13910346306281,0.3487435553308476,8,-0.29000043869018377,-0.5000004768371564,0.1999995708465594,1.114999771118164,0.9600000381469762,4,0.12460566921762029,-1.5714353833944508,12.56999969482422,-1.8235333716674018,12.619999885559082,1.628570494358326,12.369999885559082,0.12460566921762029
1727,2006-08-21,12.550000190734865,12.6899995803833,12.460000038146973,12.510000228881836,507575.0,-0.010252374709159184,-2.2856996886942187,0.15999984741211648,46.511639082180544,56.552922381092245,-0.024608355178964203,-0.03679688252535129,-0.09915167001302017,0.9544152931987195,5.297704792283721,0.22999954223632812,0.35636649809968546,0.01900019645691131,-0.4927110416686684,0.530711434582491,-0.23685542260587944,0.27485581551970206,0.3374853782013538,66.25002980235088,17.244766262886202,0.2558556190627899,8,-0.16000032424926935,-0.370000362396242,0.24249958992004217,1.2449998855590785,1.2100000381469709,0,0.14023905993094465,1.518526106091506,12.68000030517578,-1.5714353833944508,12.56999969482422,-1.8235333716674018,12.619999885559082,0.14023905993094465
1728,2006-08-22,12.649999618530273,12.6899995803833,12.550000190734865,12.5600004196167,661625.0,0.007968081774949676,-1.5454513928023872,2.2499821185894144,43.20987363610744,53.59861213178953,-0.12348456183658563,-0.08607849267153256,-0.16231501822151273,0.8416940822971952,4.392519012715093,0.13999938964843572,0.2828011073767325,0.0839996337890625,-0.35028854781940666,0.5182878153975317,-0.13314445701517208,0.3011437245932971,0.19478651544146608,64.58328366274841,19.036155582698584,0.21714409080423444,8,-0.2649998664855957,-0.4699997901916504,-0.07249975204467773,1.14500045776367,1.25,1,0.11857707867459011,-2.2856996886942187,12.550000190734865,1.518526106091506,12.68000030517578,-1.5714353833944508,12.56999969482422,0.11857707867459011
1729,2006-08-23,12.4399995803833,12.630000114440918,12.390000343322756,12.600000381469727,513825.0,-0.016600794030013688,1.181813452860353,-1.7778025028875397,46.460158132755716,50.95304450352186,0.028358308631769802,0.15718318350543115,0.07155710694779138,1.0393784241837487,3.648098817241764,0.25999927520751775,0.22432226609119965,-0.14200038909912038,-0.5279972776729611,0.24399649947472035,-0.33499883338603986,0.050998055187799096,0.3637950960225371,19.56504161958764,-26.245565268791502,0.19299844428691995,8,-0.11999988555908025,-0.25999975204467773,0.01750016212463379,1.3550004959106428,1.700000762939455,2,0.14871386204763226,-1.5454513928023872,12.649999618530273,-2.2856996886942187,12.550000190734865,1.518526106091506,12.68000030517578,0.14871386204763226
1730,2006-08-24,12.460000038146973,12.579999923706055,12.25,12.5,1300418.0,0.001607753893755115,2.3000023841880646,0.2499985098913413,43.45795121377316,48.95968577972437,-0.01693846227416529,0.14376608204414687,0.07615333399409963,1.0072132156067948,3.4700224068044445,0.3299999237060547,0.1760533634195287,-0.12149991989135778,-0.5081330630546432,0.2651332232719277,-0.3148164914729996,0.07181665169028406,0.3044428389956,47.72732691336511,1.690079380463935,0.19331657158164273,8,-0.14000034332275213,-0.2800002098083496,-0.007500171661376953,1.3350000381469709,1.7600002288818342,3,0.13723916797044255,1.181813452860353,12.4399995803833,-1.5454513928023872,12.649999618530273,-2.2856996886942187,12.550000190734865,0.13723916797044255
1731,2006-08-25,12.600000381469727,12.630000114440918,12.369999885559082,12.380000114440918,692606.0,0.011235982575773296,-1.166662030763851,-5.500011920940324,51.196176178688326,48.60182077182097,-0.10880966787989088,0.015591367637055598,-0.037116377939833356,0.8579741239875336,3.2390169728359175,0.26000022888183594,0.08588406681586314,0.0115004062652595,-0.3709170207876884,0.3939178333182074,-0.17970830726121534,0.20270911979173434,0.12666476838011143,79.54561710373169,29.685316929301166,0.19120871352647406,8,-0.18000030517578125,-0.4200005531311035,-0.19750046730041504,1.194999694824217,1.6499996185302734,4,0.08174600807837806,2.3000023841880646,12.460000038146973,1.181813452860353,12.4399995803833,-1.5454513928023872,12.649999618530273,0.08174600807837806
1732,2006-08-28,12.630000114440918,12.699999809265135,12.470000267028807,12.579999923706055,336241.0,0.0023809311161062663,1.4210531599315814,0.22727331839245385,51.658760061035146,48.29535397306723,-0.07979015001556888,-0.03012973048246792,-0.06398657970450827,0.8111520568011006,3.444068493055921,0.22999954223632812,0.006975370085514854,0.05050015449523926,-0.31819440733329785,0.41919471632377636,-0.1338471264190293,0.2348474354095078,-0.8100004196166974,84.44450566800708,30.66630840048171,0.1843472809142683,8,-0.0950002670288086,-0.4400005340576172,-0.28750014305114746,1.1649999618530256,1.640000343322754,0,0.07996834677198628,-1.166662030763851,12.600000381469727,2.3000023841880646,12.460000038146973,1.181813452860353,12.4399995803833,0.07996834677198628
1733,2006-08-29,12.75,12.8100004196167,12.5,12.5,400187.0,0.009501178501326812,-1.4800033569335938,4.9999809265864315,47.95918665245887,47.76334735430897,-0.15669673449904842,-0.15658246972460788,-0.18455606320525142,0.6746971717059242,3.3297993257311145,0.3100004196166992,-0.013008252410941168,0.16950001716613805,-0.2010172934892065,0.5400173278214826,-0.015758638161534222,0.3547586724938103,-0.9124003028869616,89.28564738259172,35.49725465782305,0.1852586553276719,8,-0.2199997901916504,-0.47500038146972656,-0.4075000286102295,0.7999997138977051,1.199999809265135,1,0.07921570422602642,1.4210531599315814,12.630000114440918,-1.166662030763851,12.600000381469727,2.3000023841880646,12.460000038146973,0.07921570422602642
1734,2006-08-30,12.949999809265135,13.050000190734865,12.670000076293945,12.670000076293945,919356.0,0.01568625955020675,-1.7142891202686765,1.1199989318847585,58.76288811830282,48.51638450910957,-0.3408023117664616,-0.3783428552398096,-0.37507610534513347,0.4598769829732916,3.4090223143391567,0.38000011444091975,0.007183254804530748,0.3709998130798322,0.007108608206847222,0.7348910179528172,0.18905421064333972,0.5529454155163247,-1.073504083251951,87.49995529652665,30.26392524577672,0.1819456024364925,8,-0.2999997138977033,-0.46500015258788885,-0.6449997425079328,0.34999990463257014,1.0900001525878924,2,0.07335905971098611,-1.4800033569335938,12.75,1.4210531599315814,12.630000114440918,-1.166662030763851,12.600000381469727,0.07335905971098611
1735,2006-08-31,12.760000228881836,13.06999969482422,12.6899995803833,13.0,925584.0,-0.014671782485074836,1.0000050193495833,-0.8571428571428625,65.51723381946968,50.52598521053019,-0.13523862440154133,-0.185239197599266,-0.18341195293441004,0.6373136631612688,3.822514962696298,0.38000011444091975,0.013252600662088554,0.1730002403259281,-0.19976182945475252,0.5457623101066087,-0.013380794564412213,0.3593812752162684,-0.8130942349853516,55.71434994134887,-6.830359952654547,0.18638103489034047,8,-0.10000038146972656,-0.27500057220458984,-0.5450003147125244,0.40999937057495117,1.3099994659423846,3,0.10815047724821625,-1.7142891202686765,12.949999809265135,-1.4800033569335938,12.75,1.4210531599315814,12.630000114440918,0.10815047724821625
1736,2006-09-01,13.100000381469727,13.25,12.65999984741211,12.789999961853027,1022915.0,0.026645779505419798,-1.0701736187214421,-1.2916696469017477,71.84466963293286,53.340766382835994,-0.45750833902123667,-0.5237384989654661,-0.5132490621251122,0.2877178491724841,4.132208868472824,0.5900001525878906,0.01673009214004928,0.49500036239624023,0.06133778173508375,0.9286629430573967,0.278169072065662,0.7118316527268185,-1.0632468914990234,80.76927309207,13.929321016109895,0.21683129033057794,9,-0.35000038146972656,-0.5650005340576172,-0.8450005054473877,-0.13000059127807617,0.9600000381469727,4,0.08549617198052517,1.0000050193495833,12.760000228881836,-1.7142891202686765,12.949999809265135,-1.4800033569335938,12.75,0.08549617198052517
1737,2006-09-04,13.600000381469727,13.640000343322756,13.050000190734865,13.25,1428735.0,0.03816793781985406,1.7441848086442526,1.129031960351813,75.73222425149561,56.954360895656905,-0.8860836861605463,-0.9918968695926029,-1.0070602041726744,-0.21539530154579545,4.799779669038246,0.5900001525878906,0.04105460014181972,0.9425003528594971,0.3226232715151003,1.5623774342038939,0.6325618121872978,1.2524388935316964,-1.441922240496094,96.49123247310247,26.17151926804621,0.3099385406721984,9,-0.6550002098083496,-0.8700003623962385,-1.3450005054473877,-1.0050005912780762,0.4799995422363281,0,0.047794088257226086,-1.0701736187214421,13.100000381469727,1.0000050193495833,12.760000228881836,-1.7142891202686765,12.949999809265135,0.047794088257226086
1738,2006-09-05,13.329999923706055,13.529999732971193,13.15999984741211,13.449999809265135,831125.0,-0.01985297427870314,1.6428588458485969,-0.34285644219922,64.73028635150058,58.98437514218411,-0.5693551086046256,-0.6969871084324737,-0.7271107518606676,0.045259888168082796,5.503426825184228,0.4400005340576172,0.06880085733819463,0.6339999198913571,-0.05245260144321762,1.3204524412259318,0.2907736592240706,0.9772261805586435,-0.9940911184505268,68.36732012787003,-1.813926419187439,0.3432262606672872,9,-0.38499975204467773,-0.5999999046325666,-1.0049998760223389,-0.7350001335144043,0.5500001907348633,1,0.0705176698752954,1.7441848086442526,13.600000381469727,-1.0701736187214421,13.100000381469727,1.0000050193495833,12.760000228881836,0.0705176698752954
1739,2006-09-06,13.220000267028807,13.5,13.1899995803833,13.220000267028807,670856.0,-0.008252037307338922,-9.333110814419838,-0.0,63.15790489744526,61.17325888481435,-0.3766897050866387,-0.5863331178627096,-0.6059785041576919,0.14661680497261464,6.076154744911636,0.3100004196166992,0.11022204381449185,0.5045002460479715,-0.21913041551026957,1.2281309076062126,0.14268491526885008,0.8663155768270929,-0.7276004772052111,57.142871044807784,-11.915413220533303,0.36181533077912076,9,-0.21500015258788885,-0.4900002479553187,-0.840000391006468,-0.6250004768371564,0.969999313354494,2,0.055219328857123884,1.6428588458485969,13.329999923706055,1.7441848086442526,13.600000381469727,-1.0701736187214421,13.100000381469727,0.055219328857123884
1740,2006-09-07,13.149999618530273,13.25,13.029999732971193,13.18000030517578,358713.0,-0.005295056511694485,1.5882372740634152,-100.0,59.670766549975745,62.11488003717962,-0.2218494430393516,-0.49940763922247555,-0.5457390423558675,0.20348813325955106,6.5006429409425195,0.22000026702880682,0.15567508616145176,0.4074995994567878,-0.33947689050110874,1.1544760894146844,0.03401135447783865,0.780987844435737,-0.5198877622867784,49.99995134317166,-16.216558006627736,0.3734882449789485,9,-0.09499931335449219,-0.41999959945678533,-0.7699997425079346,-0.554999828338623,1.010000228881836,3,0.06768063643656785,-9.333110814419838,13.220000267028807,1.6428588458485969,13.329999923706055,1.7441848086442526,13.600000381469727,0.06768063643656785
1741,2006-09-08,13.199999809265135,13.289999961853027,13.119999885559082,13.239999771118164,417808.0,0.003802295983674764,1.4285665628980728,1.3333015449171703,63.829776872711655,63.46721523847701,-0.1986829025265493,-0.4977438832744365,-0.6144696636158873,0.13939836876584089,7.287691538900742,0.1700000762939453,0.21237783677168487,0.40849981307983185,-0.322563727338272,1.1395633534979357,0.042968042870779044,0.7740315832888847,-0.448701334572128,27.86883708132118,-36.75950452634851,0.3655317702090521,9,-0.129999637603758,-0.46999979019164684,-0.8150000572204572,-0.6050000190734846,1.0799999237060582,4,0.06590908319168531,1.5882372740634152,13.149999618530273,-9.333110814419838,13.220000267028807,1.6428588458485969,13.329999923706055,0.06590908319168531
1742,2006-09-11,13.06999969482422,13.239999771118164,12.760000228881836,13.229999542236328,336760.0,-0.009848493660557955,4.3333192048488955,3.999999999999778,58.82352705468645,64.67436417205786,0.0003294557874689019,-0.3153940882926136,-0.51992621822553,0.251535848573436,7.199131691684291,0.4799995422363281,0.2779588861123248,0.2349997043609644,-0.4499514113104688,0.9199508200323976,-0.1074758534747513,0.5774752621966801,0.5700006484985352,40.25969683045532,-23.36746528366536,0.34247555783571626,9,0.08000040054321111,-0.3399996757507324,-0.6424999237060565,-0.47499990463257014,0.9200000762939435,0,0.07574604039084432,1.4285665628980728,13.199999809265135,1.5882372740634152,13.149999618530273,-9.333110814419838,13.220000267028807,0.07574604039084432
1743,2006-09-12,13.279999732971193,13.31999969482422,12.90999984741211,13.029999732971193,479077.0,0.01606733305664365,1.4848481345548181,-1.5625014901175578,67.64705410937287,65.66149372662119,-0.14145991394774704,-0.47824347165267866,-0.7627066173148531,0.02343560009591883,7.563469027755178,0.40999984741211115,0.32341530444947963,0.3994997501373305,-0.27622914812377175,1.0752286483984328,0.061635301006779386,0.7373641992678817,0.34240060806274464,70.27022498988356,1.0253209867916553,0.33786444913055125,9,-0.12999963760376154,-0.5499997138977051,-0.6949999332427996,-0.6849999427795428,0.7700004577636719,1,0.06024097942928752,4.3333192048488955,13.06999969482422,1.4285665628980728,13.199999809265135,1.5882372740634152,13.149999618530273,0.06024097942928752
1744,2006-09-13,13.649999618530273,13.6899995803833,13.109999656677244,13.199999809265135,829447.0,0.027861437725819727,1.1886800600995129,1.799999237060554,71.79486015049895,66.35900776340222,-0.44893270708533173,-0.8085780896273587,-1.1389743676409267,-0.3679658945071438,8.073346317865537,0.5799999237060565,0.38027008351291514,0.7179996490478509,-0.02753015195913555,1.4635294500548373,0.34523474854435676,1.090764549551345,-0.8899993896484375,95.6989258338247,22.751840628847006,0.37276490050349326,9,-0.47499990463256836,-0.8949999809265137,-1.0324997901916504,-1.054999828338623,0.35000038146972656,2,0.01684985365116143,1.4848481345548181,13.279999732971193,4.3333192048488955,13.06999969482422,1.4285665628980728,13.199999809265135,0.01684985365116143
1745,2006-09-14,14.239999771118164,14.300000190734865,13.619999885559082,13.649999618530273,1734259.0,0.04322345560998753,-1.0923098592375937,1.3111120059170167,75.78615145066453,66.79695018759463,-0.9017453053709126,-1.3355241490316132,-1.7307724061072438,-0.9747170615749319,8.990350703917102,0.680000305175783,0.4592666810669641,1.2244997978210446,0.29764955506214363,2.1513500405799455,0.761074676441595,1.6879249192004941,-1.4613995552062988,96.10386875954823,23.00039126717938,0.46342512137945013,9,-0.7099995613098145,-1.1799998283386213,-1.6324996948242188,-1.6449999809265137,-0.4799995422363281,3,-0.0035112494057952803,1.1886800600995129,13.649999618530273,1.4848481345548181,13.279999732971193,4.3333192048488955,13.06999969482422,-0.0035112494057952803
1746,2006-09-15,14.260000228881836,14.43000030517578,14.130000114440918,14.239999771118164,1875364.0,0.0014045265509228244,-1.5000039736467599,0.03389907218827789,75.70977263148148,66.7944555631486,-0.8268474221366926,-1.2976152012464368,-1.739157868463316,-1.014556043296917,10.235920874632216,0.3000001907348615,0.505252441759179,1.1655002593994137,0.10007275535470939,2.230927763444118,0.6327865073770624,1.698214011421765,-1.4205440139770502,89.82035517799454,17.40162415308292,0.5327137520223522,9,-0.6649999618530273,-1.135000228881836,-1.7375004291534424,-1.6650004386901855,-0.5399999618530291,4,-0.007012649359372958,-1.0923098592375937,14.239999771118164,1.1886800600995129,13.649999618530273,1.4848481345548181,13.279999732971193,-0.007012649359372958
1747,2006-09-18,14.3100004196167,14.649999618530273,14.199999809265135,14.25,1041886.0,0.003506324679686479,-4.624969452772394,2.9999523173755485,75.16128625383669,67.95345555229707,-0.8555086101201752,-1.274335843454022,-1.7741435499333171,-1.0863811450948582,11.66089422955165,0.4499998092651385,0.5618606047409944,1.127500438690186,-0.03489058032990222,2.289891457710274,0.5463049291801418,1.70869594820023,-1.3751115592956538,80.45981358405105,9.75433040471954,0.5811955095100441,9,-0.6050004959106445,-1.0750007629394531,-1.892500638961792,-1.7150006294250488,-0.5500001907348633,0,-0.0020964839808376157,-1.5000039736467599,14.260000228881836,-1.0923098592375937,14.239999771118164,1.1886800600995129,13.649999618530273,-0.0020964839808376157
1748,2006-09-19,14.149999618530273,14.350000381469727,14.0600004196167,14.34000015258789,709226.0,-0.011181047966084656,1.7618913543019592,-3.166653421282683,69.60782510997642,68.67011335368942,-0.6335870178863239,-1.0500326439890504,-1.5971317359613408,-0.9480798520524036,13.015166200495512,0.28999996185302734,0.5735740329311021,0.892499637603759,-0.31780481283134954,2.1028040880388676,0.28734741238620387,1.4976518628213142,-1.0779018975524899,67.53246672822205,-1.0053109088294434,0.6051522252175545,9,-0.44499969482421875,-0.8149995803833008,-1.8324997425079346,-1.5999999046325684,-0.21000003814697266,1,-0.01130741001593949,-4.624969452772394,14.3100004196167,-1.5000039736467599,14.260000228881836,-1.0923098592375937,14.239999771118164,-0.01130741001593949
1749,2006-09-20,14.289999961853027,14.390000343322756,14.119999885559082,14.140000343322756,370376.0,0.009894017462687144,-1.842102093058293,-0.7894694574110231,75.4152518663958,70.41950061106942,-0.6770447616162976,-1.1007661302346037,-1.7274925158311163,-1.1109422868215404,14.49226636955943,0.27000045776367365,0.5329636211347601,0.9399999618530277,-0.2898566265500264,2.169856550256082,0.32507166765149975,1.5549282560545556,-1.0916700890710445,65.04856796042343,-4.900145042338295,0.6149282942015272,9,-0.5850000381469727,-0.8400001525878906,-1.9725000858306885,-1.7400002479553223,-0.06999969482422053,2,-0.016794945539456818,1.7618913543019592,14.149999618530273,-4.624969452772394,14.3100004196167,-1.5000039736467599,14.260000228881836,-0.016794945539456818
1750,2006-09-21,14.170000076293945,14.5,14.100000381469727,14.399999618530273,745572.0,-0.008397472769728465,-1.162166341900962,-1.5333341810460108,69.17560236948523,71.01348122182205,-0.44381380054749187,-0.8918124765089992,-1.588732604143578,-1.0236759966416802,15.799850528819281,0.39999961853027344,0.543475876279425,0.734500074386597,-0.47238321214183365,1.9413833609150277,0.1310584311223817,1.3379417176508124,-0.8555366238520996,18.644034920691364,-47.87314741873094,0.6034416432642153,9,-0.4650001525878906,-0.7200002670288086,-1.8525002002716064,-1.6200003623962402,-0.1700000762939453,3,-0.011997182454384858,-1.842102093058293,14.289999961853027,1.7618913543019592,14.149999618530273,-4.624969452772394,14.3100004196167,-0.011997182454384858
1751,2006-09-22,13.630000114440918,14.109999656677244,13.529999732971193,14.079999923706055,987031.0,-0.03810867741323687,1.2745127371800764,1.9565248038744132,50.53003009631428,70.09198155978069,0.18282187176416365,-0.2853195074789632,-1.0223207424775183,-0.5277059207473869,16.736896278755907,0.6400003433227521,0.556406522895081,0.14300012588500977,-0.9999803017423226,1.285980553512342,-0.4284900879286564,0.7144903396986759,-0.2086937687119974,8.928606400687864,-51.57475912090802,0.5714902138136665,9,0.14999961853027344,-0.18000030517578125,-1.3450002670288086,-1.080000400543213,0.18999958038330256,4,0.009537792615510243,-1.162166341900962,14.170000076293945,-1.842102093058293,14.289999961853027,1.7618913543019592,14.149999618530273,0.009537792615510243
1752,2006-09-25,13.640000343322756,13.949999809265135,13.600000381469727,13.710000038146973,911032.0,0.000733692501678096,-3.6666709052299398,0.1555549433199285,56.031130570500814,68.8013233887949,0.2929902249500351,-0.22743404739567374,-0.985905546896948,-0.58212488484331,17.901170563402996,0.3499994277954084,0.5901877556190822,0.10250034332275604,-0.9680013124609719,1.173001999106484,-0.4327504845691088,0.6377511712146209,-0.12039853576972703,11.34026598657583,-46.1785768112047,0.5352508278918642,9,0.23999929428100408,-0.19000053405761896,-1.3550004959106463,-1.0900006294250506,0.42999935150146484,0,0.005865096898272082,1.2745127371800764,13.630000114440918,-1.162166341900962,14.170000076293945,-1.842102093058293,14.289999961853027,0.005865096898272082
1753,2006-09-26,13.760000228881836,13.890000343322756,13.699999809265135,13.75,600586.0,0.008797645347408345,-2.4545359966707814,-0.14286103542234696,60.4651042442528,67.54246162143423,0.27741156768957076,-0.28236455993023846,-1.0558490977208876,-0.7391114460293338,19.20834507198478,0.25,0.6170308468974905,0.17200021743774485,-0.8355210353254243,1.179521470200914,-0.33176040894383974,0.6757608438193294,-0.23000049591064275,23.711384803547922,-32.456500108081286,0.503760626381585,9,0.3299994468688965,-0.3100004196166992,-1.4750003814697266,-1.2100005149841309,0.5399999618530291,1,0.0,-3.6666709052299398,13.640000343322756,1.2745127371800764,13.630000114440918,-1.162166341900962,14.170000076293945,0.0
1754,2006-09-27,13.899999618530273,13.93000030517578,13.710000038146973,13.880000114440918,509962.0,0.010174374078467219,4.499946356408225,1.9999046347510967,64.15093524807037,66.24965982114597,0.19735837394309996,-0.36632482054367443,-1.1502256455583861,-0.9186926692769095,20.042904001372648,0.22000026702880682,0.6777835032445108,0.2644996166229241,-0.7052420874694931,1.2342413207153413,-0.22037123542328452,0.7493704686691327,-0.2999992370605469,38.14430759822586,-18.027014696323498,0.4848708520462082,9,0.19000005722045898,-0.4499998092651367,-1.617499828338623,-1.3499999046325684,0.25,2,0.002877695176315198,-2.4545359966707814,13.760000228881836,-3.6666709052299398,13.640000343322756,1.2745127371800764,13.630000114440918,0.002877695176315198
1755,2006-09-28,14.140000343322756,14.390000343322756,13.859999656677244,13.859999656677244,977237.0,0.017266239667556027,-2.785709906608243,14.00038147918572,66.54929317337593,65.23182877024537,-0.06517259784722285,-0.5245314688878207,-1.3386173795992633,-1.2009539146514303,21.178172388137924,0.5300006866455114,0.709904157742459,0.43550033569336044,-0.4659249504938412,1.336925621880562,-0.015212307400240377,0.8862129787869613,-0.4560000228881851,70.93025318926209,10.717069815086013,0.4507126430936006,9,-0.05000066757202326,-0.690000534057619,-1.8900005817413348,-1.5900006294250506,0.009999275207517755,3,0.0056577030950235585,4.499946356408225,13.899999618530273,-2.4545359966707814,13.760000228881836,-3.6666709052299398,13.640000343322756,0.0056577030950235585
1756,2006-09-29,14.220000267028807,14.4399995803833,14.109999656677244,14.289999961853027,415472.0,0.0056577030950235585,-1.2758543579489992,-0.24999829701432869,70.60931544346334,64.72605423575943,-0.1692406775628985,-0.5442242680160554,-1.3572775471753413,-1.3153543164456494,21.991524846930496,0.32999992370605646,0.6992473376043886,0.4595002651214575,-0.4227571956275984,1.3417577258705133,0.01837153474692954,0.9006289954959854,-0.5100002288818342,73.8095805759061,10.61502529248947,0.44112873037452793,9,-0.20500040054321111,-0.7100005149841291,-1.970000505447386,-1.6400003433227521,0.22999954223632812,4,-0.015471185857774628,-2.785709906608243,14.140000343322756,4.499946356408225,13.899999618530273,-2.4545359966707814,13.760000228881836,-0.015471185857774628
1757,2006-10-02,14.25,14.4399995803833,14.109999656677244,14.15999984741211,673457.0,0.0021096858233364824,-2.473673643527535,-1.285722070844654,68.58236945905503,64.6121147189904,-0.23316646627784543,-0.5512960834106035,-1.3262585203989747,-1.3687523046815144,22.056417561623068,0.32999992370605646,0.6166831713759606,0.4570000171661377,-0.4479596182515344,1.3619596525838098,0.0045201994573016435,0.9094798348749737,-0.4647999954223625,74.32437308781803,11.52810859842976,0.45247981770883644,10,-0.2350001335144043,-0.690000057220459,-1.9500000476837158,-1.6700000762939453,0.22000026702880682,0,-0.030175460012335398,-1.2758543579489992,14.220000267028807,-2.785709906608243,14.140000343322756,4.499946356408225,13.899999618530273,-0.030175460012335398
1758,2006-10-03,14.270000457763672,14.329999923706055,14.079999923706055,14.15999984741211,403840.0,0.0014035408956962758,1.1739173701756422,1.2222269317170347,63.716819760788326,63.312288929478456,-0.2618958487070362,-0.5241360039411056,-1.2992239240757648,-1.4049273707110252,22.090687372026995,0.25,0.5295734679012014,0.43000044822692907,-0.47134381935894254,1.3313447158128007,-0.020671685566007625,0.8806725820198658,-0.4156164840698242,76.71243435319938,17.33134612152871,0.4506721337929358,10,-0.25500059127807617,-0.6950006484985352,-1.9075007438659668,-1.6900005340576172,0.42999935150146307,1,-0.014015469973628458,-2.473673643527535,14.25,-1.2758543579489992,14.220000267028807,-2.785709906608243,14.140000343322756,-0.014015469973628458
1759,2006-10-04,13.949999809265135,14.390000343322756,13.93000030517578,14.329999923706055,1365932.0,-0.022424711859377555,-1.1904809480450755,-3.454527326952437,42.713578435295645,60.37206404790184,0.005368398221962778,-0.15456619665942206,-0.9404173451058337,-1.0943444068407437,21.957084608017702,0.4600000381469762,0.4301607953681419,0.07349982261657573,-0.7799831195888434,0.9269827648219948,-0.35324164848613293,0.5002412937192844,-0.031966583984372576,15.517269728728902,-37.598552436551714,0.4267414711027091,10,0.03499984741211115,-0.29500007629394354,-1.5474998950958234,-1.3699998855590803,1.5299997329711932,2,0.02508963342331172,1.1739173701756422,14.270000457763672,-2.473673643527535,14.25,-1.2758543579489992,14.220000267028807,0.02508963342331172
1760,2006-10-05,14.039999961853027,14.1899995803833,14.010000228881836,14.020000457763672,562037.0,0.0064516239296374955,-7.9999761581193525,-0.05263025806921139,44.66019372529305,59.71986000667725,-0.11735239462045932,-0.18389967057505885,-1.0010489480462912,-1.1880653498943783,22.329675464519525,0.23999977111816584,0.3623654997521246,0.11899995803833008,-0.6649685975178876,0.9029685135945478,-0.27298431973977877,0.5109842358164389,-0.10999965667724787,21.56859078524934,-25.79296366194845,0.39198427777810924,10,-0.019999980926513672,-0.38500022888183594,-1.4725000858306885,-1.4600000381469727,1.1400003433227521,3,0.007834733402857452,-1.1904809480450755,13.949999809265135,1.1739173701756422,14.270000457763672,-2.473673643527535,14.25,0.007834733402857452
1761,2006-10-06,14.06999969482422,14.09000015258789,13.850000381469727,13.979999542236328,601800.0,0.0021367331234118936,2.6922738343261248,4.500119212245571,44.117634684168195,58.39613824152919,-0.08758503123583061,-0.1532357823394701,-1.0004036293886873,-1.221808860461639,22.451138778913077,0.23999977111816406,0.2595904892590202,0.10549969673156845,-0.6029302119681024,0.8139296054312393,-0.24871525761826696,0.45971465108140386,0.5799999237060529,37.288069841383034,-5.64360072098593,0.35421495434983535,10,-1.7763568394002505e-15,-0.4149999618530291,-1.4974999427795428,-1.4899997711181658,1.0900001525878888,4,0.005685851132994912,-7.9999761581193525,14.039999961853027,-1.1904809480450755,13.949999809265135,1.1739173701756422,14.270000457763672,0.005685851132994912
1762,2006-10-09,14.0600004196167,14.130000114440918,13.880000114440918,14.039999961853027,389664.0,-0.0007106805561054585,2.125002980235081,0.22222693171703034,47.61906924431164,56.9688010193135,-0.0131235053543719,-0.06879230963033933,-0.9705269451072382,-1.2035144942611353,23.690433411602037,0.25,0.18898879196346918,0.04600038528442418,-0.524111498476449,0.6161122690452974,-0.2390555565960124,0.3310563271648608,0.573999214172364,38.888898700353614,-0.8924805666796871,0.285055941880437,10,0.0149993896484375,-0.35500049591064453,-1.4175004959106445,-1.4800004959106445,1.2100000381469727,0,0.027738220342035325,2.6922738343261248,14.06999969482422,-7.9999761581193525,14.039999961853027,-1.1904809480450755,13.949999809265135,0.027738220342035325
1763,2006-10-10,14.079999923706055,14.149999618530273,13.970000267028807,14.010000228881836,414093.0,0.0014224397932058874,-1.3999974568619888,3.499904634751097,44.06779387051257,54.73734086625152,0.019045337090712877,-0.027178245174344084,-0.967427753049698,-1.2188505098535778,24.816328036168922,0.17999935150146662,0.22365234320910865,0.025999879837035778,-0.4276358278835275,0.47963558755759905,-0.20081797402324675,0.2528177336973183,0.5383197250366223,42.592510830385336,5.759107245776633,0.22681785386028186,10,0.06500005722045898,-0.375,-1.242499828338623,-1.5,1.6700000762939453,1,0.027698888170171188,2.125002980235081,14.0600004196167,2.6922738343261248,14.06999969482422,-7.9999761581193525,14.039999961853027,0.027698888170171188
1764,2006-10-11,13.880000114440918,14.0,13.800000190734865,13.970000267028807,545863.0,-0.014204531985004043,1.6666709052299395,-1.2857220708446613,42.16216076891951,52.02765948797858,0.24128340327050424,0.20125453946778293,-0.754236498093368,-1.0125884400682903,24.967726908863675,0.27999973297118963,0.23890551130239146,-0.18549995422363352,-0.606500031265016,0.2355001228177489,-0.39599999274432385,0.0250000842970568,0.7229531489563001,20.51283305293598,-17.85217237340769,0.2105000385206908,10,0.23999977111816406,-0.17500019073486328,-1.0425000190734863,-1.3000001907348633,2.0299997329711914,2,0.05907778732444524,-1.3999974568619888,14.079999923706055,2.125002980235081,14.0600004196167,2.6922738343261248,14.06999969482422,0.05907778732444524
1765,2006-10-12,14.1899995803833,14.229999542236328,13.850000381469727,13.850000381469727,901234.0,0.022334255287206783,-1.2352944476389494,-3.777762471919712,67.28394552985466,51.65817394202207,-0.06803211508353257,-0.11877240155174817,-1.0349199354695013,-1.3197285958736806,24.244768325773293,0.37999916076660156,0.24113094892833686,0.12699952125549352,-0.29021430488548283,0.5442133473964699,-0.08160739181499466,0.3356064343259817,0.3808355601074229,90.69766926081255,46.60116318139667,0.20860691307048823,10,-0.06999969482421875,-0.4849996566772461,-1.3224995136260986,-1.609999656677246,1.0399999618530273,3,0.09090909090909083,1.6666709052299395,13.880000114440918,-1.3999974568619888,14.079999923706055,2.125002980235081,14.0600004196167,0.09090909090909083
1766,2006-10-13,14.15999984741211,14.25,13.899999618530273,14.199999809265135,1123942.0,-0.0021141461492827363,3.999993188057302,-0.11764722381946942,65.85365853658527,51.354983839525424,-0.05301342048226054,-0.10187158214864667,-0.9798616297250398,-1.2942001853475595,23.30176451709675,0.35000038146972656,0.22078680273006768,0.1019998073577888,-0.3076007497102289,0.5116003644258065,-0.10280047117622004,0.30680008589179764,0.38000189508838034,79.99995761445679,30.44803431498282,0.20480027853400923,10,-0.064999580383299,-0.4549999237060547,-1.2674996852874756,-1.5799999237060547,1.0699996948242188,4,0.07203393140926373,-1.2352944476389494,14.1899995803833,1.6666709052299395,13.880000114440918,-1.3999974568619888,14.079999923706055,0.07203393140926373
1767,2006-10-16,14.279999732971193,14.300000190734865,14.020000457763672,14.109999656677244,446366.0,0.00847456828052251,1.6666515290505708,-4.25000596047044,65.85365853658533,51.59241037016954,-0.18808999806363147,-0.23635218349481057,-1.066766688388169,-1.418338343903482,22.03071079159019,0.2799997329711932,0.17314777614486587,0.22349972724914657,-0.18241823126494872,0.6294176857632419,0.02054074799209893,0.4264587065061942,0.23040194745867204,95.99990844726562,41.39563720041046,0.20295897925704762,10,-0.1849994659423828,-0.5749998092651385,-1.3799996376037615,-1.6999998092651385,0.8000001907348615,0,0.061624659026363826,3.999993188057302,14.15999984741211,-1.2352944476389494,14.1899995803833,1.6666709052299395,13.880000114440918,0.061624659026363826
1768,2006-10-17,13.989999771118164,14.289999961853027,13.960000038146973,14.289999961853027,404959.0,-0.020308120957694853,1.19999809265258,-1.764706212343869,52.51397213564558,52.681343003541755,0.064832845466265,0.043264589098685136,-0.7466817674843735,-1.1274987995612662,21.036772358449213,0.3299999237060547,0.09668163644246874,-0.05850024223327566,-0.46296342226555964,0.34596293779900833,-0.26073183224941765,0.14373134778286634,0.4919858497239016,37.9999160766598,-17.914512729351138,0.2022315900161421,10,0.060000419616700995,-0.21000003814697266,-1.049999713897705,-1.4099998474121094,1.239999771118164,1,0.09149397480963661,1.6666515290505708,14.279999732971193,3.999993188057302,14.15999984741211,-1.2352944476389494,14.1899995803833,0.09149397480963661
1769,2006-10-18,14.050000190734865,14.130000114440918,13.979999542236328,14.020000457763672,1090550.0,0.004288807762568458,-1.7272443538948372,-0.09999904632629585,47.20496195369524,52.96409502891977,0.022919452746984703,-0.03756382839146433,-0.7839839539583107,-1.1923697319103308,19.926388158361092,0.15000057220458984,0.02652289560348642,0.01350016593933212,-0.37470887566142963,0.40170920754009387,-0.18060435486104787,0.2076046867397121,0.4047060129029134,44.4444208969207,-9.175255204522834,0.19410452080038063,10,0.0,-0.1700005531311053,-1.110000133514406,-1.4700002670288104,1.0900001525878906,2,0.12099642606312444,1.19999809265258,13.989999771118164,1.6666515290505708,14.279999732971193,3.999993188057302,14.15999984741211,0.12099642606312444
1770,2006-10-19,14.0,14.100000381469727,13.949999809265135,14.0,501123.0,-0.0035587323883338184,-1.999999999999929,0.0,43.037961694861565,52.844131363441264,0.07448147560704932,-0.001004111705370292,-0.7043061970183491,-1.1464625382197138,18.540597510651484,0.15000057220459162,-0.028559068746899285,-0.028000020980835316,-0.4113151233707111,0.35531508140904045,-0.2196575721757732,0.16365753021410256,0.4285179631216618,25.0000596045594,-24.988980973295487,0.1916575511949379,10,0.05000019073486506,0.08999967575073242,-1.0350003242492676,-1.4200000762939453,1.0,3,0.13642856052943642,-1.7272443538948372,14.050000190734865,1.19999809265258,13.989999771118164,1.6666515290505708,14.279999732971193,0.13642856052943642
1771,2006-10-20,13.760000228881836,14.029999732971193,13.670000076293945,14.029999732971193,1213078.0,-0.017142840794154623,1.6666690214223683,-100.0,36.31284797144315,51.587884555344765,0.29712980410507406,0.26270323687856134,-0.4242330213263692,-0.9140686351822609,18.34132264554867,0.35999965667724787,-0.010650952764679644,-0.2744997978210453,-0.6330039072131441,0.08400431157105359,-0.4537518525170938,-0.09524774312499673,0.6433770233443532,14.285735910978262,-31.27734165799278,0.17925205469604924,10,0.22499990463256836,0.3299994468688965,-0.4650001525878906,-1.005000114440918,1.0199995040893572,4,0.10683134367025704,-1.999999999999929,14.0,-1.7272443538948372,14.050000190734865,1.19999809265258,13.989999771118164,0.10683134367025704
1772,2006-10-23,13.720000267028807,13.869999885559082,13.6899995803833,13.84000015258789,807898.0,-0.002906973923522904,1.0000105964194699,0.4444448369037354,34.80661207710972,50.55886435607778,0.3171841185681963,0.32570284665971094,-0.34315345797919683,-0.8837407516167577,18.13127871911838,0.18000030517578125,-0.004637452347175497,-0.31849975585937607,-0.6598453231293959,0.02284581141064379,-0.4891725394943851,-0.14782697222436703,0.639374354641447,8.06454838129108,-32.17208442864675,0.1706727836350097,10,0.2649998664855975,0.3699994087219256,-0.3600001335144025,-0.9000000953674299,0.7899999618530291,0,0.1100582540684254,1.6666690214223683,13.760000228881836,-1.999999999999929,14.0,-1.7272443538948372,14.050000190734865,0.1100582540684254
1773,2006-10-24,13.760000228881836,13.84000015258789,13.68000030517578,13.68000030517578,745694.0,0.002915449057909747,-2.9999999999998668,-0.6666666666666716,43.79085456196691,50.73983033308304,0.2536976489241347,0.30114262371369627,-0.3462424919396838,-0.9236980914551527,17.897296945751624,0.15999984741211115,0.0007527584971498413,-0.27849979400634695,-0.6198453612763668,0.06284577326367291,-0.449172577641356,-0.1078270103713379,0.5580119200658391,19.565248940074014,-22.81513725398274,0.1706727836350097,10,0.22499990463256836,0.25499963760375977,-0.29000043869018555,-0.8300004005432129,1.2699995040893572,1,0.09593020878397795,1.0000105964194699,13.720000267028807,1.6666690214223683,13.760000228881836,-1.999999999999929,14.0,0.09593020878397795
1774,2006-10-25,13.9399995803833,14.079999923706055,13.710000038146973,13.710000038146973,1151166.0,0.013081348001990012,-2.2173967127195526,2.874997019764855,46.91356280427861,48.4764544746857,0.09287059387092356,0.13101060064029468,-0.4945377642584301,-1.099893284285999,17.84582542556227,0.36999988555908203,0.0013856098156246333,-0.10050044059753382,-0.4388850731090166,0.23788419191394894,-0.2696927568532761,0.06869187565820845,0.3391318442051503,62.790537783218895,17.04322514280495,0.16919231625574147,10,0.045000553131103516,0.07500028610229492,-0.4199995994567871,-1.0099997520446777,1.0500001907348633,2,0.09253945485538928,-2.9999999999998668,13.760000228881836,1.0000105964194699,13.720000267028807,1.6666690214223683,13.760000228881836,0.09253945485538928
1775,2006-10-26,14.220000267028807,14.4399995803833,13.90999984741211,13.90999984741211,795869.0,0.02008613307560858,-2.4193484875053453,1.347830593932953,54.01071482302171,47.1605718398453,-0.2038656093526292,-0.1504005044546446,-0.7373151676419791,-1.3600525735982902,17.269459656380658,0.5299997329711914,0.014744754597094456,0.17550024986266877,-0.16966021091956307,0.5206607106449006,0.0029200194715528482,0.3480804802537847,-0.5500001907348615,71.42864220222096,23.594625144181876,0.1725802303911155,10,-0.16500043869018377,-0.20500040054321111,-0.6425004005432111,-1.2900004386901838,0.9600000381469727,3,0.0646976131517456,-2.2173967127195526,13.9399995803833,-2.9999999999998668,13.760000228881836,1.0000105964194699,13.720000267028807,0.0646976131517456
1776,2006-10-27,14.0,14.329999923706055,13.920000076293945,14.210000038146973,793614.0,-0.015471185857774628,-1.2162160768919488,-0.677418560938172,48.55768150654941,45.23879661428577,-0.009999678258349576,0.05509770557973326,-0.4854267672075103,-1.1271966094719765,16.576460801019735,0.4099998474121094,0.04408064202440087,-0.033500003814697976,-0.36899796536359375,0.3019979577341978,-0.20124898458914586,0.1342489769597499,-0.3145999336242671,42.105263157894875,-6.576861311783638,0.16774898077444747,10,0.05499982833862305,-0.015000343322753906,-0.4225001335144043,-1.070000171661377,1.1599998474121094,4,0.0714285714285714,-2.4193484875053453,14.220000267028807,-2.2173967127195526,13.9399995803833,-2.9999999999998668,13.760000228881836,0.0714285714285714
1777,2006-10-30,13.81999969482422,13.90999984741211,13.68000030517578,13.829999923706055,599832.0,-0.012857164655412867,1.7058757531219004,0.047620128882240036,44.196422869453095,44.3146244735977,0.10939126933851107,0.212106538750362,-0.2707815502339539,-0.9264748517733015,15.527274328492974,0.3199996948242205,-0.007534766677629534,-0.19200029373168803,-0.5241764711260881,0.14017588366271205,-0.3580883824288872,-0.025912205034488878,0.6199998855590803,18.420989889788196,-29.749553396777976,0.16608808869720004,10,0.23500013351440252,0.20000028610229315,-0.20499992370605646,-0.8899998664855975,1.4800004959106445,0,0.0694645484331311,-1.2162160768919488,14.0,-2.4193484875053453,14.220000267028807,-2.2173967127195526,13.9399995803833,0.0694645484331311
1778,2006-10-31,14.06999969482422,14.109999656677244,13.859999656677244,13.890000343322756,479900.0,0.018089725435640025,-1.0833270417508791,-17.999523173758682,54.148462522889254,45.08612453684149,-0.14311770480625263,-0.0565443274812889,-0.4857410872260761,-1.1454670334668045,14.705120732942072,0.2899999618530238,-0.05164722299712743,0.06799974441528533,-0.24282920481958747,0.37882869365015814,-0.08741473020215018,0.22341421903272085,0.35479990005493,51.31575810278897,-0.3387050804654237,0.1554144746174362,10,-0.01499986648559748,-0.01499986648559748,-0.4049999713897723,-1.1399998664855975,1.6000003814697248,1,0.031272249012163966,1.7058757531219004,13.81999969482422,-1.2162160768919488,14.0,-2.4193484875053453,14.220000267028807,0.031272249012163966
1779,2006-11-01,14.300000190734865,14.300000190734865,13.989999771118164,13.989999771118164,660788.0,0.0163468728428795,-1.0000000000000115,1.722230758226805,52.48870047476565,46.1362066234975,-0.3731690594910031,-0.27297479200119135,-0.6705360711707211,-1.3483959648282795,14.485530846084696,0.310000419616701,-0.10230127315967152,0.2805002212524439,-0.05632540431836475,0.6173258468232525,0.11208740846703868,0.4489130340378491,0.10990341835021766,81.57901011021251,33.42308502280721,0.16841281278540468,11,-0.245000362396242,-0.245000362396242,-0.5300004482269305,-1.370000362396242,1.4899997711181623,2,0.05104891835660985,-1.0833270417508791,14.06999969482422,1.7058757531219004,13.81999969482422,-1.2162160768919488,14.0,0.05104891835660985
1780,2006-11-02,14.149999618530273,14.390000343322756,14.06999969482422,14.199999809265135,840300.0,-0.010489550363906863,-2.047624670187744,-0.16129071953090926,49.78540298233781,47.63315718026357,-0.22311652009187632,-0.12048828170177117,-0.4767857402045088,-1.1719212382141269,14.326318614614179,0.32000064849853516,-0.10999368196334913,0.12499966621398961,-0.21679114305744385,0.4667904754854231,-0.04589573842172712,0.29589507084970634,0.24530592447662336,66.19708283131106,21.157557241858186,0.17089540463571704,11,-0.08999967575073242,-0.09499979019165039,-0.37999987602233887,-1.2199997901916504,1.75,3,0.059363969981162334,-1.0000000000000115,14.300000190734865,-1.0833270417508791,14.06999969482422,1.7058757531219004,13.81999969482422,0.059363969981162334
1781,2006-11-03,14.149999618530273,14.229999542236328,14.06999969482422,14.15999984741211,304825.0,0.0,1.133336724183947,0.20000381468272088,47.058823529411725,48.994514008297124,-0.18101274694238256,-0.12035842723053491,-0.436647276212895,-1.1451783129601765,14.678150162075765,0.1599998474121076,-0.11121813265611102,0.12099967002868617,-0.22485685255795218,0.4668561926153245,-0.051928591264633894,0.29392793132200623,0.24000072479248225,66.19708283131106,26.463422449588286,0.17292826129331956,11,-0.08999967575073242,-0.09499979019165039,-0.37999987602233887,-1.2199997901916504,1.8100004196166992,4,0.07279156992320046,-2.047624670187744,14.149999618530273,-1.0000000000000115,14.300000190734865,-1.0833270417508791,14.06999969482422,0.07279156992320046
1782,2006-11-06,14.449999809265135,14.449999809265135,14.079999923706055,14.119999885559082,522434.0,0.021201427478626522,1.2424240672774172,-32.9992370780086,60.36035107208777,50.835569176088335,-0.40965208782377793,-0.4106995340124975,-0.6931625353768087,-1.428554629191753,15.126906780110621,0.36999988555908025,-0.09274302258477185,0.4014998912811265,0.007637942481821369,0.7953618400804316,0.20456891688147394,0.5984308656807791,-0.7699995040893555,100.0,57.56655164592151,0.19693097439965257,11,-0.38499975204467773,-0.3899998664855939,-0.6874999999999982,-1.519999980926512,1.5,0,0.04913495138537871,1.133336724183947,14.149999618530273,-2.047624670187744,14.149999618530273,-1.0000000000000115,14.300000190734865,0.04913495138537871
1783,2006-11-07,14.470000267028807,14.619999885559082,14.4399995803833,14.600000381469727,723856.0,0.0013841147423994116,1.117661578507436,-0.3939398318064983,59.63301949605791,52.24884214184159,-0.35575959498288867,-0.4215996893448679,-0.6724176362565597,-1.4342008832678559,15.672276233429308,0.18000030517578125,-0.03576972605577744,0.4020003318786607,-0.03471459269167099,0.8387152564489924,0.18364286959349485,0.6203577941638265,-0.7745999717712397,76.19054106626795,32.606488587199905,0.21835746228516578,11,-0.3200001716613752,-0.32500028610229315,-0.6825003623962385,-1.5400004386901838,1.3899993896484375,1,0.05736004895572022,1.2424240672774172,14.449999809265135,1.133336724183947,14.149999618530273,-2.047624670187744,14.149999618530273,0.05736004895572022
1784,2006-11-08,14.699999809265135,14.729999542236328,14.420000076293945,14.4399995803833,1433983.0,0.015894923150789664,-1.0666683620919852,-1.999999999999959,64.83049460507601,53.451039895403184,-0.521452125531777,-0.6187402170885488,-0.8646067039107361,-1.6445309469491676,16.892991594710345,0.3099994659423828,0.039415436299057305,0.5909998893737782,0.0808132199868119,1.1011865587607446,0.3359065546802942,0.8460932240672623,-0.9676155303955074,95.45458486258389,47.474171144832525,0.2550933346934835,11,-0.49499988555908025,-0.4999999999999982,-0.9049999713897687,-1.7600002288818342,1.1900005340576207,2,0.06598641357923274,1.117661578507436,14.470000267028807,1.2424240672774172,14.449999809265135,1.133336724183947,14.149999618530273,0.06598641357923274
1785,2006-11-09,15.479999542236328,15.760000228881836,14.880000114440918,14.880000114440918,3338971.0,0.05306120701304873,-1.933336512250753,2.30768807541358,79.65514497157395,56.90631361373924,-1.2336572665913188,-1.3672402922812914,-1.5908275356953077,-2.40299994418141,18.096537004171765,1.060000419616701,0.11602966271199122,1.3064996242523197,0.508310410028951,2.1046888384756883,0.9074050171406345,1.705594231364005,-1.6877583475646993,83.43191726849703,29.900953401149053,0.3990946071116847,11,-0.7599992752075195,-0.7649993896484375,-1.6599998474121094,-2.4549999237060547,0.8600006103515625,3,0.020025867492494465,-1.0666683620919852,14.699999809265135,1.117661578507436,14.470000267028807,1.2424240672774172,14.449999809265135,0.020025867492494465
1786,2006-11-10,15.18000030517578,15.350000381469727,15.06999969482422,15.289999961853027,1305958.0,-0.019379796248831793,1.434783329808877,-0.18333293596865882,73.10126057001341,60.11796224713483,-0.8366557152140963,-1.0402407848510844,-1.25038750844341,-2.080760461725509,19.315895820657964,0.4099998474121076,0.17417747195347566,0.9555003643035871,0.03931900626224305,1.8716817223449311,0.4974096852829142,1.41359104332426,-1.2303383877673344,65.47620128882238,5.938172171362702,0.4580906790206721,11,-0.37000036239623846,-0.46500015258788885,-1.342500448226927,-1.9450006484985334,1.1000003814697283,4,0.047430783852422165,-1.933336512250753,15.479999542236328,-1.0666683620919852,14.699999809265135,1.117661578507436,14.470000267028807,0.047430783852422165
1787,2006-11-13,15.15999984741211,15.25,14.869999885559082,15.06999969482422,1350382.0,-0.00131755318587512,1.8148108902358044,-0.8181857589970489,72.29297834795737,62.13401956103128,-0.6778724204395523,-1.0023222026825902,-1.2054638266164766,-2.043360095692858,20.2121829778783,0.38000011444091797,0.20062827435999253,0.8914999008178714,-0.11588902967198678,1.8988888313077297,0.38780543557294145,1.3951943660628014,-1.065510865085793,55.223857227854126,-8.983375722702107,0.5036944652449292,11,-0.2849998474121094,-0.44499969482421875,-1.2975001335144043,-1.9250001907348633,1.1399993896484375,0,0.052770461661411305,1.434783329808877,15.18000030517578,-1.933336512250753,15.479999542236328,-1.0666683620919852,14.699999809265135,0.052770461661411305
1788,2006-11-14,15.270000457763672,15.300000190734865,15.100000381469727,15.119999885559082,721212.0,0.007255977009151593,-1.105265799657699,1.666670198787809,71.66123404111235,64.26430106840314,-0.6702343074137591,-1.0661749067608426,-1.280044879857991,-2.131791400446385,21.40155828491045,0.1999998092651385,0.2647874456934023,0.9375004768371582,-0.15447744951492126,2.0294784031892377,0.39151151366111847,1.483489440013198,-1.042270575712914,63.432857065587164,-0.9141869600326302,0.5459889631760398,11,-0.35500049591064453,-0.5550003051757812,-1.3800005912780762,-2.035000801086426,1.3199996948242188,1,0.044531717820331496,1.8148108902358044,15.15999984741211,1.434783329808877,15.18000030517578,-1.933336512250753,15.479999542236328,0.044531717820331496
1789,2006-11-15,15.75,15.8100004196167,15.399999618530273,15.449999809265135,959394.0,0.03143415375552805,-1.0500010728820712,1.999993642195489,73.3944812320184,66.88753198503431,-1.0313819546235479,-1.4886062114226188,-1.7147707935741732,-2.586093776547184,22.863445953022964,0.5399999618530273,0.3761883741076719,1.3325000286102302,0.08021998465413027,2.58478007256633,0.7063600066321793,1.958640050588281,-1.399688490202756,93.61698026301106,28.919596384399497,0.6261400219780503,11,-0.809999942779541,-1.0099997520446777,-1.8250000476837158,-2.515000343322754,0.9400005340576136,2,0.006984105185856793,-1.105265799657699,15.270000457763672,1.8148108902358044,15.15999984741211,1.434783329808877,15.18000030517578,0.006984105185856793
1790,2006-11-16,15.90999984741211,15.9399995803833,15.550000190734865,15.619999885559082,1151466.0,0.010158720470610172,1.2285715842736022,0.966665924920442,79.75076724709069,70.51997017588754,-1.0230564231072812,-1.5791402067472724,-1.8244476807318009,-2.7292644893329587,24.569337836179212,0.3899993896484357,0.45613482764258606,1.396999883651734,-0.0037382599742237232,2.797738027277692,0.6966308118387552,2.097368955464713,-1.4137194466329195,97.19628583855626,28.416705272787226,0.7003690718129785,11,-0.9000000953674316,-1.1050000190734863,-1.997499942779541,-2.6750001907348633,0.9899997711181641,3,-0.0012570398668235727,-1.0500010728820712,15.75,-1.105265799657699,15.270000457763672,1.8148108902358044,15.15999984741211,-0.0012570398668235727
1791,2006-11-17,15.229999542236328,15.880000114440918,15.119999885559082,15.850000381469727,1182670.0,-0.04274043442472997,1.2352937876560939,-2.1379342096176424,69.00268828122225,71.48022986579137,-0.19416594167832812,-0.8256985963610948,-1.102600430035249,-2.040848837954016,26.888126778077403,0.7899999618530273,0.5159680381884968,0.6434996128082275,-0.7450895836926996,2.0320888093091547,-0.05079498544223604,1.3377942110586911,-0.5604728399046444,33.64483732272348,-39.790247199840444,0.6942945982504631,11,-0.04999971389770508,-0.4249997138977051,-1.3174996376037598,-1.994999885559082,1.720001220703125,4,0.07288251107777599,1.2285715842736022,15.90999984741211,-1.0500010728820712,15.75,-1.105265799657699,15.270000457763672,0.07288251107777599
1792,2006-11-20,15.229999542236328,15.34000015258789,14.800000190734865,15.100000381469727,921638.0,0.0,2.085710704573807,-0.2096757819349718,66.76299877014633,72.27244978513453,-0.08033553762776613,-0.7449678362934868,-1.0556997577174148,-2.039692946515519,29.008336913806897,0.5399999618530256,0.6025768662119386,0.5679996490478523,-0.7859901659045541,1.9219894640002586,-0.1089952584283509,1.2449945565240554,0.7100000381469727,37.71926155452333,-36.922804929259826,0.6769949074762027,11,-0.04999971389770508,-0.4249997138977051,-1.3299994468688965,-1.994999885559082,1.7299995422363246,0,0.0689429531167931,1.2352937876560939,15.229999542236328,1.2285715842736022,15.90999984741211,-1.0500010728820712,15.75,0.0689429531167931
1793,2006-11-21,15.079999923706055,15.260000228881836,14.979999542236328,15.15999984741211,531553.0,-0.009848957520601997,1.0,-0.6153880012324486,61.53845719765913,71.9066678509771,0.18471713174768212,-0.5175413100040505,-0.8663454499388763,-1.888918931974736,31.279189336825052,0.2800006866455078,0.7027704241686852,0.3520000457763679,-0.9443203062494092,1.648320397802145,-0.29616013023652066,1.0001602217892565,0.8371996688842778,24.561393235266443,-47.17066323884678,0.6481601760128884,11,0.28999996185302734,-0.27500009536743164,-1.179999828338623,-1.8450002670288086,1.9899997711181676,1,0.08090181163970889,2.085710704573807,15.229999542236328,1.2352937876560939,15.229999542236328,1.2285715842736022,15.90999984741211,0.08090181163970889
1794,2006-11-22,15.229999542236328,15.380000114440918,15.130000114440918,15.199999809265135,853837.0,0.009946924356045272,-1.941191650257774,-0.37499701976494126,65.97633419916448,70.38679998737604,0.1316484430329634,-0.5965263670507284,-0.9863639892261205,-2.0259273760071004,32.94378981996204,0.3000001907348633,0.7561911606147973,0.4374996662139896,-0.8215705722484472,1.6965699046764282,-0.19203545301722968,1.067034785445209,0.6648560623168951,37.71926155452333,-33.278976452468285,0.629535119231219,11,0.1400003433227539,-0.4249997138977051,-1.3149995803833008,-1.994999885559082,2.3999996185302734,2,0.08929748202420917,1.0,15.079999923706055,2.085710704573807,15.229999542236328,1.2352937876560939,15.229999542236328,0.08929748202420917
1795,2006-11-23,15.140000343322756,15.260000228881836,15.029999732971193,15.260000228881836,628826.0,-0.005909336941474219,2.8333452542736275,-4.000031789426541,64.2651468700367,69.40500957626752,0.188130809961212,-0.4575267508208274,-0.885831743084724,-1.9244461501152035,33.610992288819276,0.23000049591064275,0.8156301936379737,0.3015004634857199,-0.9365502646664492,1.5395511916378872,-0.31752490059036376,0.9205258275618036,0.7329581529541009,31.481497833922955,-38.46657073064297,0.6190253640760839,11,0.22999954223632635,-0.33500051498413264,-1.1750004291534442,-1.9050006866455096,2.300000190734858,3,0.10237781740992236,-1.941191650257774,15.229999542236328,1.0,15.079999923706055,2.085710704573807,15.229999542236328,0.10237781740992236
1796,2006-11-24,15.0,15.079999923706055,14.920000076293945,15.029999732971193,671973.0,-0.009247050207928154,1.4615339471078017,0.2499980131766312,58.308163715124984,67.85114128373058,0.3351584631917319,-0.2516709632938614,-0.7373527733181824,-1.7671147786353014,34.20069802665255,0.22000026702881037,0.8431112367315521,0.11150012016296351,-1.0631134437354355,1.2861136840613607,-0.4758066617862351,0.6988069021121621,0.8514993301660176,34.48273027127085,-30.355965094806592,0.5873067819491987,11,0.36999988555908203,-0.19500017166137695,-0.9300000667572021,-1.765000343322754,1.9699993133544922,4,0.12666664123535165,2.8333452542736275,15.140000343322756,-1.941191650257774,15.229999542236328,1.0,15.079999923706055,0.12666664123535165
1797,2006-11-27,14.779999732971193,15.079999923706055,14.31999969482422,15.06999969482422,1076837.0,-0.014666684468587099,3.903220646098138,9.666751438470992,54.415948919983755,65.93499849249407,0.553828027199728,0.04631215031008118,-0.5128673934632708,-1.5296094555691582,35.19867333820221,0.7600002288818342,0.742802230115835,-0.1565001487731923,-1.2205198853513526,0.9075195878049662,-0.6885100170622724,0.37550971951588785,1.050469614406202,43.39621283483184,-19.180100436206615,0.5320098682890796,11,0.3499999046325666,0.030000209808347833,-0.7424998283386248,-1.545000076293947,1.8499994277954048,0,0.14682009940280483,1.4615339471078017,15.0,2.8333452542736275,15.140000343322756,-1.941191650257774,15.229999542236328,0.14682009940280483
1798,2006-11-28,14.510000228881836,14.649999618530273,14.3100004196167,14.5600004196167,954959.0,-0.018267896411868212,1.9565329164783494,0.1724144734894948,47.32394827805291,63.038272608720135,0.7874980955696103,0.3699321585455202,-0.23626962786323702,-1.2417408337232203,35.70983668934724,0.46999931335449396,0.669293803684031,-0.4484996795654297,-1.453650085241165,0.5566507261103055,-0.9510748824032973,0.05407552327243792,1.2600503323934316,18.691576290401933,-38.08482257981915,0.5025752028378675,11,0.6149997711181641,0.2999997138977051,-0.4725003242492676,-1.2750005722045898,2.219999313354492,1,0.1688489880733528,3.903220646098138,14.779999732971193,1.4615339471078017,15.0,2.8333452542736275,15.140000343322756,0.1688489880733528
1799,2006-11-29,15.029999732971193,15.130000114440918,14.779999732971193,14.779999732971193,967507.0,0.03583731880681218,-1.8000030517577983,-4.9999809265864315,43.16109307953797,58.97275325676983,0.17279751331006743,-0.09757628432130083,-0.7480057089356311,-1.7452965100151108,36.11334106169628,0.619999885559082,0.610390682901393,0.03499984741211115,-0.9212978639661102,0.9912975587903325,-0.44314900827700043,0.5131487031012227,0.6524478198045607,75.7894166222457,21.46007015068389,0.47814885568911086,11,0.06500053405761541,-0.21999979019165217,-1.0299997329711932,-1.795000076293947,1.5600004196166974,2,0.13572854278752233,1.9565329164783494,14.510000228881836,3.903220646098138,14.779999732971193,1.4615339471078017,15.0,0.13572854278752233
1800,2006-11-30,14.989999771118164,15.390000343322756,14.779999732971193,15.0600004196167,971746.0,-0.0026613414879363972,-1.4897947267727305,-0.2800025939941406,46.86467639267983,56.512974158042894,0.07662989039530643,0.009044765478495975,-0.6961682063927839,-1.6838088944854803,36.485031001931546,0.6100006103515625,0.5438325434579863,-0.04700012207031179,-0.9169208411182979,0.8229205969776743,-0.4819604815943048,0.38796023745368124,0.6101009536680468,62.96290736466202,9.628673830550184,0.43496035952399303,11,-0.1399993896484375,-0.17999982833862305,-0.9899997711181641,-1.6549997329711914,1.3299999237060582,3,0.1761173735796202,-1.8000030517577983,15.029999732971193,1.9565329164783494,14.510000228881836,3.903220646098138,14.779999732971193,0.1761173735796202
1801,2006-12-01,15.18000030517578,15.34000015258789,14.90999984741211,14.949999809265135,1280397.0,0.01267515256562568,-1.7741917621109102,-3.285690930641272,50.31250726431865,54.68514176850648,-0.1354532514093254,-0.10522937136968658,-0.8544708363452269,-1.8442925804442805,36.876807528396,0.43000030517578125,0.42759176148992495,0.09150037765502717,-0.6728713055143132,0.8558720608243675,-0.290685463929643,0.47368621923969734,0.3426944013002604,80.55555064982283,26.32598341048127,0.38218584158467006,12,-0.3299999237060529,-0.37000036239623846,-1.14500045776367,-1.7300004959106428,1.1599998474121112,4,0.1488801174866421,-1.4897947267727305,14.989999771118164,-1.8000030517577983,15.029999732971193,1.9565329164783494,14.510000228881836,0.1488801174866421
1802,2006-12-04,15.15999984741211,15.289999961853027,15.0,15.25,663448.0,-0.00131755318587512,2.4117627259365637,-0.3913041675477769,48.23150070375674,53.206591046961776,-0.14128398549195254,-0.030894161102267503,-0.8026737260162591,-1.785011620071895,36.79162950951233,0.28999996185302734,0.265200327682404,0.035999917984009144,-0.6669980482437072,0.7389978842117255,-0.31549906512984904,0.38749890109786733,0.2899332018523708,78.70365628162345,24.579153924778126,0.3514989831138585,12,-0.3099994659423828,-0.34999990463256836,-1.1400001049041748,-1.7100000381469727,1.5799999237060547,0,0.11939310581532481,-1.7741917621109102,15.18000030517578,-1.4897947267727305,14.989999771118164,-1.8000030517577983,15.029999732971193,0.11939310581532481
1803,2006-12-05,15.300000190734865,15.380000114440918,15.149999618530273,15.220000267028807,678957.0,0.009234851235612185,-1.0909019975031211,-0.8888865341415221,41.877258306349894,50.52891594776015,-0.2757986270675552,-0.11122744049827382,-0.912463569299387,-1.883879896858872,36.409402480158946,0.23000049591064453,0.1801246725845882,0.13450026512146174,-0.5006614975095438,0.7696620277524673,-0.18308061619404192,0.4520811464369654,0.08153690075074849,85.24589138754784,34.6249690955072,0.3175808813155031,12,-0.4499998092651385,-0.4000005722045916,-1.2625002861022967,-1.8500003814697283,1.4999990463256818,1,0.08692803617330225,2.4117627259365637,15.15999984741211,-1.7741917621109102,15.18000030517578,-1.4897947267727305,14.989999771118164,0.08692803617330225
1804,2006-12-06,15.670000076293945,15.720000267028807,15.229999542236328,15.279999732971193,1463563.0,0.024182998754675777,1.0000000000000073,4.875008940705004,45.97315758414417,48.49647269377209,-0.6446082041831165,-0.4267089097127492,-1.2518439380327582,-2.213691380717062,35.99250361475546,0.4900007247924787,0.116268466090645,0.4560001373291023,-0.17763261786824103,1.0896328925264456,0.13918375973043062,0.7728165149277739,-1.359999656677246,94.68083379495219,47.8879416992736,0.3168163775986712,12,-0.6549997329711914,-0.7050004005432129,-1.6150002479553223,-2.2200002670288086,0.9899997711181641,2,0.06764514746531392,-1.0909019975031211,15.300000190734865,2.4117627259365637,15.15999984741211,-1.7741917621109102,15.18000030517578,0.06764514746531392
1805,2006-12-07,15.789999961853027,15.890000343322756,15.5600004196167,15.600000381469727,666017.0,0.007657937777589607,-1.4444483690373302,0.48717798236926946,61.57026079849366,48.8589279252575,-0.7405903109986696,-0.5505189436651765,-1.3469357139344158,-2.291279359738043,34.19983686585807,0.32999992370605646,0.08918118927431173,0.5605000019073483,-0.1143559202752833,1.2353559240899799,0.22307204081603338,0.8979279629986632,-1.451799545288086,89.79588460546594,39.6321453634728,0.33742796109131545,12,-0.6899995803833008,-0.7850003242492676,-1.7350001335144043,-2.3400001525878906,0.9299993515014648,3,0.05066499003594549,1.0000000000000073,15.670000076293945,-1.0909019975031211,15.300000190734865,2.4117627259365637,15.15999984741211,0.05066499003594549
1806,2006-12-08,15.899999618530273,15.899999618530273,15.6899995803833,15.75,507763.0,0.006966412725965432,1.8000076294139338,0.7894734200342319,63.24111461587639,49.8395018914678,-0.7928790544510456,-0.6364431278705727,-1.4328145352979984,-2.3539647811492586,32.315687482126535,0.21000003814697266,0.034633993103048155,0.6344996929168705,-0.10313444480449974,1.3721338306382425,0.2656826240561845,1.0033167617775565,-1.49972720489502,100.0,46.268459712443494,0.3688170688606857,12,-0.7949995994567871,-0.8949999809265137,-1.8424997329711914,-2.4499998092651367,0.9099998474121129,4,0.026415099771730066,-1.4444483690373302,15.789999961853027,1.0000000000000073,15.670000076293945,-1.0909019975031211,15.300000190734865,0.026415099771730066
1807,2006-12-11,15.960000038146973,16.0,15.84000015258789,15.850000381469727,743847.0,0.003773611387183573,-1.4615339471078017,0.7333329094770037,68.03279233151913,52.14048456407516,-0.746384139138744,-0.6676682336977837,-1.4684667191354936,-2.3667797581490593,31.137408714058367,0.15999984741210938,-0.006635457813155554,0.6545001029968258,-0.14335157823704492,1.4523517842306948,0.25557426237989134,1.0534259436137603,-1.4697439922180173,95.29412424687813,36.30827203208491,0.3989258406169346,12,-0.570000171661377,-0.9200000762939453,-1.9025001525878906,-2.510000228881836,1.7699995040893555,0,0.023809530923098787,1.8000076294139338,15.899999618530273,-1.4444483690373302,15.789999961853027,1.0000000000000073,15.670000076293945,0.023809530923098787
1808,2006-12-12,15.949999809265135,16.049999237060547,15.789999961853027,15.9399995803833,967241.0,-0.000626580755509698,1.4761943687556767,0.09091145539823083,65.65217842001053,54.63949404634989,-0.5706487016401347,-0.6367590780857935,-1.4343772233101912,-2.3168374256381075,29.77236098474276,0.25999927520751953,-0.008832657335201333,0.6104999065399159,-0.23736982263761952,1.4583696357174496,0.18656504195114998,1.0344347711286819,-1.3389642470104963,87.80494329124737,25.04964791791963,0.42393486458876684,12,-0.5350003242492658,-0.7699999809265119,-1.887499809265135,-2.440000057220457,1.8900003433227557,1,0.049529778764895616,-1.4615339471078017,15.960000038146973,1.8000076294139338,15.899999618530273,-1.4444483690373302,15.789999961853027,0.049529778764895616
1809,2006-12-13,15.859999656677244,15.9399995803833,15.630000114440918,15.760000228881836,994527.0,-0.00564264286295546,1.3846179239919452,9.99971390425489,65.65215119793864,56.7269912469342,-0.3917257518750965,-0.5671748394905745,-1.310520789256687,-2.18972743229396,27.554834317952608,0.319999694824217,0.02261763048598553,0.5149997711181626,-0.3454161976394321,1.3754157398757574,0.08479178673936616,0.9452077554969591,-1.1050677269420142,61.22448185192285,-5.260087070233844,0.4302079843787973,12,-0.3800001144409162,-0.6799998283386213,-1.7124996185302717,-2.2999997138977033,1.8900003433227557,2,0.0592685750776516,1.4761943687556767,15.949999809265135,-1.4615339471078017,15.960000038146973,1.8000076294139338,15.899999618530273,0.0592685750776516
1810,2006-12-14,15.890000343322756,16.069999694824222,15.770000457763672,15.859999656677244,939672.0,0.0018915944069948232,-1.857148047229825,0.3000085831180015,70.3196287378891,58.95000474399758,-0.31361571565730273,-0.6311078917623085,-1.30851995847269,-2.1876555873649544,25.167016942785185,0.2999992370605504,0.1143983604004184,0.5460004329681407,-0.31169290318689313,1.4036937691231763,0.11715376489062379,0.9748471010456576,-1.005561682854994,59.09101746309378,-10.968929417368884,0.42884666807751765,12,-0.35500049591064453,-0.7000002861022949,-1.68750047683716,-2.2750005722045916,1.9600000381469709,3,0.04845811752376217,1.3846179239919452,15.859999656677244,1.4761943687556767,15.949999809265135,-1.4615339471078017,15.960000038146973,0.04845811752376217
1811,2006-12-15,16.34000015258789,16.370000839233402,15.770000457763672,15.81999969482422,2409650.0,0.0283196853078882,1.0689603009654969,17.33295187233561,82.2313999105437,62.72777132252946,-0.6501338655899218,-1.0473854418367772,-1.7215965402676083,-2.6024808563006587,24.274917110395403,0.6000003814697301,0.20398633819841905,0.9405002117156975,-0.023231041558307908,1.9042314649897047,0.4586345850786948,1.4223658383527003,-1.3132941679973538,95.94585712683939,21.583133151449687,0.4818656266370035,12,-0.5799999237060529,-0.99999952316284,-1.622499942779541,-2.130000114440918,1.1100006103515625,4,0.023255762375645972,-1.857148047229825,15.890000343322756,1.3846179239919452,15.859999656677244,1.4761943687556767,15.949999809265135,0.023255762375645972
1812,2006-12-18,16.280000686645508,16.360000610351562,16.180000305175778,16.219999313354492,439411.0,-0.0036719379058806068,-1.5714441416892935,0.1153871547518619,90.0452412536021,68.07976942777971,-0.4632728494234506,-0.9535797318341821,-1.6242874130814222,-2.512887153259472,24.262607874085045,0.1800003051757848,0.2880631400820963,0.8280006885528568,-0.20850368151513976,1.8645050586208551,0.30974850351885763,1.346252873586856,-1.0652334224049707,87.83782913008191,6.16733550981553,0.5182521850339992,12,-0.48000049591064275,-0.9400000572204572,-1.517500638961792,-2.070000648498535,1.6399993896484375,0,0.03255520620042951,1.0689603009654969,16.34000015258789,-1.857148047229825,15.890000343322756,1.3846179239919452,15.859999656677244,0.03255520620042951
1813,2006-12-19,16.299999237060547,16.399999618530273,16.030000686645508,16.139999389648438,929625.0,0.001228412135845014,1.0555461365659307,2.6666030898340645,87.13448759526277,72.65325054012621,-0.36487459295270597,-0.9249134610824505,-1.606619415392391,-2.50159734353352,24.070483188275162,0.3699989318847656,0.3538692260965224,0.7869992733001716,-0.2997069966322883,1.8737055432326333,0.2436461383339399,1.3303524082664016,-0.923499272321008,87.01292910727356,4.408558731222357,0.5433531349662307,12,-0.31999921798706055,-0.9449992179870605,-1.5049991607666016,-2.089999198913574,1.5799999237060547,1,0.08773008417843697,-1.5714441416892935,16.280000686645508,1.0689603009654969,16.34000015258789,-1.857148047229825,15.890000343322756,0.08773008417843697
1814,2006-12-20,16.59000015258789,16.620000839233402,16.290000915527347,16.299999237060547,1305795.0,0.01779146804301579,-1.1290485331758708,1.8125074505877024,90.81631560765081,75.90281218558812,-0.5706605224989012,-1.1676694549793982,-1.848359766143199,-2.7622976993123203,23.810890687460375,0.3299999237060547,0.4451025479826356,1.0090001583099362,-0.1694716479686207,2.187471964588493,0.41976425517065863,1.5982360614492137,-1.0497402432418337,96.47050903746215,10.911462470420005,0.5892359031392781,12,-0.4649996757507324,-1.12499952316284,-1.7750000953674316,-2.3299999237060547,1.4099998474121094,2,0.07534659364092966,1.0555461365659307,16.299999237060547,-1.5714441416892935,16.280000686645508,1.0689603009654969,16.34000015258789,0.07534659364092966
1815,2006-12-21,16.690000534057614,16.690000534057614,16.469999313354492,16.559999465942386,1107796.0,0.006027750485229744,2.3846063558204302,0.44827813001497113,90.37431955113068,78.91761273394971,-0.5918047276625273,-1.2075030767503954,-1.9079362796902828,-2.8260510555097156,23.876529669795833,0.22000122070312145,0.5597513540144323,1.0315005302429157,-0.22607077291031175,2.289071833396143,0.40271487866630196,1.6602861818195294,-0.955387257331834,100.0,13.237648760484177,0.6287856515766136,12,-0.5300002098083461,-1.1900000572204572,-1.850000381469723,-2.405000209808346,1.1099987030029332,3,0.06351105045079852,-1.1290485331758708,16.59000015258789,1.0555461365659307,16.299999237060547,-1.5714441416892935,16.280000686645508,0.06351105045079852
1816,2006-12-22,16.899999618530273,17.059999465942386,16.629999160766598,16.629999160766598,1373313.0,0.012582329404012604,-2.1851820455219455,2.0769095337305905,92.23301510231624,81.60652637514939,-0.7208404706318632,-1.3363773359996856,-2.073270706919228,-3.0004493843944395,24.471071970358395,0.43000030517578836,0.6482779978278259,1.1464996337890625,-0.18642399317284486,2.479423260750968,0.4800378203081088,1.8129614472700162,-0.9743088903381274,84.46601582175313,-3.1787377318982095,0.666461813480953,12,-0.554999828338623,-1.2149996757507306,-1.992499828338623,-2.549999713897705,1.3700008392333984,4,0.05621306416467675,2.3846063558204302,16.690000534057614,-1.1290485331758708,16.59000015258789,1.0555461365659307,16.299999237060547,0.05621306416467675
1817,2006-12-27,16.950000762939453,17.079999923706055,16.809999465942386,16.809999465942386,628078.0,0.0029586476649594573,-2.857113663301735,0.518522443097509,91.87818143530377,84.52052671018197,-0.6879914037803871,-1.281157534858087,-2.0809738347839932,-3.0111638415409203,26.645983906510796,0.2700004577636683,0.6865939140052504,1.0880007266998284,-0.2644023412357619,2.4404037946354205,0.41179919273203325,1.7642022606676235,-0.797448287197259,87.61911854997801,-0.3154811882864266,0.6762015339677959,12,-0.5950007438659668,-1.2550005912780762,-1.95750093460083,-2.6000008583068848,1.2999992370605469,2,0.029498523745983052,-2.1851820455219455,16.899999618530273,2.3846063558204302,16.690000534057614,-1.1290485331758708,16.59000015258789,0.029498523745983052
1818,2006-12-28,16.959999084472653,17.049999237060547,16.940000534057614,17.010000228881836,690239.0,0.0005898714503340674,-1.444463282822817,-0.3571477227831028,90.06211327290616,87.2327447185117,-0.6030744701933237,-1.157544951991703,-2.038336869041858,-2.9815781649928113,28.961294886897065,0.10999870300293324,0.7156446782946837,0.975499105453487,-0.30309349971608057,2.2540917106230527,0.33620280286870496,1.614795408038269,-0.6219571191376865,84.81000127961474,-2.1774224243351767,0.6392963025847829,12,-0.5349988937377894,-1.2649989128112757,-1.9674992561340297,-2.6099991798400843,1.1700000762939489,3,0.05660383512049827,-2.857113663301735,16.950000762939453,-2.1851820455219455,16.899999618530273,2.3846063558204302,16.690000534057614,0.05660383512049827
1819,2006-12-29,17.069999694824222,17.069999694824222,16.850000381469727,16.899999618530273,597978.0,0.006485885394432511,1.5882260543705649,-3.3999237078007067,90.00000596046655,89.41945329879809,-0.5848943928994217,-1.1666947724657142,-2.095273038607292,-3.055264386750311,30.348879143896546,0.21999931335449574,0.7349465421825592,0.9834997177124052,-0.2999540444844584,2.2669534799092688,0.3417728366139734,1.625226598810837,-0.583566137815037,98.36061985641803,11.243957497577568,0.6417268810984317,12,-0.644999504089359,-1.3749995231628453,-1.9824998378753698,-2.719999790191654,1.2299995422363246,4,0.047451639157789716,-1.444463282822817,16.959999084472653,-2.857113663301735,16.950000762939453,-2.1851820455219455,16.899999618530273,0.047451639157789716
1820,2007-01-02,17.6299991607666,17.68000030517578,17.040000915527347,17.100000381469727,1409886.0,0.03280606186022239,1.0317406494662347,3.117638479058378,92.19512648982585,90.52653402982943,-0.9746093189685787,-1.6008474815283336,-2.5929948450216678,-3.571811646695302,31.679691302711877,0.639999389648434,0.784921183513914,1.4114992141723626,0.06156341859238523,2.76143500975234,0.7365313163823721,2.0864671119623512,-1.0248523304180424,95.23799143692226,9.348181526791294,0.6749678977899891,1,-0.774998664855957,-1.6349987983703613,-2.542499303817749,-3.2049994468688965,1.090000152587887,1,0.02098700265719744,1.5882260543705649,17.069999694824222,-1.444463282822817,16.959999084472653,-2.857113663301735,16.950000762939453,0.02098700265719744
1821,2007-01-03,17.440000534057614,17.6200008392334,17.209999084472653,17.510000228881836,530896.0,-0.010777007132921845,1.8275893820210185,-0.13207520009213544,83.94500529989793,89.84873003497341,-0.6841077066079073,-1.299479038286659,-2.3339052353127165,-3.332797333100782,33.08242220424587,0.42000007629394887,0.845738266690045,1.108500576019285,-0.25371539929164655,2.4707165513302165,0.4273925883638192,1.7896085636747507,-0.61988300874361,72.41384602230447,-11.778843631191975,0.6811079876554654,1,-0.5850000381469691,-1.4450001716613734,-2.352500677108761,-2.91500091552734,1.3899993896484375,2,0.020642126833649632,1.0317406494662347,17.6299991607666,1.5882260543705649,17.069999694824222,-1.444463282822817,16.959999084472653,0.020642126833649632
1822,2007-01-04,16.969999313354492,17.350000381469727,16.84000015258789,17.350000381469727,1385672.0,-0.02694961045358235,1.6842041861165487,5.428610354223157,69.31818387068459,87.8691407322425,-0.11838682194235517,-0.7240467857466371,-1.7975604648438939,-2.8156964924641024,34.1108830551662,0.600000381469723,0.891076936277269,0.547999382019043,-0.7240249259512552,1.820023689989343,-0.08801277196610613,1.184011536004192,0.7100009918212891,15.476087756186393,-65.43993929736507,0.6360121539851497,1,0.015001296997070312,-0.974998950958252,-1.8824994564056396,-2.234999656677246,1.960000991821289,3,0.07660584543372062,1.8275893820210185,17.440000534057614,1.0317406494662347,17.6299991607666,1.5882260543705649,17.069999694824222,0.07660584543372062
1823,2007-01-05,16.629999160766598,17.139999389648438,16.329999923706055,16.899999618530273,1443083.0,-0.02003536631379421,1.1599985758463542,0.710525523264578,63.32179793775237,84.81419432447602,0.3054700005281177,-0.2943911713885363,-1.3950892493049523,-2.4328100561002906,34.524477202372196,0.8099994659423828,0.8576567751848518,0.14149928092956188,-1.0175977486441745,1.3005963105032983,-0.4380492338573063,0.7210477957164301,1.0332011413574271,22.222159428869077,-58.657238168634166,0.5795485147868685,1,0.37500095367431996,-0.6349987983703578,-1.6599993705749476,-1.894999504089352,2.1600017547607457,4,0.09741436686631344,1.6842041861165487,16.969999313354492,1.8275893820210185,17.440000534057614,1.0317406494662347,17.6299991607666,0.09741436686631344
1824,2007-01-08,16.729999542236328,16.870000839233402,16.479999542236328,16.719999313354492,1501169.0,0.006013252346136699,1.6896379361372864,-0.03703782195283863,64.18918461761012,81.90473488741817,0.25414279145170937,-0.32770914300682463,-1.435971341556744,-2.4928990536116764,34.387664201907306,0.39000129699707387,0.8197870716405937,0.18849968910217285,-0.9082758100666268,1.2852751882709725,-0.359888060482227,0.7368874386865727,0.8798727447509798,29.62959300017378,-51.774960617565,0.5483877495843995,1,0.27500057220458984,-0.4999995231628418,-1.7624995708465576,-1.994999885559082,2.190000534057617,0,0.08368198785635661,1.1599985758463542,16.629999160766598,1.6842041861165487,16.969999313354492,1.8275893820210185,17.440000534057614,0.08368198785635661
1825,2007-01-09,16.59000015258789,17.030000686645508,16.5,16.90999984741211,1019615.0,-0.00836816458332812,-1.1200027465820312,-31.999237078008775,54.71698520615936,77.73628712117852,0.4229422784631076,-0.131441833185729,-1.2462882168159695,-2.3125988208916333,34.087327372285806,0.5300006866455078,0.8104820784248545,0.008500289916991477,-1.0296613982488942,1.0466619780828772,-0.5105805541659514,0.5275811339999343,0.9686772398681676,20.155042198210346,-56.955962955706546,0.5190808440829427,1,0.41499996185302734,-0.3600001335144043,-1.6375000476837158,-1.8550004959106445,2.559999465942383,1,0.10307408491529824,1.6896379361372864,16.729999542236328,1.1599985758463542,16.629999160766598,1.6842041861165487,16.969999313354492,0.10307408491529824
1826,2007-01-10,16.319999694824222,16.459999084472653,16.180000305175778,16.459999084472653,1188322.0,-0.016274891819187287,3.000000000000203,0.4374985098824373,50.69928367688972,73.1608540369103,0.6727661989304714,0.180912796800353,-0.9216247306294267,-2.0052148135330086,33.46333347763425,0.4099998474121129,0.7533449451595366,-0.282500171661372,-1.2787640643069302,0.713763720984188,-0.7806321179841511,0.21563177466140715,1.1895305988818343,11.965759018743123,-61.15334307036344,0.4981319463227799,1,0.610000610351559,-0.02499961853027699,-1.4899995326995885,-1.5850000381469762,2.630001068115231,2,0.14705880290496642,-1.1200027465820312,16.59000015258789,1.6896379361372864,16.729999542236328,1.1599985758463542,16.629999160766598,0.14705880290496642
1827,2007-01-11,16.34000015258789,16.450000762939453,15.729999542236328,16.299999237060547,1930114.0,0.0012255182682394672,4.5384254232812,-0.28572207084470114,50.699316555782595,68.7872099572299,0.6226118031678105,0.20115393829890849,-0.8797998840363288,-1.985260163675342,32.43725863658123,0.720001220703125,0.6930379084071703,-0.2814997196197524,-1.2399472965329892,0.6769478572934826,-0.7607235080763708,0.197724068836866,1.0897583418063483,43.262459316655075,-26.93841948834683,0.4792237884566178,1,0.36499977111816406,0.0,-1.5099999904632568,-1.6050004959106445,2.4699993133544957,3,0.1523867654752622,3.000000000000203,16.319999694824222,-1.1200027465820312,16.59000015258789,1.6896379361372864,16.729999542236328,0.1523867654752622
1828,2007-01-12,16.739999771118164,16.870000839233402,16.379999160766598,16.510000228881836,1842227.0,0.024479780587206568,1.0,5.749856952126645,52.52524668702457,64.62334781573635,0.2102315542203428,-0.1440097280431658,-1.2201109441241247,-2.3441697699079604,31.670619135041406,0.5300006866455114,0.6095939721344479,0.07899990081786967,-0.8265825803632403,0.9845823819989814,-0.3737913397726871,0.5317911414084264,0.5537780071034426,77.69225690496278,10.367581674121084,0.45279124059055575,1,-0.034999847412109375,-0.3249998092651367,-1.9099996089935303,-2.005000114440918,2.1700000762939453,4,0.13082440645166948,4.5384254232812,16.34000015258789,3.000000000000203,16.319999694824222,-1.1200027465820312,16.59000015258789,0.13082440645166948
1829,2007-01-15,16.799999237060547,16.950000762939453,16.65999984741211,16.799999237060547,1193628.0,0.0035841975366033285,-1.0714441416893732,0.0,51.87711199918244,60.143568427887075,0.12058568691048777,-0.13700007129128977,-1.2259087416540417,-2.3589600738240613,31.4358669454963,0.29000091552734375,0.5257598706465494,0.09199938774109029,-0.7324835781210162,0.9164823536031967,-0.32024209518996116,0.5042408706721417,0.36867628228223737,82.30759637604079,18.326462363344483,0.412241482931053,1,-0.1249990463256836,-0.3449993133544922,-1.9249992370605469,-2.029999256134033,2.230001449584961,0,0.11845248624040905,1.0,16.739999771118164,4.5384254232812,16.34000015258789,3.000000000000203,16.319999694824222,0.11845248624040905
1830,2007-01-16,16.65999984741211,16.819999694824222,16.549999237060547,16.819999694824222,924435.0,-0.008333297381323712,2.3750089407051376,-100.0,45.80419790284922,55.90570093932611,0.12127405092342158,0.0670828877623535,-1.0273812611337245,-2.174425989712031,30.866068402628557,0.2700004577636754,0.4563525539077169,-0.08649997711181712,-0.8166699084929014,0.6436699542692672,-0.4515849428023593,0.27858498857872505,0.39358159376215696,76.2294569377392,14.22651732921144,0.36508496569054233,1,-0.11999988555908203,-0.03999948501586914,-1.6699998378753662,-1.8550000190734863,2.0799999237060547,1,0.13565427668553642,-1.0714441416893732,16.799999237060547,1.0,16.739999771118164,4.5384254232812,16.34000015258789,0.13565427668553642
1831,2007-01-17,16.719999313354492,16.790000915527347,16.459999084472653,16.620000839233402,1390718.0,0.003601408552936114,1.7499960263847827,-0.6249910592947211,45.99300195054845,53.31401405931098,-0.05766191345989924,0.03901183608001446,-1.026948714721751,-2.1913251485123233,29.690928284837497,0.3300018310546946,0.37652712847946646,-0.04550046920776296,-0.7504743674914245,0.6594734290758986,-0.3979874183495937,0.3069864799340678,0.23000144958496094,81.14744102859144,21.46008378012992,0.35248694914183015,1,-0.2849998474121094,-0.06499910354614258,-1.667499303817749,-1.9149994850158691,2.4099998474121094,2,0.14533495245032135,2.3750089407051376,16.65999984741211,-1.0714441416893732,16.799999237060547,1.0,16.739999771118164,0.14533495245032135
1832,2007-01-18,16.809999465942386,16.860000610351562,16.559999465942386,16.709999084472653,1098016.0,0.005382784466744006,1.999971390152455,1.0000190737774775,47.45763259795868,51.55132902155612,-0.19304564041733485,-0.009745957941060368,-1.0638964506149033,-2.237743094828687,28.503392094357416,0.30000114440917613,0.22072359635100014,0.017999744415288177,-0.6489524516737752,0.6849519405043516,-0.31547635362924353,0.3514758424598199,-1.0799999237060582,75.43843798624783,18.14699183018854,0.33347609804453177,1,-0.4299993515014684,-0.15499925613403676,-1.7549996376037633,-2.0049996376037633,2.060001373291012,3,0.12730525669157688,1.7499960263847827,16.719999313354492,2.3750089407051376,16.65999984741211,-1.0714441416893732,16.799999237060547,0.12730525669157688
1833,2007-01-19,17.729999542236328,17.979999542236328,16.780000686645508,16.850000381469727,5873132.0,0.05472933405845093,-1.3529422764425278,8.799958038489523,58.77659763346624,50.949930467762364,-1.0511401092753587,-0.861279238761508,-1.919704576220898,-3.110284810142419,28.410279309147246,1.1999988555908203,0.10731152667620947,0.866499805450438,0.11979419944804093,1.6132054114528351,0.49314700244924126,1.2398526084516348,-1.9773999786376955,83.5526365322405,30.15674292897407,0.37335280300119783,1,-0.875,-0.9249997138977051,-2.5149996280670166,-2.8949995040893555,1.1900005340576172,4,0.06091370285336373,1.999971390152455,16.809999465942386,1.7499960263847827,16.719999313354492,2.3750089407051376,16.65999984741211,0.06091370285336373
1834,2007-01-22,17.84000015258789,18.040000915527344,17.6299991607666,17.889999389648438,1691635.0,0.006204208301840097,1.3428518490261687,-0.056817369026796107,53.172220932088585,50.77828999286561,-1.1031352462586597,-0.9200003117871205,-1.9703262273109203,-3.174899031375837,27.95452819225785,0.4100017547607422,0.05612204724939218,0.9140004158020005,0.061872425147129206,1.7661284064568719,0.48793642047456487,1.3400644111294362,-1.99830458984375,87.34173853419223,37.61768326993899,0.42606399532743516,1,-0.9549999237060547,-1.0049996376037598,-2.5425004959106445,-2.9800004959106445,-0.4400005340576172,0,0.05997756085607442,-1.3529422764425278,17.729999542236328,1.999971390152455,16.809999465942386,1.7499960263847827,16.719999313354492,0.05997756085607442
1835,2007-01-23,17.75,18.049999237060547,17.370000839233402,17.8799991607666,1316041.0,-0.005044851559311003,1.8936144309396599,2.600022888532845,54.82865062553297,51.23710854271486,-0.9289767416904304,-0.7868585797181353,-1.8459142294374864,-3.0365413130229157,27.144793483269293,0.6799983978271449,0.04453979810290676,0.7710002899169908,-0.14851684891435468,1.6905174287483362,0.31124172050131804,1.2307588593326635,-1.776406116088868,81.13212526600917,32.86217984553896,0.45975856941567306,1,-0.8600006103515625,-0.8600006103515625,-2.4200003147125244,-2.890000343322754,-0.35000038146972656,1,0.072112714740592,1.3428518490261687,17.84000015258789,-1.3529422764425278,17.729999542236328,1.999971390152455,16.809999465942386,0.072112714740592
1836,2007-01-24,17.850000381469727,17.969999313354492,17.600000381469727,17.700000762939453,1807173.0,0.005633824308153512,-1.1142773063907008,-1.1538506683099314,65.49297571891593,52.88084844972967,-0.8818598505435276,-0.8559216405886758,-1.8999599030134817,-3.0925405288312238,25.71824722705902,0.3699989318847656,0.02611355464843257,0.8235006332397461,-0.17370145085494215,1.8207027173344343,0.32489959119240197,1.3221016752870902,-1.7102940693066415,86.57725595214471,32.74803056965095,0.4986010420473446,1,-0.6350011825561523,-0.9600009918212891,-2.4875004291534406,-2.9800004959106428,-0.9200000762939489,2,0.049859908718677515,1.8936144309396599,17.75,1.3428518490261687,17.84000015258789,-1.3529422764425278,17.729999542236328,0.049859908718677515
1837,2007-01-25,17.450000762939453,18.0,17.420000076293945,17.739999771118164,1530729.0,-0.022408941735682975,-2.314281666039967,-1.9333316379080148,64.13796051787818,54.17114998649118,-0.3440263483261141,-0.43905313174484917,-1.4570613473986285,-2.6584025887445346,24.038994529880053,0.5799999237060547,0.04836884136388875,0.3985010147094741,-0.6155536914025497,1.4125557208214978,-0.10852633834653602,0.9055283677654842,-1.1574710167845694,52.755971735163584,-4.861843305934308,0.5070273530560119,1,-0.19500160217285156,-0.5600013732910156,-1.900000333786009,-2.4300003051757795,-0.6700000762939453,3,0.09627497560889231,-1.1142773063907008,17.850000381469727,1.8936144309396599,17.75,1.3428518490261687,17.84000015258789,0.09627497560889231
1838,2007-01-26,17.920000076293945,17.959999084472656,17.200000762939453,17.280000686645508,1663775.0,0.0269340568942944,1.111114054560964,-2.20690199483041,68.19573488658858,55.98433030731409,-0.7029642629027926,-0.8784843192893383,-1.8813619984292842,-3.0868728410167563,22.097330149427897,0.7599983215332031,0.12223260268155656,0.820500278472899,-0.26376987152682574,1.9047704284726237,0.2783652034730366,1.3626353534727613,-1.4868727708666079,84.70595363114953,22.575080714665546,0.5421350749998618,1,-0.6650009155273438,-1.0300006866455078,-2.3499996662139875,-2.8999996185302717,-1.6900005340576172,4,0.05301343520618573,-2.314281666039967,17.450000762939453,-1.1142773063907008,17.850000381469727,1.8936144309396599,17.75,0.05301343520618573
1839,2007-01-29,17.8799991607666,18.0,17.700000762939453,17.860000610351562,707156.0,-0.00223219393733487,1.307684407438653,0.03124776482368929,70.34698702100434,58.71130687599799,-0.5516683708103258,-0.8165540108135687,-1.8106592146601024,-3.0033974756715764,20.422950022461094,0.2999992370605469,0.20380965805065188,0.7399993896484389,-0.39877209929061763,1.8787708785874955,0.17061364517891064,1.3093851341179672,-1.3175221008086062,79.99995512112807,12.04060515870782,0.5693857444695277,1,-0.625,-0.9899997711181641,-2.2124991416931152,-2.844999313354492,-1.3999996185302734,0,0.05816560203254251,1.111114054560964,17.920000076293945,-2.314281666039967,17.450000762939453,-1.1142773063907008,17.850000381469727,0.05816560203254251
1840,2007-01-30,18.0,18.149999618530273,17.440000534057614,17.809999465942386,1759067.0,0.0067114566479797855,1.8979568004795766,9.500715307582082,77.81457037294342,62.24703670070855,-0.5158477477610468,-0.9564518308761372,-1.9030888218575228,-3.077666994094855,17.576720800012424,0.7099990844726598,0.26057092361063994,0.8415001869201646,-0.34193445360416774,2.024934827444497,0.24978286665799843,1.4332175071823308,-1.3185211658738005,84.21054744987181,8.789648293160795,0.5917173202621663,1,-0.6450004577636719,-1.0600004196166992,-2.2049994468688965,-2.8549995422363263,-1.1700000762939453,1,-0.03333335452609587,1.307684407438653,17.8799991607666,1.111114054560964,17.920000076293945,-2.314281666039967,17.450000762939453,-0.03333335452609587
1841,2007-01-31,17.799999237060547,18.09000015258789,17.670000076293945,17.950000762939453,874096.0,-0.011111153496636272,-1.0487816224564799,-0.7894794960598451,72.81248025596612,65.0642419960427,-0.16375921658407577,-0.7674453435824411,-1.6553505979579128,-2.8334319921054227,14.576677813681528,0.4200000762939453,0.3179081064950928,0.6234994888305678,-0.5885676672570384,1.8355666449181758,0.017465910786764738,1.229533066874371,-0.9716683244939404,63.15781020051278,-15.656302051512206,0.6060335780438036,1,-0.33499908447265625,-0.8599996566772461,-1.969998836517334,-2.6199989318847674,-0.779998779296875,2,-0.02247188964466096,1.8979568004795766,18.0,1.307684407438653,17.8799991607666,1.111114054560964,17.920000076293945,-0.02247188964466096
1842,2007-02-01,18.270000457763672,18.31999969482422,17.920000076293945,18.010000228881836,1507184.0,0.02640456409259606,1.2222281091219278,-1.7333172269976094,73.39448899133994,66.68845214691756,-0.4524609548489522,-1.1964001636899724,-2.071168659419939,-3.2539411336961876,12.861888640514573,0.5200004577636719,0.4283072683364395,1.0285006523132338,-0.2730658920752127,2.3300671967016786,0.37771738011901235,1.6792839245074553,-1.3095026746006972,95.53577814789459,15.894866008244207,0.6507832721942226,2,-0.5100002288818359,-1.2450008392333984,-2.255000591278076,-2.905000686645506,-1.2700004577636719,3,-0.07334428675498328,-1.0487816224564799,17.799999237060547,1.8979568004795766,18.0,1.307684407438653,17.8799991607666,-0.07334428675498328
1843,2007-02-02,18.25,18.3700008392334,17.860000610351562,18.350000381469727,1880441.0,-0.001094715777917421,6.285650059263498,-0.38461651322304957,72.44580891575315,68.82996192288029,-0.3921836707885582,-1.105489493520043,-1.9912646342465514,-3.1874155469849956,12.461421264645361,0.5100002288818359,0.5453387073760823,0.9275001525878892,-0.41482916209261234,2.2698294672683907,0.2563354952476402,1.5986648099281382,-1.1263619874376758,87.09668818756823,7.471169008567131,0.6711646573402505,2,-0.4649991989135742,-1.1999998092651367,-2.2249999046325684,-2.875,-0.9099998474121094,4,-0.08054790758106811,1.2222281091219278,18.270000457763672,-1.0487816224564799,17.799999237060547,1.8979568004795766,18.0,-0.08054790758106811
1844,2007-02-05,18.1299991607666,18.239999771118164,18.0,18.170000076293945,942436.0,-0.006575388451145137,1.666659602424448,0.40000762936542755,72.89715128104116,70.83757310682564,-0.253364410347249,-0.9225247652425494,-1.8163552419140814,-3.0270228887319774,12.0393121341667,0.25,0.6601156489588291,0.7374993324279799,-0.6206554940945637,2.0956541589505235,0.058421919166708136,1.4165767456892517,-0.8318703524703253,74.1933763751365,-5.619580154891352,0.6790774132612718,2,-0.3449983596801758,-1.0799989700317383,-2.0699989795684814,-2.7549991607666016,-0.8099994659423793,0,-0.10479866003755156,6.285650059263498,18.25,1.2222281091219278,18.270000457763672,-1.0487816224564799,17.799999237060547,-0.10479866003755156
1845,2007-02-06,18.299999237060547,18.3700008392334,18.11000061035156,18.11000061035156,901402.0,0.009376728304644644,-1.7368642961832024,-4.749856952126734,73.7951407500349,71.76003588806108,-0.3767632021589229,-1.0096107259838973,-1.9254378668779601,-3.1646531583142377,11.385516436649434,0.2600002288818395,0.6671809071872303,0.8219994544982896,-0.5387372758787379,2.182736184875317,0.14163108930977586,1.5023678196868033,-0.8518083444330742,89.99978201753669,9.927848457892424,0.6803683651885131,2,-0.5149984359741211,-1.2499990463256836,-2.2399990558624268,-2.924999237060547,-1.779998779296875,1,-0.09945353938258183,1.666659602424448,18.1299991607666,6.285650059263498,18.25,1.2222281091219278,18.270000457763672,-0.09945353938258183
1846,2007-02-07,18.71999931335449,19.040000915527344,18.420000076293945,18.420000076293945,2703572.0,0.022950824798034564,-3.1333494398738604,1.5789547653943743,76.16434318847604,73.09630062923863,-0.7379825404954445,-1.307632860152605,-2.273870748355602,-3.549831873554826,11.948701966959963,0.7400016784667969,0.7071300535582132,1.1219995498657198,-0.23203689973120945,2.476035999462649,0.4449813250672534,1.7990177746641862,-1.1427550282021848,72.88122716839591,-7.455560320084331,0.6770182247984654,2,-0.5999984741210902,-1.3349990844726527,-2.2949988842010463,-3.0449991226196254,-1.289999008178711,2,-0.10096150956053429,-1.7368642961832024,18.299999237060547,1.666659602424448,18.1299991607666,6.285650059263498,18.25,-0.10096150956053429
1847,2007-02-08,18.82999992370605,19.07999992370605,18.530000686645508,19.0,1460696.0,0.005876101195852579,2.3333294801029316,-0.5666683620920039,69.36616383956542,73.22634829068049,-0.7058744892987256,-1.2875368988959757,-2.3024580354144355,-3.62481632181688,13.167634167283865,0.5499992370605433,0.755067314228711,1.1075001716613748,-0.21708328129091115,2.432083624613661,0.44520844518523006,1.7697918981375196,-1.0187145776937392,79.50818518802241,-0.40439411551521687,0.6622917264761432,2,-0.5699996948242188,-1.4250001907348597,-2.4049994945526088,-3.154999732971188,-1.0699996948242152,3,-0.09612317967477413,-3.1333494398738604,18.71999931335449,-1.7368642961832024,18.299999237060547,1.666659602424448,18.1299991607666,-0.09612317967477413
1848,2007-02-09,18.93000030517578,19.76000022888184,18.739999771118164,19.26000022888184,2917358.0,0.0053106947357888235,-1.873236712380297,1.9411751506243562,69.25791480706162,73.10534026690908,-0.7236380103983713,-1.280718699656095,-2.3095002913491527,-3.6863087962771814,14.347891442028708,1.0200004577636754,0.7673951476416683,1.0980005264282227,-0.24653402771066624,2.4425350805671115,0.4257332493587782,1.770267803497667,-0.8903463351785952,52.84091955866549,-25.05243836265109,0.6722672770694442,2,-0.3299999237060547,-1.1850004196166992,-2.43999981880188,-3.255000114440918,-1.210000991821289,4,-0.10195458394409462,2.3333294801029316,18.82999992370605,-3.1333494398738604,18.71999931335449,-1.7368642961832024,18.299999237060547,-0.10195458394409462
1849,2007-02-12,18.790000915527344,18.8700008392334,18.649999618530273,18.799999237060547,708961.0,-0.0073956358896708485,1.93331977010325,0.03029795104470678,68.05554083838427,72.02100365195807,-0.4928035537992983,-1.0371652776470413,-2.0930166891132913,-3.510460055665874,15.36043410681332,0.2800006866455078,0.8161704917035593,0.8585010528564467,-0.45872556078961324,2.1757276665025067,0.19988774603341852,1.517114359679475,-0.4062776937532284,41.21214923561545,-34.77318705793362,0.6586133068230299,2,-0.07500076293945312,-1.0450010299682617,-2.2900006771087646,-3.1100006103515625,-0.6400012969970703,0,-0.07716874360241399,-1.873236712380297,18.93000030517578,2.3333294801029316,18.82999992370605,-3.1333494398738604,18.71999931335449,-0.07716874360241399
1850,2007-02-13,18.920000076293945,19.020000457763672,18.780000686645508,18.899999618530273,568127.0,0.006918528708488525,1.1818039950062422,-2.0003815337657382,68.38485134497404,71.52904488407006,-0.5348185637120082,-1.042625613218135,-2.1421545812941787,-3.6015739209807904,16.740883782701616,0.23999977111816406,0.8160514120519942,0.8755002021789551,-0.36815304128228377,2.119153445640194,0.25367358044833566,1.4973268239095745,-0.2700004577636719,37.313428586882466,-35.789950516975736,0.6218266217306185,2,-0.1099996566772461,-1.1750001907348633,-2.302500009536743,-3.239999771118164,-0.7700004577636719,1,-0.08456661601574011,1.93331977010325,18.790000915527344,-1.873236712380297,18.93000030517578,2.3333294801029316,18.82999992370605,-0.08456661601574011
1851,2007-02-14,19.149999618530273,19.31999969482422,18.8799991607666,19.0,944332.0,0.012156423959242435,-1.2564054911895457,7.499809269502194,81.02183632881813,72.37652792156763,-0.6181914692805748,-1.139673007929332,-2.2930782782039785,-3.78233370074714,18.52356846631628,0.4400005340576172,0.8228894902207315,0.9839997291564941,-0.18752931917532933,2.1555287774883176,0.3982352049905842,1.569764253322404,-0.5,50.4064359859444,-24.226844553868546,0.5857645241659112,2,-0.3399991989135742,-1.4049997329711914,-2.5324995517730713,-3.469999313354492,-0.3099994659423828,2,-0.13733677353297247,1.1818039950062422,18.920000076293945,1.93331977010325,18.790000915527344,-1.873236712380297,18.93000030517578,-0.13733677353297247
1852,2007-02-15,18.950000762939453,19.40999984741211,18.850000381469727,19.149999618530273,1373581.0,-0.010443804677536028,-1.8,-1.3333290947700367,70.85018992380654,72.19923692246246,-0.3482085731443725,-0.8128031766349224,-2.0140524356519975,-3.533917849622876,20.292293901465847,0.5599994659423828,0.7960332492073761,0.677000808715821,-0.3557493696152072,1.7097509870468492,0.1606257195503069,1.1933758978813351,0.8099994659423864,27.02711526565391,-44.41811109628717,0.5163750891655139,2,-0.07000064849853516,-1.205000877380371,-2.33750057220459,-3.270000457763672,-0.04000091552734375,3,-0.08021110272123799,-1.2564054911895457,19.149999618530273,1.1818039950062422,18.920000076293945,1.93331977010325,18.790000915527344,-0.08021110272123799
1853,2007-02-16,18.809999465942386,18.989999771118164,18.65999984741211,18.989999771118164,814492.0,-0.007387930942507781,2.6666596024244478,0.9000066757583961,68.0933664434751,71.66548305162178,-0.13456897076856933,-0.6195047724783187,-1.7995349337412065,-3.347738174922622,20.11955572672061,0.3299999237060547,0.7988801480788155,0.4829995155334501,-0.5431245621092309,1.509123593176131,-0.03006252328788861,0.9960615543547888,0.9318007659912091,21.0526051613847,-47.2735394272094,0.5130620388213398,2,0.12500095367431285,-0.7399997711181676,-2.2874994277954137,-3.129999160766605,0.36000061035155895,4,-0.05582133263542577,-1.8,18.950000762939453,-1.2564054911895457,19.149999618530273,1.1818039950062422,18.920000076293945,-0.05582133263542577
1854,2007-02-19,18.90999984741211,18.979999542236328,18.75,18.93000030517578,971200.0,0.005316341536892866,2.833359824522364,0.11111346585851956,67.84311290892015,71.00414662483125,-0.12548695229596873,-0.6695621184241602,-1.834248761521792,-3.4027452604139317,19.85890507925611,0.22999954223632812,0.7684295169233764,0.5294999122619615,-0.5012785944878431,1.560278419011766,0.014110658887059202,1.0448891656368637,0.7885283691406251,33.33333333333333,-31.62102506174074,0.5153892533749027,2,0.18000030517578125,-0.8000001907348633,-2.3499999046325684,-3.229999542236328,0.7399997711181641,0,-0.06292969559280415,2.6666596024244478,18.809999465942386,-1.8,18.950000762939453,-1.2564054911895457,19.149999618530273,-0.06292969559280415
1855,2007-02-20,19.030000686645508,19.170000076293945,18.709999084472656,18.780000686645508,1668155.0,0.006345893188879126,-1.3589600633821415,-12.49971390425329,74.89878323666622,70.86352885240794,-0.1464479116858044,-0.7259727077409437,-1.8900911063635846,-3.480430351081914,20.278237530113678,0.46000099182128906,0.7497809065499652,0.5855007171630859,-0.43937889450593204,1.610380328832104,0.07306091132857517,1.0979405229975967,0.6269863951415999,49.333445231119796,-15.19349310325886,0.5124398058345098,2,0.11499977111816406,-0.9200010299682617,-2.465000629425049,-3.260000705718994,0.42999839782714844,1,-0.04624282902589616,2.833359824522364,18.90999984741211,2.6666596024244478,18.809999465942386,-1.8,18.950000762939453,-0.04624282902589616
1856,2007-02-21,18.739999771118164,19.01000022888184,18.71999931335449,19.0,754433.0,-0.015239143723775883,1.0714300311305762,-1.0400009155273438,60.26198109145187,69.85195299150644,0.16392711094036017,-0.3856489806873178,-1.541524883503346,-3.1506478010080237,20.720231227674656,0.3100013732910192,0.7353161130387633,0.2509998321533189,-0.7419841836624066,1.2439838479690444,-0.24549217575454563,0.7474918400611834,0.8771078212939436,10.666656494140625,-47.87499016412069,0.49649200790786335,2,0.4650001525878906,-0.630000114440918,-2.1599996089935303,-2.9049997329711914,1.6599998474121094,2,-0.03148346637107169,-1.3589600633821415,19.030000686645508,2.833359824522364,18.90999984741211,2.6666596024244478,18.809999465942386,-0.03148346637107169
1857,2007-02-22,19.1299991607666,19.450000762939453,18.71999931335449,18.71999931335449,1787278.0,0.020811066937657996,-2.5609840061779066,-1.576921101859677,66.54132669633816,69.5501098680927,-0.20008304238426433,-0.6781003625078519,-1.8691539378618458,-3.498672867871825,21.798161851960568,0.7300014495849645,0.7143975530419553,0.5569993019104018,-0.3460741576119766,1.4600727614327802,0.10546257214921084,1.0085360316715928,0.44882412184550446,59.49351502216385,4.375359523414701,0.4515367297611898,2,-0.07999897003173828,-0.9699993133544886,-2.5849993228912354,-3.2549991607666016,1.590000152587887,3,-0.015159384260374886,1.0714300311305762,18.739999771118164,-1.3589600633821415,19.030000686645508,2.833359824522364,18.90999984741211,-0.015159384260374886
1858,2007-02-23,18.8700008392334,19.18000030517578,18.670000076293945,19.049999237060547,1318740.0,-0.01359113083843877,1.3181800448226384,-0.4390206458936126,63.21431928752338,69.0121963624415,0.056445125790645534,-0.36183251393363136,-1.5481981564583975,-3.198105319778424,23.371454517003905,0.5100002288818359,0.6361778137663521,0.2495009422302239,-0.6077282222396967,1.1067301067001445,-0.1791136400047364,0.6781155244651842,0.6720695059707076,25.641100881536637,-25.946174624136475,0.4286145822349602,2,0.1849994659423828,-0.6000003814697266,-2.3525006771087646,-2.9950008392333984,1.7399997711181605,4,0.0021197141706292832,-2.5609840061779066,19.1299991607666,1.0714300311305762,18.739999771118164,-1.3589600633821415,19.030000686645508,0.0021197141706292832
1859,2007-02-26,18.920000076293945,19.149999618530273,18.799999237060547,18.950000762939453,565315.0,0.002649667982875359,-1.592572708199408,0.16667196490447278,61.56718675160545,68.25467807428944,0.029978031791575432,-0.34775201010022627,-1.532500709555432,-3.201723222407871,24.958365494077725,0.35000038146972656,0.5996436419984938,0.2475001335144036,-0.5442703893011185,1.0392706563299257,-0.14838512789335923,0.6433853949221664,0.5867874489984821,32.051253836090424,-14.070802159337902,0.39588526140776154,2,0.13500022888183594,-0.4399995803833008,-2.0900003910064697,-2.890000343322754,1.9599990844726562,0,0.01321353060210817,1.3181800448226384,18.8700008392334,-2.5609840061779066,19.1299991607666,1.0714300311305762,18.739999771118164,0.01321353060210817
1860,2007-02-27,17.399999618530273,18.799999237060547,17.149999618530273,18.799999237060547,3865085.0,-0.0803382902555152,1.3571429544565894,46.66558586051243,32.53968093781036,62.86777191973302,1.4658407582167392,1.1857891992411211,0.03592125758896714,-1.645146332076731,25.980086653237944,1.7700004577636719,0.5156463639486439,-1.2425003051757812,-2.174592297821839,-0.3104083125297237,-1.70854630149881,-0.7764543088527525,2.0729163996469424,10.869559809033033,-30.55122162162513,0.46604599632302857,2,0.9000005722045898,1.0550003051757812,-0.53999924659729,-1.224998950958252,3.5500011444091797,1,0.1293103476625277,-1.592572708199408,18.920000076293945,1.3181800448226384,18.8700008392334,-2.5609840061779066,19.1299991607666,0.1293103476625277
1861,2007-02-28,17.399999618530273,17.6200008392334,16.299999237060547,16.75,4776464.0,0.0,1.4220167111422197,-0.46428556831511586,30.517697293746423,58.38638384972634,1.3315214861127629,1.216664766359301,0.07083405525339259,-1.6086775785397371,27.477774633384204,1.3200016021728516,0.43858534385832826,-1.2225003242492676,-2.243622324250225,-0.20137832424831004,-1.7330613242497463,-0.7119393242487888,1.9335414156681274,34.92063011502215,-1.6128547133322968,0.5105610000004795,2,0.47500038146972656,0.630000114440918,-0.5100002288818359,-1.2199997901916504,3.6700000762939453,2,0.11839077650028051,1.3571429544565894,17.399999618530273,-1.592572708199408,18.920000076293945,1.3181800448226384,18.8700008392334,0.11839077650028051
1862,2007-03-01,16.930000305175778,17.600000381469727,16.290000915527347,17.600000381469727,3395044.0,-0.02701145538267513,2.9104457217036215,-1.0307699530792016,25.247506989682293,53.62573279930491,1.6593487967292262,1.666573435549111,0.5729388174940162,-1.1044126368238132,28.608610400618893,1.3099994659423793,0.3306126498154036,-1.6254996299743674,-2.8906850564187074,-0.3603142035300273,-2.2580923431965374,-0.9929069167521973,2.160857385251596,22.145312277255734,-11.816242513203953,0.6325927132221699,3,0.9400005340576207,1.0950002670288157,0.12249898910522816,-0.7500004768371547,4.149999618530273,3,0.20496156236297636,1.4220167111422197,17.399999618530273,1.3571429544565894,17.399999618530273,-1.592572708199408,18.920000076293945,0.20496156236297636
1863,2007-03-02,16.780000686645508,17.530000686645508,16.510000228881836,17.34000015258789,2094917.0,-0.008859989121465794,1.1702125069242804,0.8358200032453347,25.185165998309245,48.88596092034815,1.6663446949032128,1.7927109764254254,0.7533181093543391,-0.9209910940256236,29.941730864181515,1.0200004577636719,0.15028272099857176,-1.7019992828369155,-3.1926240015805014,-0.21137456409332955,-2.4473116422087067,-0.9566869234651243,2.0307713262918625,17.132866899683314,-15.254247298680305,0.7453123593717926,3,1.0900001525878906,1.2449998855590856,0.2924985885620117,-0.6000008583068848,4.379999160766602,4,0.23480324585711476,2.9104457217036215,16.930000305175778,1.4220167111422197,17.399999618530273,1.3571429544565894,17.399999618530273,0.23480324585711476
1864,2007-03-05,16.229999542236328,16.520000457763672,15.699999809265135,16.25,3094453.0,-0.032777182473353705,1.9285665628980793,0.035715137210023125,19.910503945481352,42.77615211021649,2.0072979336590997,2.3115867914869526,1.318585202162474,-0.33723352249673155,31.687711137405326,1.0800008773803729,-0.0018935828654491615,-2.1570004463195787,-3.9529855110256094,-0.36101538161354796,-3.054992978672594,-1.2590079139665633,2.3286953609600403,17.096768735473816,-14.061312928971144,0.8979925323530156,3,1.3450007438659668,1.5000004768371582,0.8424997329711914,-0.04999971389770508,4.600000381469723,0,0.26987068340432696,1.1702125069242804,16.780000686645508,2.9104457217036215,16.930000305175778,1.4220167111422197,17.399999618530273,0.26987068340432696
1865,2007-03-06,16.479999542236328,16.700000762939453,16.200000762939453,16.579999923706055,1930986.0,0.01540357406353654,1.9411586511760976,4.999904634751097,20.267258213812468,38.33229401270101,1.5170777738462284,2.021910290949478,1.08384711878184,-0.5566304632343808,33.13709795317337,0.5,-0.14559525113953242,-1.8160004615783691,-3.804646274403513,0.17264535124677494,-2.810323367990943,-0.8216775551657953,1.7356519496882932,40.62496429932052,11.410024292638731,0.9943229064125727,3,1.0950007438659668,1.2500004768371582,0.5924997329711914,-0.2999997138977051,4.450000762939453,1,0.26699027553086907,1.9285665628980793,16.229999542236328,1.1702125069242804,16.780000686645508,2.9104457217036215,16.930000305175778,0.26699027553086907
1866,2007-03-07,16.829999923706055,16.940000534057614,16.34000015258789,16.59000015258789,1324239.0,0.02123788781502789,1.608691686051117,-2.399988555951859,27.15516975603616,33.95605435266746,0.9696172618657002,1.6053637637559817,0.7467204226865434,-0.8732028517980623,33.318758846472605,0.600000381469723,-0.3013295548699766,-1.3715001106262221,-3.45277799428899,0.7097777730365458,-2.412139052457608,-0.3308611687948364,1.0837733662994289,59.47367232262294,28.743462236019553,1.0406389418313844,3,0.6100001335144043,0.9000000953674316,0.31749963760375977,-0.5999999046325684,4.200000762939453,2,0.24480100165836194,1.9411586511760976,16.479999542236328,1.9285665628980793,16.229999542236328,1.1702125069242804,16.780000686645508,0.24480100165836194
1867,2007-03-08,17.020000457763672,17.6200008392334,16.860000610351562,17.09000015258789,2038975.0,0.011289396014196651,-2.897443170703079,-0.291665673254973,30.916857096495107,30.367447442553203,0.5015846655489682,1.3415941735485646,0.570454891365511,-1.0302472375462628,33.0565236255346,0.7900009155273438,-0.4974527077411359,-1.0909996032714844,-3.2141939679278835,1.0321947613849147,-2.152596785599684,-0.029402420943284824,0.6281200145529695,68.74999689559311,35.275645150649055,1.0615971823282,3,0.4049992561340332,0.7099995613098145,0.18249940872192383,-0.7900004386901855,3.3999996185302734,3,0.23795529542498572,1.608691686051117,16.829999923706055,1.9411586511760976,16.479999542236328,1.9285665628980793,16.229999542236328,0.23795529542498572
1868,2007-03-09,17.0,17.200000762939453,16.5,17.030000686645508,1741985.0,-0.001175114995637272,2.7837793254187138,0.42858310626702995,29.284169256688543,26.780445498673547,0.25527479185639734,1.2749579877257595,0.6039188057011202,-0.9724418833122783,32.01201564234907,0.7000007629394531,-0.6412944465581063,-1.0145000457763658,-3.1563191275180174,1.1273190359652858,-2.0854095866471916,0.05640949509446003,0.6200008392333984,67.70830694587457,32.80268480842468,1.0709095408708258,3,0.2499995231628418,0.7300000190734863,0.3924999237060547,-0.684999942779541,3.360000610351559,4,0.2399999955121206,-2.897443170703079,17.020000457763672,1.608691686051117,16.829999923706055,1.9411586511760976,16.479999542236328,0.2399999955121206
1869,2007-03-12,17.34000015258789,17.399999618530273,16.940000534057614,16.940000534057614,1516337.0,0.020000008975758377,-1.2999976158119122,-13.333015449170441,32.50517017854442,26.77661096986622,-0.371483307391717,0.8651123545436477,0.27806433747543124,-1.273234287976912,31.042070267840984,0.4599990844726598,-0.848587445216026,-0.6019998550415053,-2.7314189033729903,1.5274191932899797,-1.6667093792072478,0.46270966912423717,-1.6400003433227557,80.28164284495809,45.251216886306025,1.0647095241657427,3,-0.679999828338623,0.3899998664855957,0.0775003433227539,-0.9999995231628418,2.9599990844726562,0,0.2202998651216337,2.7837793254187138,17.0,-2.897443170703079,17.020000457763672,1.608691686051117,16.829999923706055,0.2202998651216337
1870,2007-03-13,17.319999694824222,17.540000915527347,17.180000305175778,17.260000228881836,1683427.0,-0.0011534289266245112,-2.272743035988272,0.14999880790597517,34.429821901300585,27.21129148181668,-0.40680401973462565,0.8001214315368408,0.2942165073042773,-1.2129459786938668,29.753973017141288,0.3600006103515696,-1.0474064418545765,-0.5420002937316859,-2.6366511873890097,1.5526505999256397,-1.5893257405603478,0.505325153096976,-1.5859998893737846,76.56242316592909,36.86180843027891,1.0473254468286628,3,-0.6599993705749547,0.410000324249264,0.09750080108642223,-0.9799990653991735,3.159999847412106,1,0.20265590593114902,-1.2999976158119122,17.34000015258789,2.7837793254187138,17.0,-2.897443170703079,17.020000457763672,0.20265590593114902
1871,2007-03-14,16.520000457763672,16.950000762939453,16.420000076293945,16.899999618530273,1860381.0,-0.04618933320764529,1.2083295252703063,-6.333375719235407,23.74246414894054,27.044064499512043,0.2852355907647741,1.4682638873846123,1.0871172127761035,-0.37306972438564756,28.371169111278107,0.899999618530277,-1.282862957176949,-1.210499572753907,-3.2948824123480023,0.8738832668401884,-2.252690992550953,-0.16830815295686108,-0.7137606079101584,8.333359824269724,-27.67126117025988,1.0421914197970477,3,0.1399998664855957,1.2099995613098145,0.8975000381469727,-0.17999982833862305,4.229999542236328,2,0.2669491359087466,-2.272743035988272,17.319999694824222,-1.2999976158119122,17.34000015258789,2.7837793254187138,17.0,0.2669491359087466
1872,2007-03-15,17.430000305175778,17.799999237060547,17.079999923706055,17.299999237060547,2396844.0,0.05508473499977695,-1.5263147327702749,-0.34210882953785915,37.18860926136404,28.377780417629246,-0.6105906808621633,0.4622505363376028,0.19559861743357132,-1.2368574251360727,26.388438524988583,1.279998779296875,-1.2750819161964095,-0.22449970245361683,-2.2310518190244686,1.7820524141172331,-1.2277757607390427,0.778776355831809,-1.5544100126953104,73.18846689158626,34.39105655451921,1.003276058285425,3,-0.6800007820129359,0.29999971389770863,0.3225002288818395,-0.7549996376037562,3.0200004577636754,3,0.20654046577387164,1.2083295252703063,16.520000457763672,-2.272743035988272,17.319999694824222,-1.2999976158119122,17.34000015258789,0.20654046577387164
1873,2007-03-16,17.760000228881836,17.790000915527344,17.149999618530273,17.399999618530273,2156628.0,0.018932869645909678,2.0476108300560396,2.7692127116406753,40.16949536094138,30.628779463791467,-0.8794412494375621,0.05223194929489949,-0.10074348478255857,-1.5188957992225482,24.837620244910077,0.6400012969970703,-1.2537182932917723,0.15800018310546804,-1.7748472126229657,2.0908475788339,-0.8084235147587471,1.1244238809696832,-1.7689453997265634,97.1015193837878,55.077533753883614,0.9664236978642161,3,-0.7600002288818359,-0.03000020980834961,0.07249975204467773,-1.065000057220459,3.3899993896484375,4,0.14977476425289327,-1.5263147327702749,17.430000305175778,1.2083295252703063,16.520000457763672,-2.272743035988272,17.319999694824222,0.14977476425289327
1874,2007-03-19,17.719999313354492,17.920000076293945,17.5,17.799999237060547,1184900.0,-0.0022523037731887463,1.624987334076401,-0.22222163353537067,53.61990442547837,34.33462904286546,-0.6770566578731447,-0.0015706102168699942,-0.03007941493906685,-1.433553098738912,23.159704276841413,0.4200000762939453,-1.160396713113613,0.17749929428100586,-1.6565514881528323,2.011550076714844,-0.739526096935915,1.0945246854979267,-1.6204078197249032,86.66661580403647,39.02045526086901,0.9170253912169192,3,-0.5899991989135742,-0.14499902725219727,0.4525008201599121,-0.6849989891052246,3.3200016021728516,0,0.14898427761266664,2.0476108300560396,17.760000228881836,-1.5263147327702749,17.430000305175778,1.2083295252703063,16.520000457763672,0.14898427761266664
1875,2007-03-20,18.149999618530273,18.299999237060547,17.559999465942386,17.780000686645508,2128430.0,0.024266383850913398,1.208960577558121,-4.624991059294757,57.7319551140122,37.73204963819613,-0.9445889863967025,-0.5279468025190859,-0.4192744275890732,-1.819721682010858,21.311896452248156,0.7399997711181605,-1.0376395252602393,0.6514996528625474,-1.0711331685638257,2.3741324742889205,-0.20981675785063914,1.512816063575734,-1.9047754382875368,92.02129332498698,40.99884260494564,0.8613164107131863,3,-0.7899999618530273,-0.5749993324279785,0.08000040054321289,-1.1149992942810059,3.280000686645508,1,0.11845728174755599,1.624987334076401,17.719999313354492,2.0476108300560396,17.760000228881836,-1.5263147327702749,17.430000305175778,0.11845728174755599
1876,2007-03-21,18.149999618530273,18.5,17.6200008392334,18.5,3028869.0,0.0,4.028561152255301,-0.9459497077108657,63.92692333987846,41.399834776349834,-0.8243446938445373,-0.6054565462511228,-0.3689235648726097,-1.771932194826583,19.4516173746889,0.8799991607666016,-0.8185145537095728,0.6809996604919419,-0.9708687075056233,2.3328680284895054,-0.14493452350684066,1.5069338444907245,-1.6992979326057558,75.35208713627736,19.82273233450342,0.8259341839987817,3,-0.6899995803833008,-0.5749993324279785,0.1275005340576172,-0.8799996376037562,3.450000762939453,2,0.128374654141989,1.208960577558121,18.149999618530273,1.624987334076401,17.719999313354492,2.0476108300560396,17.760000228881836,0.128374654141989
1877,2007-03-22,18.84000015258789,18.86000061035156,18.3799991607666,18.43000030517578,2390803.0,0.038016559149299356,1.1333361590302387,-1.171426858709217,70.93493736574428,46.02769789957825,-1.3734628688520054,-1.3895394484050847,-1.0001620171869448,-2.4067716623000166,17.09228936425714,0.7100009918212855,-0.5849051689856708,1.3855001449584954,-0.2090759551489363,2.980076245065927,0.5882120949047795,2.182788195012211,-2.143382668974315,98.83038326531225,36.85604358100464,0.7972880500537162,3,-1.1999998092651367,-1.2649998664855957,-0.5625,-1.5700001716613734,2.979999542236328,3,0.1013800335426085,4.028561152255301,18.149999618530273,1.208960577558121,18.149999618530273,1.624987334076401,17.719999313354492,0.1013800335426085
1878,2007-03-23,18.90999984741211,18.989999771118164,18.68000030517578,18.809999465942386,2015670.0,0.003715482710046736,1.3846091772732274,0.2439034602108232,80.18016702178844,51.32491977104981,-1.2784829611106296,-1.5350939358439533,-1.0222698370090306,-2.4246350268674917,14.8152412080826,0.3099994659423828,-0.3929893742388373,1.4534998893737807,-0.14863379607353977,3.055633574821101,0.6524330466501205,2.254566732097441,-1.910508726055216,94.63087677885889,25.865317399536067,0.8010668427236598,3,-1.2049999237060547,-1.3349995613098145,-0.5974998474121094,-1.5749998092651367,2.8800010681152344,4,0.08143844145710544,1.1333361590302387,18.84000015258789,4.028561152255301,18.149999618530273,1.208960577558121,18.149999618530273,0.08143844145710544
1879,2007-03-26,19.170000076293945,20.5,18.950000762939453,19.149999618530273,4056316.0,0.013749351188779402,-6.380980926430517,0.20000381468272088,80.2247069649901,56.41324033368198,-1.3986855558823628,-1.8713495425015871,-1.2323037968463595,-2.6341301906479195,12.91743225190578,1.5900001525878906,-0.21446065357231703,1.7010001182556138,0.047704926805543835,3.354295309705682,0.8743525225305788,2.527647713980649,-1.852027570975249,54.761915574536715,-16.83772050530797,0.8266475957250341,3,-0.7100000381469727,-1.070000171661377,-0.6675000190734863,-1.7899999618530273,2.8500003814697266,0,0.10328636068629127,1.3846091772732274,18.90999984741211,1.1333361590302387,18.84000015258789,4.028561152255301,18.149999618530273,0.10328636068629127
1880,2007-03-27,19.649999618530273,19.76000022888184,19.270000457763672,19.420000076293945,2242654.0,0.025039099651851693,1.1777730682829466,11.49971390425329,80.78601056121005,62.75141215726749,-1.691272386026224,-2.2916352379467355,-1.6512159479155812,-3.0579256750202717,14.42230593986496,0.5900001525878942,0.001035028524423609,2.068499660491945,0.1500324996106137,3.986966821373276,1.109266080051281,3.0277332409326085,-1.7592621641689412,70.48608926526657,-2.5380383280646583,0.9592335804406653,3,-0.8599996566772461,-1.549999713897705,-1.049999713897705,-2.1949996948242188,2.5799999237060547,1,0.0707379808641968,-6.380980926430517,19.170000076293945,1.3846091772732274,18.90999984741211,1.1333361590302387,18.84000015258789,0.0707379808641968
1881,2007-03-28,19.459999084472656,19.899999618530273,19.31999969482422,19.5,1369605.0,-0.009669238562144522,-2.625002980235081,-0.1739173701756423,76.63752894337925,67.13462545526917,-1.1626398607997395,-2.0441988695046085,-1.40301061387175,-2.8122553322391113,14.843029125917484,0.5799999237060547,0.18955596039789668,1.7754991531372077,-0.31538778432027925,3.8663860905946947,0.7300556844084625,2.820942621865953,-1.0995943718963623,50.943372460955594,-21.68693705891173,1.045443468728744,3,-0.6349992752075195,-1.359999179840088,-0.8324990272521973,-1.9649991989135742,2.1500015258789027,2,0.1012333665665488,1.1777730682829466,19.649999618530273,-6.380980926430517,19.170000076293945,1.3846091772732274,18.90999984741211,0.1012333665665488
1882,2007-03-29,20.399999618530273,20.84000015258789,19.649999618530273,19.700000762939453,3068215.0,0.04830424348825657,-1.974997079376584,-17.499570856379936,80.90907672220517,71.6612456065207,-1.829424837161028,-2.8574073730750165,-2.275584820539997,-3.6953449770936473,15.515391569743036,1.3800010681152344,0.4027318415154575,2.541999721527098,0.15922323474179834,4.924776208312398,1.35061147813445,3.7333879649197463,-1.6544677542177126,79.62960346572335,6.113279082694376,1.1913882433926497,3,-1.2299995422363281,-2.1299996376037598,-1.742499828338623,-2.739999294281006,1.3500003814697266,3,0.058823567910728514,-2.625002980235081,19.459999084472656,1.1777730682829466,19.649999618530273,-6.380980926430517,19.170000076293945,0.058823567910728514
1883,2007-03-30,20.71999931335449,20.81999969482422,20.350000381469727,20.540000915527344,1849864.0,0.01568625984353189,1.4736860597603763,0.2571409887166469,80.83940024343052,74.68563403073762,-1.883458948402204,-3.0220392427369838,-2.5527084686264345,-3.9563145797964587,16.224089315504987,0.4699993133544922,0.7836465469799556,2.6649994850158656,0.020382633406370587,5.309616336625361,1.3426910592111199,3.9873079108206113,-1.5555737913868626,93.65074719649917,20.12310699825443,1.322308425804747,3,-1.519999504089352,-2.449999332427975,-2.1149992942810023,-3.0249991416931117,1.5900001525878977,4,0.05308882325882869,-1.974997079376584,20.399999618530273,-2.625002980235081,19.459999084472656,1.1777730682829466,19.649999618530273,0.05308882325882869
1884,2007-04-02,20.61000061035156,20.770000457763672,20.25,20.770000457763672,2036186.0,-0.005308817888426964,5.500011920940324,-0.888895953206001,79.53322348100383,77.10799718262557,-1.4755746418803675,-2.7058051900129314,-2.403774093219834,-3.790998573506819,15.93262656244477,0.5200004577636719,1.0501186247191114,2.336000728607175,-0.39625010252702,5.068251559741368,0.9698753130400775,3.7021261441742723,-1.11046016225988,85.35034478066679,11.702342815024352,1.3661254155670968,4,-1.3800001144409144,-2.3400006294250453,-1.9475002288818324,-2.915000438690182,1.8699989318847692,0,0.057253773422166754,1.4736860597603763,20.71999931335449,-1.974997079376584,20.399999618530273,-2.625002980235081,19.459999084472656,0.057253773422166754
1885,2007-04-03,20.8799991607666,20.940000534057614,20.450000762939453,20.649999618530273,1403431.0,0.013100365959205051,1.7999803816852498,-1.4374985098824276,93.25396389887871,80.3665572447367,-1.4724411282943919,-2.77135405432481,-2.6279953774480305,-4.016002571787425,16.010728109037068,0.4899997711181605,1.3044741633226096,2.3859992980957045,-0.4448261185243503,5.216824714715761,0.9705865897856754,3.8014120064057337,-1.1123667717756796,96.2962134439754,13.792063297236382,1.415412708310028,4,-1.2199993133544922,-2.559998989105228,-2.1124987602233887,-3.1849989891052246,1.7600002288818395,1,0.05459776546060047,5.500011920940324,20.61000061035156,1.4736860597603763,20.71999931335449,-1.974997079376584,20.399999618530273,0.05459776546060047
1886,2007-04-04,20.950000762939453,20.989999771118164,20.799999237060547,20.899999618530273,1846066.0,0.0033525672886225433,1.9231040098595888,0.21739671271955285,91.90475974223551,82.6965375087913,-1.233175342556141,-2.652884317968102,-2.653686265045657,-4.035355639909426,16.54978289091748,0.1900005340576172,1.4944612837054692,2.2500008583068833,-0.6692201568035294,5.169221873417296,0.7903903507516752,3.7096113658620915,-0.9478947449351942,97.01499972955507,12.781727376786606,1.4596105075552068,4,-1.1150007247924805,-2.6050009727478027,-2.572500705718994,-3.255000591278076,1.629999160766598,2,0.06109779153617945,1.7999803816852498,20.8799991607666,5.500011920940324,20.61000061035156,1.4736860597603763,20.71999931335449,0.06109779153617945
1887,2007-04-05,21.06999969482422,21.149999618530273,20.770000457763672,20.799999237060547,1732701.0,0.005727872435071335,-1.3030390604228559,5.399885561701316,91.47869242878156,83.95192922067942,-1.1215231444478704,-2.5865227579967716,-2.7141713371951006,-4.103174705603756,18.283162867166915,0.37999916076660156,1.649128069158433,2.1674998283386238,-0.8220669424076839,5.157066599084931,0.67271644296547,3.6622832137117776,-0.8703149261971781,91.11111582061591,8.154233016807524,1.4947833853731542,4,-1.0199995040893555,-2.6449999809265137,-3.117499828338623,-3.3249998092651367,1.5,3,0.025628900016547718,1.9231040098595888,20.950000762939453,1.7999803816852498,20.8799991607666,5.500011920940324,20.61000061035156,0.025628900016547718
1888,2007-04-10,21.07999992370605,21.200000762939453,20.770000457763672,21.01000022888184,1407691.0,0.00047461931782977196,1.774183227711807,0.2592576894276288,92.42425993892628,85.30743510667233,-0.8843353770195712,-2.3981412612910766,-2.6784662567241675,-4.062163573249656,19.656987246383462,0.43000030517578125,1.7945822157863205,1.9735000610351534,-1.026249079455738,4.973249201526045,0.4736254907897077,3.473374631280599,-0.6902521850983625,87.36834285668357,4.679098971020778,1.4998745702454457,4,-0.8449993133544886,-2.629999637603756,-3.132499217987057,-3.335000038146969,1.6200008392333984,1,0.03178368494871209,-1.3030390604228559,21.06999969482422,1.9231040098595888,20.950000762939453,1.7999803816852498,20.8799991607666,0.03178368494871209
1889,2007-04-11,21.15999984741211,21.399999618530273,20.899999618530273,21.1299991607666,1707549.0,0.003795062808140459,-1.0408172798081752,0.42858310626707347,91.68976884088639,86.51896380441413,-0.729033875469689,-2.2949458698497835,-2.7095993741470075,-4.09783328672939,21.47047279000646,0.5,1.8549192385931583,1.8625000000000007,-1.1500901386329794,4.875090138632981,0.35620493068351067,3.3687950693164908,-0.6082015039380693,74.73683576503845,-6.492223672328322,1.5062950693164896,4,-0.8000001907348633,-2.6100001335144043,-3.2124991416931152,-3.4149999618530273,1.6800003051757812,2,0.05434780845099696,1.774183227711807,21.07999992370605,-1.3030390604228559,21.06999969482422,1.9231040098595888,20.950000762939453,0.05434780845099696
1890,2007-04-12,20.82999992370605,21.190000534057614,20.3700008392334,21.190000534057614,2166845.0,-0.015595459644883625,3.5555461365659107,-11.999745692669592,84.01016801133171,87.33814592307553,-0.2392031137007784,-1.7797515176663161,-2.3374283220031735,-3.727526778564066,23.22134161844421,0.8199996948242152,1.8759622442886155,1.3570000648498493,-1.57850370904492,4.292503838744619,-0.11075182209753365,2.824751951797232,0.5699996948242223,44.660158217533954,-35.77096612044392,1.4677518869473838,4,-0.3050003051757777,-2.029999732971188,-3.1774997711181605,-3.099999904632565,1.8600006103515625,3,0.07921265600449945,-1.0408172798081752,21.15999984741211,1.774183227711807,21.07999992370605,-1.3030390604228559,21.06999969482422,0.07921265600449945
1891,2007-04-13,20.93000030517578,21.07999992370605,20.729999542236328,20.729999542236328,1339634.0,0.004800786453960759,-2.49999046329318,-0.5555567329292587,81.1940463366363,87.36980921356786,-0.12153600931712916,-1.615240040925599,-2.386778475735774,-3.775372211824447,24.10718503432184,0.350000381469723,1.8901693162780369,1.236500453948974,-1.4136974070309982,3.886698314928946,-0.08859847654101216,2.56159938443896,0.4699993133544922,54.368944623862994,-22.75433721271316,1.3250989304899863,4,-0.10500049591064453,-2.060000419616699,-3.2775001525878906,-3.200000286102295,2.0200004577636683,4,0.08170086285425393,3.5555461365659107,20.82999992370605,-1.0408172798081752,21.15999984741211,1.774183227711807,21.07999992370605,0.08170086285425393
1892,2007-04-16,21.030000686645508,21.40999984741211,20.88999938964844,20.90999984741211,1450385.0,0.0047778490211010105,-5.499934435610053,0.6000019073413568,81.36096694699425,87.42776106951938,-0.13720088934478625,-1.5090802375415358,-2.449074180594362,-3.822106660409851,26.35855474894714,0.5200004577636683,1.8713482900305287,1.1565008163452148,-1.3303767645794018,3.6433783972698315,-0.0869379741170917,2.3999396068075214,-0.6599998474121094,63.46158431130894,-10.974236431246624,1.2434387904623083,4,-0.20000076293945312,-2.1150007247924805,-3.445000648498535,-3.3000006675720215,2.0699996948242223,0,0.07370419336433143,-2.49999046329318,20.93000030517578,3.5555461365659107,20.82999992370605,-1.0408172798081752,21.15999984741211,0.07370419336433143
1893,2007-04-17,20.420000076293945,21.200000762939453,19.81999969482422,21.200000762939453,4131375.0,-0.02900620972109269,2.5384611622589834,-6.499960263848049,66.75603422796344,86.00807337473711,0.4758056639349739,-0.726847211015194,-1.8070349920866384,-3.1594514084764143,28.07699898091418,1.3800010681152344,1.8832524734034592,0.41350021362304545,-1.8739788524124066,2.7009792796584975,-0.7302393193946806,1.5572397466407715,0.9899997711181641,37.735869427003735,-37.56972868400837,1.143739533017727,4,0.19499969482421875,-1.505000114440918,-2.8425002098083496,-2.690000057220459,2.5200004577636683,1,0.10528891334463109,-5.499934435610053,21.030000686645508,-2.49999046329318,20.93000030517578,3.5555461365659107,20.82999992370605,0.10528891334463109
1894,2007-04-18,20.36000061035156,20.86000061035156,20.059999465942386,20.670000076293945,1994764.0,-0.0029382696238107187,1.3188421020624261,0.3974348628788758,60.72509224135389,82.39375430167881,0.55497480506288,-0.48372540839816836,-1.7111650033600512,-3.0490067008159905,30.01234245192282,0.8000011444091726,1.7667951634247103,0.2215006828308077,-1.7996016710211862,2.2426030366828016,-0.7890504940951892,1.2320518597568046,1.0499992370605504,33.96231847200974,-40.219883447625946,1.0105511769259965,4,0.2549991607666051,-1.4450006484985316,-2.870000839233395,-2.6300005912780726,2.45999908447266,2,0.11493124177010938,2.5384611622589834,20.420000076293945,-5.499934435610053,21.030000686645508,-2.49999046329318,20.93000030517578,0.11493124177010938
1895,2007-04-19,20.299999237060547,20.43000030517578,19.709999084472656,20.049999237060547,2379521.0,-0.002947022175456393,1.8235223719837839,-0.8064530022334383,63.20754830150018,79.20517525270822,0.5856370837833573,-0.26814046363264765,-1.6207312050565754,-2.936959830214377,31.368229169410437,0.720001220703125,1.6216586329907514,0.05399932861327983,-1.737435472567423,1.8454341297939827,-0.8417180719770734,0.949716729203633,1.0782006072998058,34.70587575312188,-40.66372547823719,0.895717400590352,4,0.26000022888183594,-1.3849992752075195,-3.10499906539917,-2.5699992179870605,2.8500003814697266,3,0.12512320251176212,1.3188421020624261,20.36000061035156,2.5384611622589834,20.420000076293945,-5.499934435610053,21.030000686645508,0.12512320251176212
1896,2007-04-20,20.479999542236328,20.799999237060547,20.3700008392334,20.450000762939453,2062222.0,0.008867010440432255,-3.5263316401309055,0.1199951171875,51.65289093355254,74.78008619768276,0.3709670491763113,-0.2789339887812119,-1.781119944589534,-3.0611041626150737,32.70205562686036,0.5,1.4893123905760035,0.11749963760376048,-1.3787396624059411,1.613738937613462,-0.6306200124010886,0.8656192876086095,0.831472271728515,45.29412424687812,-28.316488239511123,0.7481196500048501,4,0.07999992370605469,-1.5649995803833008,-3.284999370574951,-2.749999523162842,2.4700012207031214,4,0.10791020709075472,1.8235223719837839,20.299999237060547,1.3188421020624261,20.36000061035156,2.5384611622589834,20.420000076293945,0.10791020709075472
1897,2007-04-23,20.75,21.01000022888184,20.520000457763672,20.600000381469727,1744849.0,0.013183616396418518,-2.1612942920955875,5.000190742624619,50.63292565447394,70.13660461052139,0.056771159451294295,-0.42004097408635843,-2.0315132507992075,-3.2695987702633573,33.759460751390755,0.5300006866455114,1.270198024767268,0.2920001029968269,-1.0285837441047931,1.612583950098447,-0.3682918205539849,0.9522920265476387,0.4974129047851541,69.79864053559314,-1.224276908766555,0.6602919235508105,4,-0.1900005340576172,-1.505000114440918,-3.554999828338623,-3.0199999809265137,3.2199993133544886,0,0.1060241331537084,-3.5263316401309055,20.479999542236328,1.8235223719837839,20.299999237060547,1.3188421020624261,20.36000061035156,0.1060241331537084
1898,2007-04-24,20.450000762939453,20.84000015258789,20.18000030517578,20.799999237060547,1178135.0,-0.014457794557134807,2.069764553503309,-2.3333290947700367,46.87500465661046,65.15718636782407,0.28832780363431,0.001314181709432205,-1.718212426947023,-2.9049026222407797,34.53703194806138,0.6599998474121094,1.08133495935407,-0.08499917984008931,-1.1870453870519526,1.017047027371774,-0.636022283446021,0.46602392376584234,0.7359155890332012,56.92315592561331,-11.779856916207173,0.5510231036059309,4,0.10999870300292969,-1.1700010299682617,-3.210000991821289,-2.720000743865967,3.7399997711181605,1,0.12958432858998936,-2.1612942920955875,20.75,-3.5263316401309055,20.479999542236328,1.8235223719837839,20.299999237060547,0.12958432858998936
1899,2007-04-25,21.149999618530273,21.290000915527344,20.3700008392334,20.3700008392334,1824021.0,0.03422977161249774,-1.3589782464102664,-2.2285776566757494,54.51505528756293,61.87995162073866,-0.46180219649655285,-0.5720728675132101,-2.3919881087037282,-3.543780201272366,34.100325240016446,0.9200000762939453,0.9046359084571307,0.5159996986389146,-0.4116893156947228,1.443688712972552,0.05215519147209591,0.9798442058057333,-1.4400005340576172,91.13916868668335,24.855512755354013,0.4638445071668191,4,-0.5900001525878906,-1.6949996948242188,-3.7849996089935303,-3.419999599456787,2.559999465942383,2,0.08463361455378271,2.069764553503309,20.450000762939453,-2.1612942920955875,20.75,-3.5263316401309055,20.479999542236328,0.08463361455378271
1900,2007-04-26,21.040000915527344,21.43000030517578,20.88999938964844,21.200000762939453,1692491.0,-0.005200884396544203,-1.3478152703027897,-0.20512833052936344,51.48515163112995,58.578963320126846,-0.356356917119367,-0.37165431636846336,-2.2606946640558228,-3.3720406581906914,33.694410862824974,0.5400009155273402,0.7128069231626952,0.3365009307861335,-0.482723072362905,1.155724933935172,-0.07311107078838575,0.7461129323606528,-1.2984017944335946,68.800048828125,6.1391709153972585,0.40961200157451927,4,-0.470001220703125,-1.5450010299682617,-3.6875007152557373,-3.3100008964538574,2.5999984741210973,3,0.08460069875677867,-1.3589782464102664,21.149999618530273,2.069764553503309,20.450000762939453,-2.1612942920955875,20.75,0.08460069875677867
1901,2007-04-27,21.43000030517578,21.479999542236328,20.8700008392334,21.13999938964844,1450172.0,0.018536091857326076,2.128203372588912,-1.8125074505876801,55.45455596335576,55.70047321083367,-0.7464721154792109,-0.63927483471047,-2.631843140730531,-3.700438341917298,33.171614679479454,0.6099987030029297,0.5373078948880767,0.6280002593994141,-0.016869508111913234,1.2728700269107414,0.3055653756437522,0.9504351431550759,-1.620865136718752,96.15390258431219,35.559564908727324,0.3224348837556632,4,-0.8350009918212891,-1.880000114440918,-3.9625003337860107,-3.700000286102295,1.239999771118164,4,0.08026128272798383,-1.3478152703027897,21.040000915527344,-1.3589782464102664,21.149999618530273,2.069764553503309,20.450000762939453,0.08026128272798383
1902,2007-04-30,21.600000381469727,21.799999237060547,21.09000015258789,21.170000076293945,2137110.0,0.007932807926880336,-1.4067759350855074,1.482754991976025,57.51445947048463,54.6736315711138,-0.9243165738151724,-0.7533911104727267,-2.774180675995666,-3.806903427170184,32.05361867792196,0.7099990844726562,0.4049830752171033,0.7380002975463853,0.030369568438263883,1.4456310266545067,0.3841849329923228,1.0918156621004478,-1.690613350585938,87.65438349035611,29.189052436217004,0.35381536455406126,4,-0.845001220703125,-1.5100011825561523,-4.082500219345093,-3.8700003623962402,0.9499988555908239,0,0.06250001655684523,2.128203372588912,21.43000030517578,-1.3478152703027897,21.040000915527344,-1.3589782464102664,21.149999618530273,0.06250001655684523
1903,2007-05-02,21.81999969482422,21.950000762939453,21.309999465942386,21.709999084472656,1902506.0,0.010185153216164977,2.459440790151949,0.2558151913557247,59.166668432730944,54.50047337015569,-1.0335280810594796,-0.9346771577868793,-2.9588773446411807,-3.9636788507343326,30.93217781906213,0.6400012969970668,0.30370442127630426,0.9029995918273919,0.08021613558320695,1.7257830480715768,0.49160786370529763,1.314391319949486,-1.7593636874462888,91.77208389920024,33.9040975527368,0.4113917281220928,5,-0.9899997711181641,-1.5049991607666016,-4.212499380111694,-4.089999675750732,0.15999984741210938,2,0.09853343944089321,-1.4067759350855074,21.600000381469727,2.128203372588912,21.43000030517578,-1.3478152703027897,21.040000915527344,0.09853343944089321
1904,2007-05-03,21.790000915527344,22.299999237060547,21.3799991607666,22.200000762939453,2375615.0,-0.001374829501211705,2.016409538043988,-3.727250658898599,64.5454813429364,54.649132596981936,-0.8709405495856437,-0.8556106372064605,-2.8964204494205887,-3.8758966048689736,30.05583580010694,0.9200000762939453,0.1890900441536303,0.8140007972717278,-0.08205860155381828,1.7100601960972739,0.365971097858953,1.2620304966845026,-1.540428432593263,64.33574175270864,4.598892624384334,0.44802969941277365,5,-0.5500011444091797,-1.1650009155273438,-4.150000810623169,-4.060000896453857,1.4099998474121058,3,0.11014224496062575,2.459440790151949,21.81999969482422,-1.4067759350855074,21.600000381469727,2.128203372588912,21.43000030517578,0.11014224496062575
1905,2007-05-04,22.020000457763672,22.07999992370605,21.65999984741211,21.75,1210632.0,0.010555279145143759,1.1538499158809241,-0.6585379469477759,65.88923130991054,56.23094819435505,-0.928993536728882,-1.0496407338039475,-3.0944886225072743,-4.048104671273215,29.005416116512635,0.42000007629394176,0.18033689821611176,0.9870002746582038,-0.021346156700268182,1.9953467060166759,0.4828270589789696,1.491173490337438,-1.5243767643344164,80.41964384559262,19.177454931070137,0.5041732156792359,5,-0.7800006866455078,-1.2350006103515625,-3.7400004863739014,-3.9200005531311035,0.6800003051757777,4,0.07674834657476737,2.016409538043988,21.790000915527344,2.459440790151949,21.81999969482422,-1.4067759350855074,21.600000381469727,0.07674834657476737
1906,2007-05-07,22.229999542236328,22.399999618530273,21.84000015258789,22.0,690671.0,0.009536742965807532,-1.036364519104724,0.8518487121886436,66.94915939152264,58.04386305402714,-0.9662624604155177,-1.221453264359976,-3.2601087478279567,-4.200260815882942,27.97546521568379,0.5599994659423828,0.22174254945643312,1.1329994201660156,-0.007048659616053499,2.2730474999480847,0.5629753802749811,1.7030234600570502,-1.517850783571319,87.02288964891667,24.98486815015133,0.5700240398910338,5,-0.9399995803833008,-1.369999885559082,-3.7849996089935303,-4.12999963760376,0.1900005340576172,0,0.06342779471196813,1.1538499158809241,22.020000457763672,2.016409538043988,21.790000915527344,2.459440790151949,21.81999969482422,0.06342779471196813
1907,2007-05-08,21.61000061035156,22.190000534057614,21.26000022888184,22.0,1926152.0,-0.027890190942505,1.4155837721884001,-1.695652895029289,66.76060151975662,60.25337381659894,-0.23629209123066275,-0.5891295144185165,-2.6145930700997546,-3.5263950103516173,26.384806974178577,0.9699993133544886,0.2532321199688994,0.48600044250487784,-0.6767079332497197,1.6487088182594754,-0.09535374537242092,1.0673546303821766,-0.661552731305413,30.701804285847604,-32.988823001335135,0.5813541878772994,5,-0.225000381469723,-0.5850009918212855,-3.1475007534027064,-3.5100007057189906,1.529998779296882,1,0.04905133900989478,-1.036364519104724,22.229999542236328,1.1538499158809241,22.020000457763672,2.016409538043988,21.790000915527344,0.04905133900989478
1908,2007-05-09,21.75,22.13999938964844,21.31999969482422,22.0,1512556.0,0.006478453757256197,2.0943455979731396,0.6410266442349016,69.1460317093343,61.87903786346242,-0.19276528648245161,-0.7129119026186466,-2.7185410033668163,-3.611006894450309,24.66901041017709,0.8199996948242223,0.33055083383964856,0.5924998283386245,-0.603015995743565,1.788015652420814,-0.0052580837024720495,1.190257740379721,-0.5983348774260762,42.98245907563795,-23.457826742965807,0.5977579120410954,5,-0.11499977111816406,-0.6950006484985352,-3.0299999713897705,-3.4800000190734863,1.489999771118164,2,0.03678157411772642,1.4155837721884001,21.61000061035156,-1.036364519104724,22.229999542236328,1.1538499158809241,22.020000457763672,0.03678157411772642
1909,2007-05-10,22.309999465942386,22.79999923706055,21.65999984741211,22.01000022888184,2150611.0,0.025747101882408474,-1.279998779296866,-1.1999969482421875,74.33419310443561,64.41782024938527,-0.6380079204132691,-1.2462339016007107,-3.236850338732882,-4.110363134550443,22.95427577338586,1.139999389648441,0.41405128067020414,1.0949993133544957,-0.20691016086568226,2.3969087875746737,0.44404457624440496,1.7459540504645865,-1.0499992370605469,68.18181255209605,-2.1787813608071644,0.650954737110089,5,-0.4749994277954137,-1.0550003051757848,-3.574999570846561,-4.039999485015873,0.7100009918212855,3,-0.014791570219883865,2.0943455979731396,21.75,1.4155837721884001,21.61000061035156,-1.036364519104724,22.229999542236328,-0.014791570219883865
1910,2007-05-11,22.479999542236328,22.63999938964844,21.84000015258789,22.01000022888184,1750273.0,0.007619904991636561,1.0253170669286968,1.5666683620919735,74.27189589928433,66.50863579782178,-0.6506901511043317,-1.3557943599236602,-3.313323653702909,-4.218594806271049,22.22488193021962,0.7999992370605504,0.5484900058080342,1.1824994087219238,-0.22177771702975235,2.5867765344736,0.48036084584608574,1.884637971597762,-1.1599998474121094,79.22078565474715,5.454426521470467,0.7021385628758374,5,-0.5349998474121094,-1.2250003814697266,-3.729999303817749,-4.2099995613098145,0.9700012207031214,4,0.03202852470483175,-1.279998779296866,22.309999465942386,2.0943455979731396,21.75,1.4155837721884001,21.61000061035156,0.03202852470483175
1911,2007-05-14,22.63999938964844,22.90999984741211,22.280000686645508,22.670000076293945,1279093.0,0.007117431079635805,1.4705838354145864,-0.06383134143618796,73.56613187848114,68.29215495426584,-0.693981092201053,-1.4557540942620157,-3.376009208370853,-4.322453986639271,21.55275922893788,0.6299991607666016,0.6198221533558197,1.2569993019104047,-0.2570066046007895,2.771005208421599,0.4999963486548076,2.0140022551660017,-1.083199768066411,83.63633210993284,8.981097402512049,0.7570029532555973,5,-0.5549993515014684,-1.3299999237060582,-3.649999380111698,-4.319999217987068,2.5200004577636683,0,0.002650237407622935,1.0253170669286968,22.479999542236328,-1.279998779296866,22.309999465942386,2.0943455979731396,21.75,0.002650237407622935
1912,2007-05-15,22.57999992370605,22.88999938964844,22.5,22.75,1036252.0,-0.0026501531607736606,-1.363633210993288,5.666539513002252,78.24939377029075,70.41245776955026,-0.5367998695291725,-1.3425098090999334,-3.2022344380327787,-4.205134776084478,20.530400337527322,0.38999938964844105,0.7192147994291069,1.119499874114986,-0.47497024753127803,2.71396999576125,0.32226481329185575,1.9167349349381162,-0.7796242614746056,79.24528980900102,2.25011149944163,0.7972350608231312,5,-0.4949998855590785,-1.2700004577636683,-3.4900000095367396,-4.235000133514401,2.2399997711181676,1,-0.007085910006763396,1.4705838354145864,22.63999938964844,1.0253170669286968,22.479999542236328,-1.279998779296866,22.309999465942386,-0.007085910006763396
1913,2007-05-16,22.56999969482422,22.75,22.38999938964844,22.51000022888184,887006.0,-0.0004428799342613976,-1.3999949137564147,-0.35293787656091147,73.05200696307836,71.35762728289936,-0.4573157097154201,-1.2260379088508593,-3.0713936321129083,-4.137610351893716,21.24729892312229,0.36000061035155895,0.7819266367159088,1.0019996643066413,-0.586996407515521,2.5909957361288036,0.20750162839556197,1.7964977002177207,-0.5698916792602553,72.79998779296875,-2.306678552652471,0.7944980359110804,5,-0.4849996566772461,-1.260000228881836,-3.3324997425079346,-4.144999980926514,3.0300006866455114,2,0.025254749779856533,-1.363633210993288,22.57999992370605,1.4705838354145864,22.63999938964844,1.0253170669286968,22.479999542236328,0.025254749779856533
1914,2007-05-17,22.70000076293945,22.75,22.559999465942386,22.60000038146973,290303.0,0.0057599056213120114,-1.1110910959702895,1.6666878596178714,76.77423721305107,72.5670723832483,-0.4969142986243327,-1.2350659755957558,-3.0588211349974834,-4.213377765586596,22.002939599095118,0.19000053405761363,0.8323426929003119,1.0150007247924755,-0.543790877067682,2.573792326652633,0.23560492386239673,1.7943965257225543,-0.5361122176428204,80.37391174142729,4.284870231069775,0.7793958009300794,5,-0.6150007247924769,-1.3900012969970668,-3.357500314712521,-4.250000476837155,2.340000152587894,3,0.023788501763415404,-1.3999949137564147,22.56999969482422,-1.363633210993288,22.57999992370605,1.4705838354145864,22.63999938964844,0.023788501763415404
1915,2007-05-18,22.84000015258789,22.979999542236328,22.670000076293945,22.70000076293945,737586.0,0.006167373786039931,-2.099982833927788,1.3999885559519938,74.73688578239575,73.43237531556755,-0.5681069706197768,-1.238517517038833,-3.059740076488481,-4.299375541383661,23.429638484374284,0.3099994659423828,0.8670136294720834,1.02800006866455,-0.4683052962045231,2.5243054335336232,0.2798473862300135,1.7761527510990867,-0.5418115729104755,80.00005449576432,6.182678002043389,0.7481526824345368,5,-0.7200002670288086,-1.4950008392333984,-3.385000467300415,-4.2900004386901855,2.059999465942383,4,0.007880923991823385,-1.1110910959702895,22.70000076293945,-1.3999949137564147,22.56999969482422,-1.363633210993288,22.57999992370605,0.007880923991823385
1916,2007-05-21,22.690000534057614,23.0,22.690000534057614,22.899999618530273,662007.0,-0.006567408823475063,-1.9523887375112872,-1.4999999999999873,69.2579926833146,73.70986322262954,-0.38665509872663506,-0.9638796015266955,-2.7808187656006886,-4.099051401030007,24.49735009203947,0.30999946594238637,0.8868878098503785,0.7675004005432093,-0.6383048878111985,2.173305688897617,0.0645977563660054,1.4704030447204133,-0.25544976186841595,49.18046626810328,-21.941199157304347,0.7029026441772047,5,-0.5300006866455043,-1.3350009918212855,-3.0275006294250453,-4.140000820159909,2.3099994659423864,0,0.033494940986937394,-2.099982833927788,22.84000015258789,-1.1110910959702895,22.70000076293945,-1.3999949137564147,22.56999969482422,0.033494940986937394
1917,2007-05-22,22.95000076293945,22.96999931335449,22.53000068664551,22.54999923706055,968039.0,0.011458802237204635,1.0,-1.9047774750226405,69.68646325124391,73.76991117173061,-0.4878942571563911,-1.107386829084998,-2.912343212957925,-4.307502690665501,25.248031870889744,0.43999862670897727,0.8920735039180911,0.917500591278074,-0.44565142396691115,2.2806526065230592,0.23592458365558144,1.5990765989005666,0.04999923706055043,91.80341196187744,22.331639205453982,0.6815760076224917,5,-0.6200008392333949,-1.5950012207031214,-3.10250091552734,-4.4000010490417445,2.840000152587894,1,0.09629625320280821,-1.9523887375112872,22.690000534057614,-2.099982833927788,22.84000015258789,-1.1110910959702895,22.70000076293945,0.09629625320280821
1918,2007-05-23,23.10000038146973,23.190000534057614,22.79999923706055,22.79999923706055,764115.0,0.006535930873366569,-1.599998728439048,0.7500000000000133,71.90637520979257,73.50015362788139,-0.47635122167778476,-1.1053475459042268,-2.9288303758098237,-4.404717439159704,26.66729425917843,0.3900012969970632,0.8813069741125616,0.9350002288818402,-0.28849766001064836,2.1584981177743288,0.3232512844355959,1.5467491733280845,-0.5699996948242188,86.36361009161149,15.571216916236807,0.6117489444462442,5,-0.5850000381469762,-1.6500005722045934,-3.227500438690189,-4.545000553131107,2.7099990844726562,2,0.07445884350435894,1.0,22.95000076293945,-1.9523887375112872,22.690000534057614,-2.099982833927788,22.84000015258789,0.07445884350435894
1919,2007-05-24,22.940000534057614,23.190000534057614,22.82999992370605,23.0,1463431.0,-0.00692640020648938,-1.571426625159164,-0.19999745687820267,65.75344613268217,72.55365920937004,-0.24315844138480003,-0.8478385979776526,-2.6453854454060455,-4.194083626697836,27.63931783906316,0.3600006103515625,0.9191727883370717,0.6855003356933551,-0.48615553194843386,1.857156203335144,0.09967240187246063,1.2713282695142496,-0.40999984741210227,62.12120336386978,-7.145514779603275,0.585827933820895,5,-0.20499992370605113,-1.490000724792477,-3.175000667572018,-4.385000705718991,2.9899997711181676,3,0.11595465499065605,-1.599998728439048,23.10000038146973,1.0,22.95000076293945,-1.9523887375112872,22.690000534057614,0.11595465499065605
1920,2007-05-25,22.81999969482422,22.95000076293945,22.559999465942386,22.95000076293945,945538.0,-0.005231073951163956,4.999970656416194,2.166703754331122,60.42403827101074,71.09342658631776,-0.0780661453342546,-0.6194044778070662,-2.4001440000420295,-4.03257417018413,28.2753020916311,0.3900012969970632,0.9391745910123781,0.4764995574951172,-0.5705066388996052,1.5235057538898396,-0.04700354070224577,1.0000026556924801,-0.2767990112304659,43.93925382192289,-22.12795805997972,0.5235030981973617,5,-0.029999732971191406,-1.369999885559082,-3.054999828338623,-4.264999866485596,3.5,4,0.09728313980681791,-1.571426625159164,22.940000534057614,-1.599998728439048,23.10000038146973,1.0,22.95000076293945,0.09728313980681791
1921,2007-05-29,23.149999618530273,23.36000061035156,22.82999992370605,22.989999771118164,696597.0,0.014460995973672341,-1.208338300391769,-1.2307579447754085,80.31495294328766,71.3229331610952,-0.3666743781633848,-0.8579257108825473,-2.5726961873950955,-4.31569140314172,29.08183298213195,0.5400009155273402,0.8913294932543749,0.7204995155334473,-0.29258269867687403,1.7335817297437686,0.21395840842828662,1.227040622638608,-0.5938629379272449,74.69867335847378,3.9862135931433187,0.5065411071051605,5,-0.27499961853027344,-1.3799991607666016,-3.4124999046325684,-4.59499979019165,3.0799999237060547,1,0.07559395372945166,4.999970656416194,22.81999969482422,-1.571426625159164,22.940000534057614,-1.599998728439048,23.10000038146973,0.07559395372945166
1922,2007-05-30,22.95000076293945,23.03000068664551,22.770000457763672,22.90999984741211,643769.0,-0.008639259563129165,1.5999923706345156,0.2500059604701397,73.07695129215581,71.32570475321491,-0.12144241357848529,-0.5814118045599983,-2.2436638716587147,-4.061992298664126,29.522042214276794,0.37999916076660156,0.8273723328303682,0.4530006408691385,-0.5058166204698793,1.4118179022081563,-0.026407989800372178,0.9324092715386492,-0.3900012969970632,48.750092387066786,-24.41788547021224,0.47940863066950945,5,-0.005000114440914416,-1.1800003051757777,-3.2125010490417445,-4.3950009346008265,3.2799987792968786,2,0.08932458252336839,-1.208338300391769,23.149999618530273,4.999970656416194,22.81999969482422,-1.571426625159164,22.940000534057614,0.08932458252336839
1923,2007-05-31,23.96999931335449,24.09000015258789,23.04999923706055,23.1200008392334,1723183.0,0.04444437980421223,-1.1010083884665407,21.24947549113283,77.1242021541834,71.36458974667407,-1.0303152995889846,-1.5094704156095595,-3.1307546107322324,-5.016385349846626,30.230904140147498,1.139999389648441,0.7838037266852496,1.3654992103576618,0.25600978875335656,2.474988631961967,0.8107544995555109,1.9202439211598126,-1.3779998016357347,92.15681141316992,17.599762294878815,0.5547447108021522,5,-0.6599988937377894,-1.8349990844726527,-4.067499637603756,-5.414999485015866,2.6900005340576207,3,0.07592831265367916,1.5999923706345156,22.95000076293945,-1.208338300391769,23.149999618530273,4.999970656416194,22.81999969482422,0.07592831265367916
1924,2007-06-01,24.190000534057614,24.399999618530273,23.90999984741211,23.90999984741211,1724968.0,0.009178190530049646,-2.499989782085953,0.3294131638707101,77.49198882575323,71.67071230704711,-1.136218631046841,-1.6236985462633093,-3.2112617691736425,-5.170432455928893,30.705539284937178,0.48999977111816406,0.7380062317416005,1.4655004501342752,0.216543413988596,2.7144574862799544,0.8410219320614338,2.0899789682071166,-1.5081209838867125,88.58700722511873,14.015956862265455,0.6244785180728397,6,-0.725000381469723,-1.8050003051757777,-4.2700009346008265,-5.635000705718991,2.319999694824226,4,0.06696977660682313,-1.1010083884665407,23.96999931335449,1.5999923706345156,22.95000076293945,-1.208338300391769,23.149999618530273,0.06696977660682313
1925,2007-06-04,23.709999084472656,24.29999923706055,23.420000076293945,24.10000038146973,1168266.0,-0.019842969780391462,1.2278487736215657,-1.3928583592755122,65.59766180209382,71.26400887580036,-0.5809195970707748,-1.0652087306975062,-2.6083301666372627,-4.624363106462397,30.831971471499436,0.8799991607666051,0.7292081323514203,0.9009990692138672,-0.37563950718533334,2.1776376456130677,0.2626797810142669,1.5393183574134675,-0.890669928833006,57.66865709715431,-15.104844539102999,0.6383192881995996,6,-0.24499893188476562,-1.0749988555908203,-3.7024993896484375,-5.154999256134033,2.3300018310546875,0,0.09363143426508924,-2.499989782085953,24.190000534057614,-1.1010083884665407,23.96999931335449,1.5999923706345156,22.95000076293945,0.09363143426508924
1926,2007-06-05,23.63999938964844,24.29999923706055,23.559999465942386,23.75,931120.0,-0.002952328027294504,-4.481470492660397,0.28205190905399546,65.40696658979985,70.78850924675102,-0.40453188397179574,-0.9319402796697744,-2.413679167977346,-4.4837206847345,30.635335246889777,0.7399997711181641,0.6976769989474754,0.7604993820190451,-0.5370685611614476,2.058067325199538,0.11171541042879696,1.4092833536092932,-0.6942165969775402,53.37419508091046,-17.81312061191405,0.6487839715902469,6,-0.15999984741211293,-1.0049991607666051,-3.6074995994567907,-5.074999332427982,2.1599998474121094,1,0.11336719011715823,1.2278487736215657,23.709999084472656,-2.499989782085953,24.190000534057614,-1.1010083884665407,23.96999931335449,0.11336719011715823
1927,2007-06-06,22.670000076293945,23.84000015258789,22.5,23.670000076293945,1542710.0,-0.04103212091364272,1.0,9.090858648911377,51.13636806976735,68.4807306756371,0.5828671527244289,0.12811161059249798,-1.3499741704748942,-3.448321314530606,30.846567948566317,1.3400001525878906,0.648647971768078,-0.2624999046325698,-1.4208629739957885,0.895863164730649,-0.8416814393141792,0.3166816300490396,1.7299995422363281,8.947374232919438,-59.47330821154477,0.5791815346816093,6,0.7799997329711914,0.07499980926513672,-2.5975003242492676,-4.080000400543213,3.659999847412106,2,0.15703570595330874,-4.481470492660397,23.63999938964844,1.2278487736215657,23.709999084472656,-2.499989782085953,24.190000534057614,0.15703570595330874
1928,2007-06-07,22.54999923706055,23.18000030517578,22.34000015258789,22.78000068664551,1382524.0,-0.00529337621656556,-1.5846173709677611,0.23000144958496094,48.29155413742653,66.54052045394204,0.6891133649809476,0.3279326642384852,-1.1379867037531888,-3.269341116577717,30.98299495381583,0.8400001525878906,0.6278128200858504,-0.422500705718992,-1.4576284046714783,0.6126269932334942,-0.9400645551952351,0.09506314375725111,1.8120003890991185,10.194132957048707,-54.37172696325703,0.5175638494762429,6,0.8200006484985316,0.28000068664550426,-2.1275000572204625,-3.7999997138977086,3.6900005340576136,3,0.16319292371095773,1.0,22.670000076293945,-4.481470492660397,23.63999938964844,1.2278487736215657,23.709999084472656,0.16319292371095773
1929,2007-06-08,21.979999542236328,22.36000061035156,21.399999618530273,22.0,2086972.0,-0.025277149184441572,1.5945913901447157,0.0869579639596308,41.07883127798701,64.39105301027274,1.2388997246100821,0.9190628071224154,-0.48910912956840136,-2.6440358337498964,30.408151012406126,1.149999618530277,0.5700551781323426,-0.9760004043579116,-2.0647253556748524,0.11272454695902923,-1.520362880016382,-0.4316379286994412,2.3011201049804697,19.999999999999975,-40.85321680519354,0.5443624756584703,6,0.9200000762939453,0.8500003814697266,-1.4074993133544922,-3.154999256134033,4.530000686645511,4,0.21292085544327644,-1.5846173709677611,22.54999923706055,1.0,22.670000076293945,-4.481470492660397,23.63999938964844,0.21292085544327644
1930,2007-06-11,23.20000076293945,23.20000076293945,22.309999465942386,22.38999938964844,1634880.0,0.05550506124255339,1.1975303409203313,-40.49914171275952,54.32937280626621,61.503766328381474,0.08769204556171317,-0.25743062266638006,-1.6299038465044937,-3.79884035453955,29.724230850133843,1.2200012207031214,0.5167602940290692,0.20800075531005646,-0.8619052433875076,1.2779067540076205,-0.3269522440387256,0.7429537546588385,0.9082516825561555,62.06901314426444,-0.24995769109167298,0.5349529993487816,6,-0.30000114440917613,-0.3700008392333949,-2.2675008773803675,-4.200001239776608,2.869998931884769,0,0.14267238608155175,1.5945913901447157,21.979999542236328,-1.5846173709677611,22.54999923706055,1.0,22.670000076293945,0.14267238608155175
1931,2007-06-12,22.70000076293945,23.479999542236328,22.520000457763672,22.96999931335449,1619331.0,-0.021551723429195646,-2.0476202009682423,-0.33333097858593,47.96084864242229,58.71308825618885,0.577921507484227,0.2606591398524216,-1.0487490976713154,-3.23684726085569,28.835994256158898,0.9599990844726562,0.4864226386995618,-0.29499931335449503,-1.3610790609722585,0.7710804342632684,-0.8280391871633768,0.2380405604543867,1.245756512938236,53.27872376516777,-5.091285528647418,0.5330398738088815,6,0.19999885559082387,0.12999916076660512,-1.6875009536743129,-3.7000012397766078,2.489999771118164,1,0.14713656565337452,1.1975303409203313,23.20000076293945,1.5945913901447157,21.979999542236328,-1.5846173709677611,22.54999923706055,0.14713656565337452
1932,2007-06-13,22.420000076293945,22.649999618530273,21.61000061035156,22.5,1831725.0,-0.012334831596245599,4.4736910791099875,0.2962976044985412,44.56868951177983,55.095809073699556,0.8658932843688731,0.5565953734770446,-0.7194777225670457,-2.8972893505498583,27.76747605636355,1.0900001525878906,0.4786617327328564,-0.567000007629396,-1.6484822760318174,0.5144822607730255,-1.107741141830605,-0.026258873428187002,1.3730117401428963,49.0384853450513,-5.551321236965293,0.54074113420121,6,0.4799995422363281,0.4099998474121094,-1.3450002670288086,-3.3700003623962402,3.3500003814697266,2,0.15075821361572994,-2.0476202009682423,22.70000076293945,1.1975303409203313,23.20000076293945,1.5945913901447157,21.979999542236328,0.15075821361572994
1933,2007-06-14,23.13999938964844,23.25,22.729999542236328,22.899999618530273,1335860.0,0.03211415302874121,1.2608666807644304,-3.0000000000000444,51.46626692526808,52.20406219586788,0.017631127569142535,-0.12491598664894354,-1.3911401625869395,-3.5676298207066814,26.85953622968874,0.8299999237060547,0.4036065559034796,0.12449932098389027,-0.9406315571186497,1.1896301990864302,-0.4080661180673779,0.6570647600351585,0.5094316949140065,83.6538382183164,28.77674365281034,0.5325654390512699,6,-0.2899999618530309,-0.27999973297119496,-1.9349994659423864,-4.089999675750736,2.220001220703118,3,0.13785655221255722,4.4736910791099875,22.420000076293945,-2.0476202009682423,22.70000076293945,1.1975303409203313,23.20000076293945,0.13785655221255722
1934,2007-06-15,23.239999771118164,23.60000038146973,22.79999923706055,23.07999992370605,1642669.0,0.004321537774735429,-1.2222216335353926,0.6666666666666716,53.08823533536653,50.81412592178707,-0.25848039544991863,-0.19224312892364281,-1.4370989264265859,-3.6186421113598684,26.028211394723378,0.8000011444091797,0.36581705919736507,0.19749975204467773,-0.8613152110266356,1.256314715115991,-0.3319077294909789,0.7269072335803344,-1.8400001525878906,81.90951498706538,24.58932929820324,0.5294074815356568,6,-0.3900003433227539,-0.3400001525878906,-1.8949999809265137,-4.190000057220459,1.9200000762939453,4,0.1290877809615254,1.2608666807644304,23.13999938964844,4.4736910791099875,22.420000076293945,-2.0476202009682423,22.70000076293945,0.1290877809615254
1935,2007-06-18,23.020000457763672,23.489999771118164,22.81999969482422,23.10000038146973,1041959.0,-0.009466407724663561,-1.7916585538367393,-0.5000000000000111,49.02840694776631,48.99428596156112,-0.16388460182501063,0.04419888230905755,-1.1732043775626977,-3.3489996098686703,24.883561717197722,0.6700000762939453,0.21206750856502055,-0.031499576568602805,-1.0861188271391988,1.0231196740019932,-0.5588092018539008,0.4958100487166952,-1.57600082397461,70.85427183842543,15.082460896411206,0.5273096252852972,6,-0.40000057220458984,-0.12000083923339844,-1.4750008583068848,-3.77000093460083,1.5100002288818395,0,0.15160728504421628,-1.2222216335353926,23.239999771118164,1.2608666807644304,23.13999938964844,4.4736910791099875,22.420000076293945,0.15160728504421628
1936,2007-06-19,23.45000076293945,23.54999923706055,22.989999771118164,23.020000457763672,1699975.0,0.01867942209491824,-1.285704276338852,-5.3750089407049595,53.612715727407995,49.26943570129897,-0.6969636775993564,-0.34355921812745294,-1.555664487574571,-3.7279490296227458,23.676328003333712,0.5599994659423864,0.036120279163640134,0.36050071716308096,-0.6940427662116448,1.4150442005378068,-0.16677102452428372,0.8877724588504456,-1.962881114196776,92.46232986016895,34.32336188833022,0.5272717416873633,6,-0.9500007629394496,-0.5500011444091761,-1.8500013351440394,-4.200001239776608,0.37999916076660156,1,0.11172702970762516,-1.7916585538367393,23.020000457763672,-1.2222216335353926,23.239999771118164,1.2608666807644304,23.13999938964844,0.11172702970762516
1937,2007-06-20,25.15999984741211,25.270000457763672,24.07999992370605,24.10000038146973,3345984.0,0.0729210673278593,-1.1636365843212453,2.4651132875570108,57.8186605805306,50.328003083866086,-2.253602283205371,-1.9810721465451309,-3.2011413783792904,-5.3700485353486656,23.32435649743229,1.8199996948242223,-0.031367096017788754,1.95999984741211,0.5603307975780076,3.3596688972462125,1.2601653224950589,2.6598343723291613,-3.630622584014894,95.66926886997894,40.10523762804806,0.699834524917052,6,-1.8249998092651367,-1.8249998092651367,-3.4625000953674316,-5.855000019073486,-1.9699993133544957,2,0.0011923961378159653,-1.285704276338852,23.45000076293945,-1.7916585538367393,23.020000457763672,-1.2222216335353926,23.239999771118164,0.0011923961378159653
1938,2007-06-21,24.81999969482422,25.68000030517578,24.34000015258789,24.96999931335449,2916888.0,-0.013513519660170559,-1.414417510511909,-0.14150914538142206,54.075026148930625,51.77202473619316,-1.7408041768347857,-1.5869718794828245,-2.799561942330783,-4.970941107316428,22.777113643675364,1.3400001525878906,-0.10405121215381996,1.5339997291564949,-0.04027223883238307,3.1082716971453728,0.7468637451620559,2.321135713150934,-3.1409975036523434,70.13887877082018,17.977404803453467,0.7871359839944397,6,-1.1749992370605469,-1.2799997329711914,-3.122499942779541,-5.514999866485596,-1.8500003814697301,3,0.03827561541580349,-1.1636365843212453,25.15999984741211,-1.285704276338852,23.45000076293945,-1.7916585538367393,23.020000457763672,0.03827561541580349
1939,2007-06-22,25.60000038146973,25.81999969482422,24.979999542236328,24.979999542236328,1714953.0,0.03142629718920453,-1.7096742437526726,-4.133349439873982,61.7683756873165,52.59858061186542,-2.182857461165433,-2.2740669083655227,-3.5102290691896343,-5.686060083274764,22.234676162984897,1.0,-0.021418415169055294,2.1810004234313993,0.30858681376382435,4.053414033098974,1.2447936185976118,3.117207228265187,-3.6809383034576193,92.66668955485038,39.49983182060198,0.9362068048337879,6,-1.8850002288818395,-1.990000724792484,-3.9025006294250524,-6.295000553131107,-2.3999996185302805,4,-0.009374990919605364,-1.414417510511909,24.81999969482422,-1.1636365843212453,25.15999984741211,-1.285704276338852,23.45000076293945,-0.009374990919605364
1940,2007-06-25,25.040000915527344,25.35000038146973,24.75,25.020000457763672,1512429.0,-0.02187497881241185,-1.142853250318471,0.03225875917910269,58.21597095457419,53.73803864654896,-1.491224063762786,-1.622404451438328,-2.875335266870799,-5.0656926555259645,22.219119036702224,0.8500003814697301,0.08485975248536093,1.5100008964538567,-0.47285207018833475,3.492853863096048,0.518574413132761,2.5014273797749524,-2.8088638281702636,72.43820493551746,18.500411105892965,0.991426483321096,6,-1.3250007629394531,-1.4300012588500977,-3.342501163482666,-5.735001087188721,-0.8800010681152344,0,0.004792289436792885,-1.7096742437526726,25.60000038146973,-1.414417510511909,24.81999969482422,-1.1636365843212453,25.15999984741211,0.004792289436792885
1941,2007-06-26,24.899999618530273,25.0,24.36000061035156,24.709999084472656,739737.0,-0.005591105905681348,2.2820372371902584,9.499809269502194,64.49934222536173,55.952555614724716,-1.124598135066453,-1.4172378727423123,-2.6637461062331553,-4.8623311880369045,21.46755047132873,0.6800003051757848,0.29207350858132486,1.2824995994567878,-0.7824957013089637,3.3474949002225394,0.25000194907391204,2.3149972498396636,-2.3817535225758206,47.12642544184186,-11.985894545520928,1.0324976503828758,6,-0.625,-1.2899999618530273,-3.1675000190734863,-5.559999942779541,-0.8999996185302734,1,-0.014859395082456706,-1.142853250318471,25.040000915527344,-1.7096742437526726,25.60000038146973,-1.414417510511909,24.81999969482422,-0.014859395082456706
1942,2007-06-27,25.0,25.11000061035156,24.309999465942386,24.440000534057614,1236805.0,0.004016079638624159,1.0512831798897166,2.947357325703979,65.97131766174533,57.564227918777746,-0.9165205137947972,-1.429051078179569,-2.6927444286307605,-4.905251236100618,20.85390600095766,0.8000011444091726,0.34071025141408384,1.280000019073487,-0.8480384975744713,3.4080385357214453,0.21598076074950612,2.344019277397468,-2.217613616135967,45.69539268007692,-18.79489701491913,1.0640192583239794,6,-0.6900005340576172,-1.390000343322754,-3.2425003051757812,-5.399999618530273,-0.6299991607666016,2,-0.04680000305175791,2.2820372371902584,24.899999618530273,-1.142853250318471,25.040000915527344,-1.7096742437526726,25.60000038146973,-0.04680000305175791
1943,2007-06-28,25.790000915527344,25.899999618530273,25.18000030517578,25.26000022888184,821960.0,0.031600036621093786,-1.086952916167946,0.9464307001679026,74.14448558900787,59.90381128029345,-1.4428149372938215,-2.187884950023893,-3.381434345230538,-5.632679160335563,19.255535097274368,0.8999996185302734,0.5066456305316862,1.9790008544921882,-0.34104390782735905,4.2990456168117355,0.8189784733324146,3.139023235651962,-2.764605466786495,93.0818432423484,22.015218940215604,1.1600223811597732,6,-1.4300012588500977,-2.1400012969970703,-3.9475011825561523,-6.120000839233398,-1.5800018310546875,3,-0.10081428030909267,1.0512831798897166,25.0,2.2820372371902584,24.899999618530273,-1.142853250318471,25.040000915527344,-0.10081428030909267
1944,2007-06-29,25.809999465942386,26.0,25.60000038146973,25.93000030517578,917499.0,0.0007754381428890511,2.076917433884725,-0.22641638446340076,69.50671520664228,62.179178864613014,-1.1844822324262054,-2.1927161123399266,-3.2958664404349953,-5.587437104250132,17.325223619933936,0.3999996185302699,0.7429213175305556,1.9179994583129911,-0.5651447287947491,4.401143645420731,0.676427364759121,3.1595715518668612,-2.4971436002225964,88.75736840145068,15.868835687826603,1.2415720935538694,6,-1.3149995803833043,-2.1099996566772496,-3.827499389648441,-6.004999160766605,-2.359998703002937,4,-0.11003487839414416,-1.086952916167946,25.790000915527344,1.0512831798897166,25.0,2.2820372371902584,24.899999618530273,-0.11003487839414416
1945,2007-07-02,25.93000030517578,26.29999923706055,24.8799991607666,25.559999465942386,1314547.0,0.0046493933249298625,1.5585616856170181,-3.083318763411013,75.59428557264883,64.62157551408421,-0.9479801497988554,-2.253405723939963,-3.304795533062574,-5.643551618935412,16.022932381920977,1.4200000762939489,0.8956292893075926,1.9270002365112298,-0.7152645261942361,4.569264999216696,0.6058678551584968,3.2481326178639627,-2.2946871433423652,81.40708671152912,5.788619637103281,1.321132381352733,7,-0.7400007247924805,-2.080000877380371,-3.8375000953674316,-6.125,-2.020000457763672,0,-0.10528343656407158,2.076917433884725,25.809999465942386,-1.086952916167946,25.790000915527344,1.0512831798897166,25.0,-0.10528343656407158
1946,2007-07-03,26.31999969482422,26.670000076293945,26.01000022888184,26.170000076293945,1214723.0,0.015040469921266952,-1.8085140920804608,0.4054034548706911,80.37382844379661,67.12770527666933,-0.9924208748316303,-2.563777876865487,-3.582704125956017,-5.973454473707541,14.756697110614548,0.7399997711181641,1.056028797979156,2.182999610900879,-0.6469165978265607,5.012915819628319,0.7680415065371591,3.5979577152645987,-2.3116304824590053,85.16947919697408,5.933169292519125,1.4149581043637203,7,-0.8299999237060547,-2.2849998474121094,-4.199999809265137,-6.5149993896484375,-1.9699993133544886,1,-0.08206686445505051,1.5585616856170181,25.93000030517578,2.076917433884725,25.809999465942386,-1.086952916167946,25.790000915527344,-0.08206686445505051
1947,2007-07-04,26.229999542236328,26.440000534057614,26.10000038146973,26.440000534057614,940323.0,-0.0034194587245982566,2.238081397989161,-1.400010172551888,76.68393492219727,69.63980625147673,-0.8210184992626388,-2.311930512405066,-3.388052170293385,-5.825027416953567,15.356411503536016,0.3400001525878835,1.287805903033842,1.9149994850158691,-0.9736315950789063,4.803630565110645,0.4706839449684814,3.359315025063257,-1.7957693916425193,75.41897715018818,-3.123937994055936,1.4443155400473882,7,-0.7399997711181641,-2.1949996948242188,-3.907499313354492,-6.339999198913574,-3.1999988555908168,2,-0.08501713996012528,-1.8085140920804608,26.31999969482422,1.5585616856170181,25.93000030517578,2.076917433884725,25.809999465942386,-0.08501713996012528
1948,2007-07-05,26.229999542236328,26.68000030517578,26.21999931335449,26.270000457763672,905789.0,0.0,-14.333015449168625,0.19047965050272345,76.27416072477898,71.25156014452813,-0.6704851393128131,-2.131375010525467,-3.27157132200918,-5.767604072279926,16.306232432292422,0.4600009918212926,1.4724802610006869,1.73099946975708,-1.1530683893382303,4.6150673288523905,0.2889655402094249,3.1730333993047353,-1.4380462035304973,74.99997350906361,-2.9883256491572183,1.4420339295476552,7,-0.7349996566772461,-2.189999580383301,-3.8724989891052246,-6.339999198913574,-4.079999923706055,3,-0.07091112220600326,2.238081397989161,26.229999542236328,-1.8085140920804608,26.31999969482422,1.5585616856170181,25.93000030517578,-0.07091112220600326
1949,2007-07-06,26.65999984741211,26.70000076293945,25.940000534057614,26.25,912329.0,0.01639345454365637,2.102031124709078,-10.249761586877742,80.84744447677234,73.76616831366124,-1.0441115491024568,-2.3112851551287186,-3.6002590628991697,-6.134862237772488,17.162853933040953,0.7600002288818359,1.5111425176401134,1.9269997596740716,-0.854109880226023,4.708109399574166,0.5364449397240243,3.317554579624119,-1.5281980547416865,97.80214943329807,18.130231562561832,1.3905548199500477,7,-1.1549997329711914,-2.609999656677246,-3.937499523162842,-6.074999809265137,-3.700000762939453,4,-0.0918980036369833,-14.333015449168625,26.229999542236328,2.238081397989161,26.229999542236328,-1.8085140920804608,26.31999969482422,-0.0918980036369833
1950,2007-07-09,26.51000022888184,27.540000915527344,26.45000076293945,27.0,988120.0,-0.005626392325160934,-2.573778590747746,-1.1951218377543433,77.22419047147143,75.18004034100676,-0.7416571014337237,-2.0033046000587937,-3.3450549136421763,-5.924431465362847,18.53204498870967,1.0900001525878942,1.6154670456179332,1.6115001678466818,-1.1794268310290867,4.40242716672245,0.21603666840879754,3.006963667284566,-1.0645586421576105,35.62497243285873,-40.676344286557644,1.3954634994378845,7,-0.5850000381469762,-2.039999961853031,-3.585000038146976,-5.735000610351566,-3.460000991821289,0,-0.11542811918230822,2.102031124709078,26.65999984741211,-14.333015449168625,26.229999542236328,2.238081397989161,26.229999542236328,-0.11542811918230822
1951,2007-07-10,26.040000915527344,26.989999771118164,25.790000915527344,26.5,1254869.0,-0.01772913275355037,-1.5,0.9387740802877441,60.045671843796,74.52163525012351,-0.10386527127530343,-1.3388970111607605,-2.7857161826755714,-5.399792949094866,19.357138261955832,1.1999988555908203,1.5779430668726597,0.9745008468627923,-1.657724314403655,3.6067260081292396,-0.3416117337704314,2.290613427496016,1.5,14.285714285714285,-57.10508966777393,1.316112580633224,7,0.1699991226196289,-1.5700006484985352,-2.9900007247924805,-5.090001106262207,-3.740001678466797,1,-0.08179727316542218,-2.573778590747746,26.51000022888184,2.102031124709078,26.65999984741211,-14.333015449168625,26.229999542236328,-0.08179727316542218
1952,2007-07-11,25.79999923706055,25.88999938964844,25.3799991607666,25.71999931335449,1402507.0,-0.009216653994957524,2.9230752301653458,-0.17391322375733387,61.44858584445139,73.11097972295057,0.2922873603820051,-0.8776904871446298,-2.4628023908577426,-5.102799546315499,20.43238054859769,0.6600017547607422,1.6101009114853184,0.5654992103576681,-1.768708342562583,2.899706763277919,-0.6016045661024556,1.732602986817792,1.7400016784667933,19.444432180124373,-49.952339162074814,1.167103776460125,7,0.41000080108642223,-1.3299989700317418,-2.7424993515014684,-4.819999694824222,-4.9399986267089915,2,-0.05620150769260335,-1.5,26.040000915527344,-2.573778590747746,26.51000022888184,2.102031124709078,26.65999984741211,-0.05620150769260335
1953,2007-07-12,26.32999992370605,26.440000534057614,25.6200008392334,26.07999992370605,1003405.0,0.020542662880554508,2.4893513408220094,3.1250029802348034,59.05706045108049,71.9499069723326,-0.17104643618893078,-1.2189467687031197,-2.9091151622061773,-5.569912567739262,21.77195046391934,0.8199996948242152,1.6215584283892426,0.9359998703002894,-1.225134101575069,3.097133842175648,-0.14456711563738978,2.0165668562379686,1.1236009216308638,43.98148107267064,-21.54351514990578,1.0805669859376783,7,-0.11999988555907848,-1.8599996566772425,-3.2325000762939418,-5.319999694824215,-5.329999923706051,3,-0.12533229193401574,2.9230752301653458,25.79999923706055,-1.5,26.040000915527344,-2.573778590747746,26.51000022888184,-0.12533229193401574
1954,2007-07-13,26.239999771118164,27.21999931335449,26.10000038146973,26.729999542236328,985555.0,-0.0034181600018485803,-1.9090936113608918,-1.9599990844726562,66.85390097976558,70.9787531286789,-0.015238765018679601,-0.9409113966065519,-2.733780342154695,-5.4185063693915225,23.03520895894191,1.1199989318847585,1.617713398127563,0.6959997177124038,-1.2404035415692967,2.632402976994104,-0.2722019119284447,1.6642013473532522,1.1306570068359392,39.81481072670807,-23.809773481307367,0.9682016296408499,7,0.2200002670288086,-1.7699995040893555,-3.1399998664855957,-4.850000381469727,-4.8899993896484375,4,-0.1558689096136987,2.4893513408220094,26.32999992370605,2.9230752301653458,25.79999923706055,-1.5,26.040000915527344,-0.1558689096136987
1955,2007-07-16,26.51000022888184,26.78000068664551,25.95000076293945,26.229999542236328,786324.0,0.010289651681356426,1.0243861024337253,-0.5714302396643137,71.81571199364849,70.02785130088466,-0.2171497482632816,-0.9866288239344492,-2.920963994656123,-5.626823406847397,24.30131033991528,0.8299999237060618,1.4797428419935912,0.791500186920171,-0.782261714234135,2.365262088074477,0.004619236343017974,1.578381137497324,0.7810302443847625,61.41309643512455,-4.120831681966841,0.786880950577153,7,-0.050000190734866834,-1.9349994659423864,-3.6450004577636754,-4.970000267028812,-4.610000610351566,0,-0.13391177343490046,-1.9090936113608918,26.239999771118164,2.4893513408220094,26.32999992370605,2.9230752301653458,25.79999923706055,-0.13391177343490046
1956,2007-07-17,26.06999969482422,26.649999618530273,25.8799991607666,26.54999923706055,1218383.0,-0.01659753037566003,1.2647062123439061,-1.7142798754776785,63.27542191187205,68.53801652195965,0.20524235790449907,-0.3586696401158278,-2.408321930779639,-5.12244132410877,25.539781928475414,0.7700004577636719,1.4025073164413442,0.22049970626830984,-0.9401438796358477,1.3811432921724673,-0.35982208668376714,0.8008214992203868,1.1499996185302699,37.50002591506087,-29.28162949832838,0.5803217929520782,7,0.3900003433227539,-1.4949989318847656,-3.2049999237060547,-4.3949995040893555,-3.0799999237060547,1,-0.11584198285829828,1.0243861024337253,26.51000022888184,-1.9090936113608918,26.239999771118164,2.4893513408220094,26.32999992370605,-0.11584198285829828
1957,2007-07-18,25.190000534057614,25.84000015258789,25.18000030517578,25.68000030517578,1202329.0,-0.03375524246520478,-1.5882335341658345,1.02083383003918,42.718443455689055,64.80960349206076,1.0305800630911897,0.5519933217230211,-1.4444217196957645,-4.1887513309091915,25.003620887206818,0.8899993896484375,1.253255509218583,-0.6609994888305692,-1.817962697808774,0.49596372014763546,-1.2394810933196716,-0.0825178843414669,1.95639877319336,0.490207536461525,-60.36364621259614,0.5784816044891028,7,1.1700000762939489,-0.6149997711181605,-2.3250007629394496,-3.355000495910641,-1.8999996185302699,2,-0.11472811574933084,1.2647062123439061,26.06999969482422,1.0243861024337253,26.51000022888184,-1.9090936113608918,26.239999771118164,-0.11472811574933084
1958,2007-07-19,25.770000457763672,26.04999923706055,25.20000076293945,25.29999923706055,1416542.0,0.023025006407676685,-1.5373158122480528,-0.9591866127418591,49.57266037106061,61.33462748031501,0.4229443918942266,0.0493441673104833,-1.9365643746691887,-4.706991239118079,24.210840838194496,0.8599987030029368,1.0389633080662826,-0.1284996032714858,-1.1804804464547338,0.9234812399117622,-0.654490024863108,0.39749081832013644,1.2584149093627914,28.921590168548043,-27.229372191460257,0.5259904215916233,7,0.5900001525878906,-0.6350002288818359,-2.905000686645508,-3.910000801086426,-2.25,3,-0.1905316166159744,-1.5882335341658345,25.190000534057614,1.2647062123439061,26.06999969482422,1.0243861024337253,26.51000022888184,-0.1905316166159744
1959,2007-07-20,25.36000061035156,26.170000076293945,25.20000076293945,26.15999984741211,669936.0,-0.01590996663287192,1.3658528642804728,-1.7021216154795347,44.265598039998245,57.67256165459576,0.7030834518184506,0.4642439632588591,-1.4597132846125689,-4.2377868506988285,23.314490497527345,0.9699993133544957,0.861760354267993,-0.5264994621276884,-1.5981093826821073,0.5451104584267306,-1.062304422404896,0.009305498149519309,1.5575098530578622,11.250016391273158,-39.98337532974471,0.5358049602772091,7,0.8399991989135778,-0.19000053405761363,-2.505001068115231,-3.3350009918212855,-1.6300010681152308,4,-0.171924310150524,-1.5373158122480528,25.770000457763672,-1.5882335341658345,25.190000534057614,1.2647062123439061,26.06999969482422,-0.171924310150524
1960,2007-07-23,25.15999984741211,25.3799991607666,24.76000022888184,25.20000076293945,1025383.0,-0.007886465225786066,2.1000123978370366,0.050001192094027716,37.86611696749289,55.20816666833986,0.7727064824359999,0.7101030438161047,-1.1992874266087767,-3.9548734118710485,22.498933229737474,0.6199989318847621,0.6759967459209513,-0.7325001716613784,-1.785333333914565,0.3203329905918082,-1.2589167527879717,-0.2060835905347851,1.6532600065032916,21.164007815085874,-24.71188830707605,0.5264165811265936,7,0.8299999237060547,0.020000457763671875,-2.2850003242492676,-3.1050004959106445,-2.4099998474121094,0,-0.15143082229924054,1.3658528642804728,25.36000061035156,-1.5373158122480528,25.770000457763672,-1.5882335341658345,25.190000534057614,-0.15143082229924054
1961,2007-07-24,24.53000068664551,25.10000038146973,24.059999465942386,24.790000915527344,1086404.0,-0.02503971242398073,1.363640698523735,6.499856952127134,34.02257195847004,52.16083179211971,1.303012489995897,1.3818075442340998,-0.5200960439620133,-3.244783243740603,21.890280260886218,1.100000381469723,0.3876366690521351,-1.3439993858337367,-2.4799827387625086,-0.20801603290496473,-1.9119910622981244,-0.7760077093693489,2.1189983972672053,22.27493292643245,-19.04340234903927,0.5679916764643865,7,1.1099987030029261,0.7349996566772425,-1.7700009346008336,-2.4750013351440465,-1.2700004577636719,1,-0.10721569484288884,2.1000123978370366,25.15999984741211,1.3658528642804728,25.36000061035156,-1.5373158122480528,25.770000457763672,-0.10721569484288884
1962,2007-07-25,23.82999992370605,24.559999465942386,23.559999465942386,24.06999969482422,1934907.0,-0.02853651623909459,-1.5641003068872577,0.9230752301654519,30.066456182484387,48.93965354005348,1.8932801851180692,2.0971842985869067,0.2239113659343559,-2.4604442950638408,21.31522082659511,1.0,0.10952656882133383,-1.9855001449585004,-3.3978734233869083,-0.5731268665300924,-2.6916867841727026,-1.2793135057442981,2.560099198409631,10.344842705891036,-25.609505716993798,0.7061866392142032,7,1.5599994659423864,1.7200002670288121,-1.1300001144409144,-1.7750005722045863,-0.5100002288818324,2,-0.035249691786706894,1.363640698523735,24.53000068664551,2.1000123978370366,25.15999984741211,1.3658528642804728,25.36000061035156,-0.035249691786706894
1963,2007-07-26,23.190000534057614,24.25,23.10000038146973,24.190000534057614,1676415.0,-0.02685687753661159,1.0535727058150153,4.16667064031338,22.150894815717393,43.97265285515923,2.280889920691628,2.669265553146989,0.9017102620354258,-1.7365770007707688,20.23603587583271,1.1499996185302699,-0.031187751587978596,-2.4954995155334494,-4.332538856653986,-0.6584601744129124,-3.414019186093718,-1.5769798449731809,2.860486629317272,2.9316013529127347,-24.15845430414762,0.9185196705602681,7,1.750000000000007,2.1300001144409215,0.14499950408935902,-0.7000007629394496,0.5100002288818359,3,0.004312219886449142,-1.5641003068872577,23.82999992370605,1.363640698523735,24.53000068664551,2.1000123978370366,25.15999984741211,0.004312219886449142
1964,2007-07-27,22.96999931335449,23.5,21.51000022888184,22.06999969482422,2080557.0,-0.009486900199938475,1.030610983792407,-0.8999996185302699,21.90476824817074,38.42699243899504,2.221920266421808,2.8096438248891253,1.153542935547712,-1.4243537781861413,19.456039937370928,1.9899997711181605,-0.17937704164949508,-2.5735007286071827,-4.773264037377675,-0.37373741983669007,-3.673382382992429,-1.4736190742219364,2.667419700553676,37.72608494653,11.231677904468128,1.099881654385246,7,1.110000610351566,1.5550012588501012,0.622500896453861,-0.2749996185302699,1.0700016021728551,4,0.023944325679166267,1.0535727058150153,23.190000534057614,-1.5641003068872577,23.82999992370605,1.363640698523735,24.53000068664551,0.023944325679166267
1965,2007-07-30,23.20000076293945,23.739999771118164,22.200000762939453,22.93000030517578,1513138.0,0.010013123920784794,1.281482590832283,0.30000063578314434,26.567675567199657,34.34835395625367,1.6461265388714494,2.4924186360176535,0.954188582035119,-1.5638513098837414,19.510234166232205,1.539999008178711,-0.36293633182947715,-2.206999301910404,-4.6329560838265635,0.21895748000575566,-3.4199776928684855,-0.9940209109523224,1.7770312453645047,47.07522178903961,18.250119157971007,1.2129783909580802,7,0.639999389648441,1.3249998092651403,0.4624991416931188,-0.4350013732910121,1.389999389648441,0,0.022844774218435226,1.030610983792407,22.96999931335449,1.0535727058150153,23.190000534057614,-1.5641003068872577,23.82999992370605,0.022844774218435226
1966,2007-07-31,24.15999984741211,24.309999465942386,23.6299991607666,23.6299991607666,1566755.0,0.0413792695216717,-1.566035563009014,1.9629621780471866,37.90561384813348,33.813595110969715,0.4321465350653888,1.435921094775921,0.041459419468889536,-2.4324338231198723,19.046410102769872,1.1099987030029368,-0.5645257960910612,-1.1390002250671394,-3.5860468321818075,1.3080463820475288,-2.3625235286244752,0.08452307849019647,0.2623070761843067,86.88525512826754,54.52417264464155,1.2235233035573347,7,-0.31999969482421875,0.36500072479248047,-0.497499942779541,-1.3950004577636719,-0.5900001525878906,1,-0.058360921205185434,1.281482590832283,23.20000076293945,1.030610983792407,22.96999931335449,1.0535727058150153,23.190000534057614,-0.058360921205185434
1967,2007-08-01,24.0,24.239999771118164,23.01000022888184,23.690000534057614,1945202.0,-0.006622510282393357,2.1139268011791685,0.5849038949448196,31.825278581432983,31.841663801011087,0.4532579915484938,1.4970431572022918,0.23946271310731504,-2.1840534834765464,18.717508629622724,1.2299995422363246,-0.8369021332400131,-1.187500095367433,-3.659029453149717,1.284029262414851,-2.4232647742585733,0.048264583523707216,-2.4899997711181605,88.92858748533713,55.639941843843644,1.2357646788911418,8,-0.15999984741210938,0.5250005722045898,-0.057500362396240234,-1.2350006103515625,-0.26000022888183594,2,-0.030833323796589984,-1.566035563009014,24.15999984741211,1.281482590832283,23.20000076293945,1.030610983792407,22.96999931335449,-0.030833323796589984
1968,2007-08-02,24.3700008392334,24.95000076293945,23.3700008392334,24.20000076293945,2444452.0,0.015416701634724861,1.3759398711894328,0.5483882876286745,36.023929376237405,30.925922838370994,-0.15222528819562342,1.0335413565283638,-0.09228736495282419,-2.4623056871522806,17.914021285300468,1.5799999237060511,-1.0559260282595275,-0.7244993209838881,-3.1707076724235606,1.7217090304557843,-1.9476034967037243,0.49860485473594807,-2.805400619506834,83.13953971914303,48.58301984367495,1.2231041757198364,8,-0.9250011444091797,0.1549997329711914,-0.410001277923584,-1.605001449584961,-1.5799999237060547,3,-0.04308580665778139,2.1139268011791685,24.0,-1.566035563009014,24.15999984741211,1.281482590832283,23.20000076293945,-0.04308580665778139
1969,2007-08-03,24.209999084472656,24.920000076293945,23.86000061035156,24.6200008392334,1469413.0,-0.006565521101794758,1.0990083677820632,-2.411773945629318,32.52279758607489,30.332220684880106,-0.19277908328765037,1.0546569345129235,0.11005262690228079,-2.215983081965131,17.461621478043426,1.0599994659423864,-1.1234799773715807,-0.7620010375976562,-3.121979644283421,1.5979775690881084,-1.9419903409405386,0.4179882657452261,-2.509982843017575,73.09084805575293,40.19935729646424,1.1799893033428823,8,-0.9049987792968714,0.3150014877319336,-0.20499944686889648,-1.4049997329711914,-1.8099994659423828,4,-0.021065606807903592,1.3759398711894328,24.3700008392334,2.1139268011791685,24.0,-1.566035563009014,24.15999984741211,-0.021065606807903592
1970,2007-08-06,23.45000076293945,24.45000076293945,23.149999618530273,24.209999084472656,1950443.0,-0.03139191863995727,1.0967732011727165,1.8536465093343468,31.014504692076628,29.997990988614166,0.33430258550770375,1.6586957298807583,0.9082994389530867,-1.3728875665632785,16.479623179243124,1.3000011444091761,-1.3013645413326351,-1.3689993858337424,-3.7057978366221107,0.967799064954626,-2.5373986112279283,-0.20060016043955642,-1.619985140624994,22.680433656238563,-9.230381173679852,1.1683992253941844,8,-0.22000026702880504,1.0749998092651403,0.6474990844726598,-0.5950012207031214,-0.8000011444091761,0,0.025159920400528613,1.0990083677820632,24.209999084472656,1.3759398711894328,24.3700008392334,2.1139268011791685,24.0,0.025159920400528613
1971,2007-08-07,23.90999984741211,24.07999992370605,23.60000038146973,23.790000915527344,1640087.0,0.019616165010947206,1.0869586850878226,-0.15789368013692712,40.12345370132993,31.115435157374787,-0.2490865403610769,1.086653735748044,0.48204416406411,-1.733497259011397,16.31515924733249,0.6299991607666016,-1.4214708520558261,-0.8025002479553223,-3.0987934483836987,1.4937929524730542,-1.9506468481695087,0.3456463522588642,-1.9551848194726524,46.39172014287413,10.072400854967476,1.1481466002141876,8,-0.6799993515014648,0.6150007247924805,0.6099996566772461,-0.9050006866455078,-1.260000228881836,1,0.028439996215616103,1.0967732011727165,23.45000076293945,1.0990083677820632,24.209999084472656,1.3759398711894328,24.3700008392334,0.028439996215616103
1972,2007-08-08,24.35000038146973,24.70000076293945,24.1200008392334,24.13999938964844,1759556.0,0.018402364569870322,-3.6400347903043313,1.7500238420701275,38.8012648665594,32.965476274135014,-0.6789687645046065,0.5612275387982102,0.0880435558202386,-2.0850709015670823,16.407695323706033,0.7900009155273402,-1.491865555779004,-0.2899997711181612,-2.532657898919396,1.9526583566830737,-1.4113288350187787,0.8313292927824563,-2.275377924130275,66.666666666667,28.196622185053286,1.1213290639006168,8,-1.1199998855590856,0.17500019073485973,0.4124994277954066,-1.1600008010864293,-1.1000003814697301,2,-0.032032881906609356,1.0869586850878226,23.90999984741211,1.0967732011727165,23.45000076293945,1.0990083677820632,24.209999084472656,-0.032032881906609356
1973,2007-08-09,23.03000068664551,24.6200008392334,22.809999465942386,24.3799991607666,2998691.0,-0.0542094322030785,-1.022346868753174,-6.4285338007829,33.93103923638735,34.301728606159074,0.6883338224064026,1.7089417670506286,1.4067704507097005,-0.6886914796640582,16.365442105707846,1.810001373291012,-1.5228987517094872,-1.4449995040893526,-3.649382593689264,0.7593835855105588,-2.5471910488893066,-0.34280795928939867,-0.8403630970820579,10.426595121527921,-30.185920887320062,1.1021915447999548,8,0.5450000762939418,1.4949998855590785,1.7324991226196254,0.3949995040893519,0.2399997711181605,3,0.03082931234493458,-3.6400347903043313,24.35000038146973,1.0869586850878226,23.90999984741211,1.0967732011727165,23.45000076293945,0.03082931234493458
1974,2007-08-10,22.149999618530273,23.03000068664551,21.1299991607666,22.670000076293945,2169788.0,-0.03821107433251303,2.0645144419935955,0.38518595963763264,31.0214414308238,34.79659147989509,1.6089879251633512,2.3893213001019156,2.268154405221601,0.2639862748910389,16.052441548214187,1.9000015258789098,-1.4852208867399526,-2.1205005645751953,-4.393254373306224,0.1522532441558333,-3.2568774689407114,-0.9841236602096792,2.800001144409176,28.571428571428598,-13.902163603494827,1.1363769043655148,8,0.8900003433227539,2.185000419616699,2.6175003051757812,1.2800006866455078,0.5,4,0.028893964244661063,-1.022346868753174,23.03000068664551,-3.6400347903043313,24.35000038146973,1.0869586850878226,23.90999984741211,0.028893964244661063
1975,2007-08-13,22.959999084472656,23.040000915527344,22.13999938964844,22.34000015258789,1145980.0,0.036568825277303985,1.3076885456759482,-1.1923045886366137,40.32058498905333,35.06492160666397,0.8508388059159593,1.3699671248618195,1.4640404945454293,-0.47475444798071464,15.906352996915421,0.9000015258789027,-1.311408381926256,-1.1330010414123528,-3.2158949884789507,0.9498929056542451,-2.1744480149456535,-0.09155406787905207,1.9136016464233379,51.26047905951198,5.974459289742519,1.0414469735332996,8,0.0800008773803711,1.3750009536743164,1.8175010681152344,0.48000144958496094,0.5800018310546875,0,-0.0243902216146471,2.0645144419935955,22.149999618530273,-1.022346868753174,23.03000068664551,-3.6400347903043313,24.35000038146973,-0.0243902216146471
1976,2007-08-14,23.04999923706055,23.71999931335449,22.54999923706055,22.76000022888184,728837.0,0.0039198674292961755,-2.295770258834887,0.4677411415808871,44.79999674479256,36.506556958148366,0.6557900539129058,1.0984327431510614,1.3833496988986447,-0.4922490781675357,15.598867879364642,1.1700000762939382,-1.1046894776275025,-0.892000865936275,-2.802136027602497,1.018134295729947,-1.8470684467693879,0.0630667148968378,1.7487294624328555,53.781490605644514,3.9072861600981383,0.9550675808331117,8,-0.009999275207523084,1.1249999999999964,2.1475009918212855,0.9050016403198207,1.100000381469723,1,-0.017353563200433575,1.3076885456759482,22.959999084472656,2.0645144419935955,22.149999618530273,-1.022346868753174,23.03000068664551,-0.017353563200433575
1977,2007-08-15,22.299999237060547,22.790000915527344,22.149999618530273,22.670000076293945,928747.0,-0.032537962031431555,1.0983562474790272,-1.2758693264405465,44.152424424781735,37.40972307465329,1.2731730742430116,1.7084109865451218,2.165406690416493,0.31561398005953833,16.212651181839682,0.899999618530277,-0.9680196196811046,-1.4975008010864244,-3.446966800205974,0.4519651980331254,-2.472233800646201,-0.5227678015266477,2.4253548716583246,33.52434136386839,-21.367101188305426,0.9747329995597751,8,0.7250003814697266,1.875,3.0400009155273438,1.9050016403198242,2.520000457763672,2,0.015695084907808354,-2.295770258834887,23.04999923706055,1.3076885456759482,22.959999084472656,2.0645144419935955,22.149999618530273,0.015695084907808354
1978,2007-08-16,20.86000061035156,21.8799991607666,20.6200008392334,21.8799991607666,3364223.0,-0.06457393165807124,1.4705884552885056,2.75674658611145,38.05210237126859,38.02409027300815,2.4171021408315703,2.9109501114277236,3.62525892209754,1.8045718848880519,16.944917029366234,1.6799983978271484,-1.0155958764202424,-2.6919994354248082,-4.823701204139233,-0.5602976667103832,-3.7578503197820226,-1.626148551067594,3.7934463994082677,7.741931911311831,-47.283421027247535,1.0658508843572132,8,1.8000001907348668,3.0599994659423864,4.479999542236332,3.345000267028812,4.6499996185302805,3,0.1145733135051985,1.0983562474790272,22.299999237060547,-2.295770258834887,23.04999923706055,1.3076885456759482,22.959999084472656,0.1145733135051985
1979,2007-08-17,21.0,21.96999931335449,20.270000457763672,20.399999618530273,3793061.0,0.0067113799401792296,-2.953491673079943,-0.5882365040867787,37.414180202152885,38.735165329683284,1.9823441483140627,2.558751040296496,3.525524886074983,1.7106914449190178,17.66388548966385,1.6999988555908168,-1.016257794409679,-2.3340000152587876,-4.576089359083618,-0.0919106714339577,-3.4550446871712026,-1.2129553433463727,3.492109162938771,21.159414040191464,-33.43106814501225,1.1210446719124143,8,1.4850006103515625,2.744999885559082,4.340000152587891,3.315000534057617,3.8999996185302734,4,0.1080952598935081,1.4705884552885056,20.86000061035156,1.0983562474790272,22.299999237060547,-2.295770258834887,23.04999923706055,0.1080952598935081
1980,2007-08-20,21.350000381469727,21.780000686645508,20.90999984741211,21.309999465942386,1309754.0,0.01666668483189171,-1.0714301933233727,0.06666815015909865,32.71832868382849,37.91237366107201,1.4562750038404033,2.011827313561543,3.1813567745154145,1.4016492328808496,18.95940087906636,0.8700008392333984,-1.0772033012249551,-1.7934996604919426,-4.029767996493643,0.4427686755097575,-2.9116338284927927,-0.6753654924910926,2.888782259158539,31.30435599872404,-18.407878845038375,1.1181341680008496,8,1.135000228881836,2.1750001907348633,4.114999771118164,3.0500001907348633,2.909999847412113,0,0.060889892919573585,-2.953491673079943,21.0,1.4705884552885056,20.86000061035156,1.0983562474790272,22.299999237060547,0.060889892919573585
1981,2007-08-21,21.899999618530273,22.350000381469727,21.040000915527344,21.549999237060547,1072181.0,0.025761087926626347,1.095995947271809,8.74980926950297,37.67605200257093,37.78735000951774,0.6606473473907428,1.3224976334316025,2.659820055873432,0.8992559661943424,20.891380202711634,1.3099994659423828,-1.100023967594666,-1.1120003700256333,-3.3140243347032516,1.090023594651985,-2.2130123523644407,-0.010988387686825973,2.1006560911261154,64.68249462990632,19.107541190080845,1.1010119823388087,8,0.5450010299682617,1.5600004196166992,3.6175007820129395,2.5000009536743164,2.8500003814697266,1,0.07488590527688466,-1.0714301933233727,21.350000381469727,-2.953491673079943,21.0,1.4705884552885056,20.86000061035156,0.07488590527688466
1982,2007-08-22,22.989999771118164,23.68000030517578,22.170000076293945,22.170000076293945,2843548.0,0.04977169733215914,-2.6829287581760157,2.342853717418434,42.53246002617446,38.7430634306052,-0.7180692411474787,0.17532934965115032,1.6205617942256012,-0.15132574141963318,22.03585269224136,1.7800006866455078,-1.0266537121163068,0.0199997901916511,-2.148113647443804,2.188113227827106,-1.0640569286260764,1.1040565090093786,0.786816623424663,79.7653793274722,37.33343570573596,1.0840567188177277,8,-0.994999885559082,0.23000049591064453,2.527500629425049,1.4100008010864258,2.5599994659423864,2,0.05045671417837028,1.095995947271809,21.899999618530273,-1.0714301933233727,21.350000381469727,-2.953491673079943,21.0,0.05045671417837028
1983,2007-08-23,23.290000915527344,23.559999465942386,23.10000038146973,23.309999465942386,1288557.0,0.01304920171361057,-1.2999976158119761,-0.024388485192460535,45.09595715174611,40.306898510707676,-1.092163478590031,-0.12310768521309257,1.3526234870806064,-0.41487324771506096,22.810224238286214,0.5699996948242223,-1.0685658616853075,0.31500091552734233,-1.8557084409354125,2.485710271990097,-0.7703537627040369,1.4003555937587215,0.3899993896484375,88.56306724047472,47.94343752625149,1.0853546782313779,8,-1.2950010299682617,-0.07000064849853516,2.177499771118164,1.109999656677246,1.3799991607666016,3,0.06569337566134803,-2.6829287581760157,22.989999771118164,1.095995947271809,21.899999618530273,-1.0714301933233727,21.350000381469727,0.06569337566134803
1984,2007-08-24,23.520000457763672,23.649999618530273,22.78000068664551,23.15999984741211,687227.0,0.009875462996782769,1.8064530022334362,-18.00133524081702,50.395478570018476,41.426331130814916,-1.2375311477508113,-0.3265312545842285,1.1547966587240452,-0.6049552655357822,22.46075874373861,0.8699989318847621,-1.1404822781223274,0.5175004005432129,-1.66683503748963,2.7018358385760557,-0.5746673184732103,1.609668119559636,-3.25,94.22383317794527,49.21441926068688,1.0921677190164218,8,-1.5250005722045898,-0.3000001907348633,2.2274999618530273,0.880000114440918,1.5799999237060582,4,0.0846088321593248,-1.2999976158119761,23.290000915527344,-2.6829287581760157,22.989999771118164,1.095995947271809,21.899999618530273,0.0846088321593248
1985,2007-08-27,23.729999542236328,24.20000076293945,23.229999542236328,23.68000030517578,447573.0,0.008928532329315342,-1.0421061930556428,0.13888653414148264,48.953486412134644,41.887829982741806,-1.4827458112034506,-0.5215272747191548,0.9871661480113438,-0.7777215475787145,22.18785826147073,0.9700012207031214,-1.0579785717842292,0.7009995460510261,-1.5061648762889135,2.9081639683909657,-0.40258266511894547,1.8045817572209977,-3.3923991012573254,85.12654293043619,38.62756126232661,1.10358221116997,8,-1.4949989318847656,-0.9049997329711914,1.955000400543213,0.7000007629394531,1.4700012207031214,0,0.049304681789458016,1.8064530022334362,23.520000457763672,-1.2999976158119761,23.290000915527344,-2.6829287581760157,22.989999771118164,0.049304681789458016
1986,2007-08-28,22.75,23.76000022888184,22.57999992370605,23.440000534057614,1198475.0,-0.04129791660939797,-1.2912612010362616,-13.800221255817432,41.24726027240034,41.56503396581054,-0.6143855822955189,0.3661975894069833,1.9851578160034578,0.2330724163289517,22.667455820752323,1.1800003051757884,-0.8855367708764064,-0.2085000038146987,-2.352733671134242,1.9357336635048448,-1.2806168374744686,0.8636168298450713,-2.257903546142579,28.571415148853056,-14.741303061856065,1.072116833659771,8,-0.5149993896484375,-0.06499958038330078,2.8350000381469727,1.7200002670288086,2.829999923706051,1,0.06637363643436656,-1.0421061930556428,23.729999542236328,1.8064530022334362,23.520000457763672,-1.2999976158119761,23.290000915527344,0.06637363643436656
1987,2007-08-29,23.26000022888184,23.35000038146973,22.209999084472656,22.540000915527344,704368.0,0.022417592478322534,1.5333372893173476,-1.0434764580839835,51.380549801960825,43.04597256922079,-1.0883394551893772,-0.21300496850706807,1.444320103187902,-0.24477117417155014,22.795356098685122,1.1400012969970739,-0.8461972131709139,0.3385002136230497,-1.7550012982447285,2.432001725490828,-0.7082505423108394,1.3852509695569388,-2.619587602661138,52.76383209978807,5.072664803990712,1.046750755933889,8,-1.024999618530277,-0.649999618530277,2.192499637603756,1.210000038146969,2.14999961853027,2,0.06405845900500173,-1.2912612010362616,22.75,-1.0421061930556428,23.729999542236328,1.8064530022334362,23.520000457763672,0.06405845900500173
1988,2007-08-30,23.31999969482422,23.649999618530273,22.34000015258789,23.440000534057614,846839.0,0.0025795126978493954,3.85185878529926,-0.1666679912155858,57.789618075476675,45.30991011070121,-0.8523219782399032,-0.37492374243543125,1.3645054483245538,-0.2720983223629716,23.559072559993478,1.3099994659423828,-0.8629856473845869,0.45099973678588867,-1.539693239267308,2.4416927128390853,-0.5443467512407096,1.446346224812487,-2.537203543134769,55.77887809656361,5.435003948221016,0.9953464880265979,8,-0.7649993896484375,-0.7099990844726562,2.1500000953674316,1.1500005722045898,2.1100006103515625,3,0.09562605366291121,1.5333372893173476,23.26000022888184,-1.2912612010362616,22.75,-1.0421061930556428,23.729999542236328,0.09562605366291121
1989,2007-08-31,23.70000076293945,23.95000076293945,23.25,23.25,804472.0,0.016295071744772294,-2.1111092273131704,-3.7499801319241057,55.226002018341774,47.81076270342491,-0.9041298066804764,-0.8380593786071096,0.9435506900364459,-0.6181630599109802,24.264865765029803,0.7000007629394496,-0.8065147958316388,0.8565007209777811,-1.074021802211,2.787023244166562,-0.10876054061661122,1.8217619825721734,-2.7805164267999984,74.87439305150599,23.628343285980286,0.9652612615943905,8,-1.0799999237060511,-1.090000152587887,1.4299998283386266,0.769999504089359,2.099998474121101,4,0.040928239752267004,3.85185878529926,23.31999969482422,1.5333372893173476,23.26000022888184,-1.2912612010362616,22.75,0.040928239752267004
1990,2007-09-03,24.040000915527344,24.20000076293945,23.65999984741211,23.979999542236328,362351.0,0.014345997537669408,1.8421020930583087,0.1333361590302219,56.7530828538939,49.930432798016355,-0.9190762028901176,-1.1927444896063584,0.5837565209782127,-0.9166361114402015,24.380868047274358,0.5400009155273402,-0.5428789390061084,1.1670008659362807,-0.8197565009918542,3.1537582328644156,0.1736221824722115,2.16037954940035,-2.9892959223158933,91.95981344420883,39.339387856665084,0.9933786834640677,9,-0.8550004959106445,-1.4300003051757812,0.2624993324279785,0.42999935150146484,1.5499992370605469,0,0.044093154142009094,-2.1111092273131704,23.70000076293945,3.85185878529926,23.31999969482422,1.5333372893173476,23.26000022888184,0.044093154142009094
1991,2007-09-04,24.59000015258789,24.65999984741211,23.78000068664551,24.11000061035156,651650.0,0.022878503166166908,1.838711860652549,7.9998092695022525,66.05891863723764,52.54448375480115,-1.170457066979889,-1.7804735610825304,0.024459547660860892,-1.423085158341209,24.354667574578038,0.879999160766598,-0.24377146780346592,1.683000087738037,-0.39944906340529585,3.76544923888137,0.6417755121663689,2.7242246633097054,-3.413323328587321,97.14287048873264,40.36752529939479,1.0412245755716671,9,-1.1550006866455078,-1.9799995422363281,-0.4074997901916504,-0.11999988555908203,1.2299995422363281,1,0.024806856712742187,1.8421020930583087,24.040000915527344,-2.1111092273131704,23.70000076293945,3.85185878529926,23.31999969482422,0.024806856712742187
1992,2007-09-05,23.56999969482422,24.989999771118164,23.420000076293945,24.989999771118164,1473544.0,-0.0414802948936267,1.2112670570015138,-2.958336313568392,70.19373661871103,55.333125917797254,-0.06652760746825592,-0.8663217451221819,1.0198942711440395,-0.36662035415132976,25.087733024144082,1.5699996948242188,0.06956460342327375,0.7019996643066406,-1.294087152745071,2.6980864813583523,-0.2960437442192152,1.7000430728324964,-2.184323489418958,46.41508374701212,-15.878472116733725,0.9980434085258559,9,0.029999732971191406,-0.9399995803833008,0.6125006675720215,0.9000005722045898,3.0100002288818324,2,0.08527790644491229,1.838711860652549,24.59000015258789,1.8421020930583087,24.040000915527344,-2.1111092273131704,23.70000076293945,0.08527790644491229
1993,2007-09-06,23.739999771118164,24.07999992370605,22.79999923706055,24.04999923706055,1566628.0,0.007212561667163442,5.9189069370628875,0.2183094713286588,70.3264084878715,57.54767368644759,-0.18548863691070494,-1.0333853906399355,0.8013293969011066,-0.48905737815562134,25.054468569349574,1.2800006866455007,0.3253989867725373,0.8364997863769545,-1.1966288196342632,2.8696283923881722,-0.1800645166286543,1.8530640893825634,-2.0659776804558696,42.92238834827994,-23.559218357707408,1.0165643030056082,9,-0.1400003433227539,-1.109999656677246,0.44250059127807617,0.7300004959106445,2.3500003814697266,3,0.07034541248503512,1.2112670570015138,23.56999969482422,1.838711860652549,24.59000015258789,1.8421020930583087,24.040000915527344,0.07034541248503512
1994,2007-09-07,22.790000915527344,24.25,22.61000061035156,23.8700008392334,1266974.0,-0.04001680137952568,-1.2777760853008315,3.4838767235385286,59.80927028825658,58.753871894905586,0.7264657052809618,-0.03476316122290868,1.6900783722207748,0.5044212226212892,24.10114546864032,1.639999389648441,0.4460404929087467,-0.14549913406371928,-2.148617535303714,1.8576192671762755,-1.1470583346837167,0.8560600665562781,-0.8507006104285786,7.563040699468404,-60.75057453036922,1.0015592006199976,9,0.8099985122680664,-0.16000080108642578,1.1949992179870605,1.6799993515014648,3.6099987030029297,4,0.1158402493897992,5.9189069370628875,23.739999771118164,1.2112670570015138,23.56999969482422,1.838711860652549,24.59000015258789,0.1158402493897992
1995,2007-09-10,22.399999618530273,23.09000015258789,22.200000762939453,23.020000457763672,980732.0,-0.017112824981562524,1.3421029516211205,0.5740748916961452,53.48189400242482,60.113275642686084,1.0146697082032965,0.32794730952234374,2.0091665223670816,0.9370338920998371,23.208924646262624,0.8899993896484375,0.5103360915933024,-0.5075004577636726,-2.5247824412072184,1.5097815256798732,-1.5161414494854455,0.5011405339581003,-0.21664335614995522,7.168420311424338,-59.05968860528998,1.0086409917217734,9,1.1950006484985352,0.23000049591064453,1.515000820159912,2.070000648498535,3.9500007629394567,0,0.151785699840711,-1.2777760853008315,22.790000915527344,5.9189069370628875,23.739999771118164,1.2112670570015138,23.56999969482422,0.151785699840711
1996,2007-09-11,22.649999618530273,22.809999465942386,22.38999938964844,22.71999931335449,1217916.0,0.011160714475780154,2.360000610351467,0.11290258076225589,47.31861084854148,59.66194909230615,0.8370138554946536,0.048953724324867665,1.6771235523354022,0.7286575098119172,22.96516137262698,0.4200000762939453,0.5014985238375189,-0.2375004768371589,-2.2567643783427087,1.7817634246683909,-1.2471324275899356,0.7721314739156178,2.3400001525878906,16.1289969735357,-46.387932033396005,1.0096319507527756,9,0.9450006484985352,-0.01999950408935547,1.2275009155273438,1.8200006484985352,4.030000686645508,1,0.12980135026811923,1.3421029516211205,22.399999618530273,-1.2777760853008315,22.790000915527344,5.9189069370628875,23.739999771118164,0.12980135026811923
1997,2007-09-12,22.649999618530273,22.85000038146973,22.450000762939453,22.81999969482422,840618.0,0.0,2.478235630706384,2.428583106267153,44.70197514825375,58.20776654483694,0.8285125843089141,0.08065451412196722,1.596290451806933,0.76639256124772,22.460053282823285,0.399999618530277,0.48870067732458367,-0.2550004959106431,-2.258833719786761,1.7488327279654747,-1.2569171078487038,0.7469161160274176,2.2880001449584952,21.951171856827845,-35.73146531127999,1.0019166119380596,9,0.9450006484985352,-0.01999950408935547,1.2275009155273438,1.8200006484985352,4.489999771118168,2,0.13995585561513768,2.360000610351467,22.649999618530273,1.3421029516211205,22.399999618530273,-1.2777760853008315,22.790000915527344,0.13995585561513768
1998,2007-09-13,23.25,23.3799991607666,22.299999237060547,22.6299991607666,829550.0,0.026490083513240226,1.4545476219891498,-3.6470621234390603,47.893912135796086,57.393089891220754,0.2431034570595756,-0.3490062457099903,0.9207624232363685,0.2127894302913944,20.936546622437476,1.0799999237060547,0.654674512397829,0.22549991607666087,-1.5351398087754937,1.9861396409288155,-0.6548199463494164,1.1058197785027382,1.637039756011962,51.219494040696325,-1.7648807666928832,0.8803198624260781,9,0.3450002670288086,-0.619999885559082,0.6275005340576172,1.2200002670288086,4.159999847412109,3,0.14322580317015277,2.478235630706384,22.649999618530273,2.360000610351467,22.649999618530273,1.3421029516211205,22.399999618530273,0.14322580317015277
1999,2007-09-14,23.270000457763672,23.53000068664551,22.96999931335449,23.07999992370605,1426576.0,0.0008602347425235024,-1.7317023246293353,0.30645205947228615,46.302258889101495,56.231887228466036,0.1739898536505251,-0.2005042738389058,0.8100471930577342,0.22859657294555547,19.11453167222703,0.5600013732910227,0.6758964704543331,0.13200035095214702,-1.3497001574107301,1.6137008593150242,-0.6088499032292916,0.8728506051335856,1.5135576774902333,80.45110948898807,30.22992761682673,0.7408502541814387,9,0.3249998092651367,-0.6400003433227539,0.7800002098083496,1.1999998092651367,2.729999542236328,4,0.12118606099482787,1.4545476219891498,23.25,2.478235630706384,22.649999618530273,2.360000610351467,22.649999618530273,0.12118606099482787
2000,2007-09-17,22.649999618530273,23.26000022888184,22.350000381469727,23.06999969482422,1024229.0,-0.026643782855042653,1.2749963641218585,-2.210520503940128,49.14675479090943,54.35275791220735,0.6437846079210985,0.5500860732834667,1.3350941297279029,0.8829196294446433,17.377461770824432,0.9200000762939453,0.6186859337203998,-0.5530004501342773,-1.799893383639155,0.6938924833706004,-1.1764469168867144,0.07044601661815975,2.0342161607958964,28.455282031401353,-23.492196186521234,0.6234464667524384,9,0.9450006484985352,-0.01999950408935547,1.0375003814697266,1.6850004196166992,5.300001144409176,0,0.16556291669568401,-1.7317023246293353,23.270000457763672,1.4545476219891498,23.25,2.478235630706384,22.649999618530273,0.16556291669568401
2001,2007-09-18,23.540000915527344,24.040000915527344,22.290000915527344,22.479999542236328,2047718.0,0.03929365615834035,-1.4305578735161741,-2.523812335093846,52.243593956275866,52.358297616381215,-0.4591018191851681,-0.22214001316215715,0.37367488000283444,0.02653713150974113,15.859080660870706,1.75,0.5776510162154587,0.25500078201293874,-0.837201592356287,1.3472031563821645,-0.2911004051716759,0.8011019691975534,1.0488462021082015,71.42857142857143,18.77534692162849,0.5461011871846138,9,-0.3150005340576172,-0.9100008010864258,0.14749908447265625,0.7949991226196289,4.019998550415043,1,0.1193712555928097,1.2749963641218585,22.649999618530273,-1.7317023246293353,23.270000457763672,1.4545476219891498,23.25,0.1193712555928097
2002,2007-09-19,24.149999618530273,25.0,23.8700008392334,24.45000076293945,2560599.0,0.025913282892039424,-1.6279089882830953,-0.2830195808876684,56.111926205021064,50.7789106960645,-1.0931296975979699,-0.7808111787099783,-0.29438886580475554,-0.5486687715443139,15.401339264620988,1.4599990844726562,0.5057645105655588,0.8069994926452644,-0.34101687797049607,1.9550158632610248,0.23299130733738238,1.3810076779531464,-1.8599987030029297,68.63466167424444,15.700302142308828,0.574008185307881,9,-0.5499992370605469,-1.5149993896484375,-0.5425000190734863,0.18500041961669922,3.9500007629394567,2,0.10476193484923457,-1.4305578735161741,23.540000915527344,1.2749963641218585,22.649999618530273,-1.7317023246293353,23.270000457763672,0.10476193484923457
2003,2007-09-20,24.81999969482422,25.059999465942386,23.940000534057614,24.149999618530273,1628415.0,0.02774327481893013,-1.0550472200786385,-2.23332506818748,57.90959493097988,50.567835656367095,-1.7811253312320616,-1.4022021016208228,-1.032951821196086,-1.1831395685093824,14.93717619996241,1.1199989318847727,0.31896847864627986,1.400499629974366,0.07687648943416647,2.7241227705145654,0.7386880597042662,2.0623112002444657,-2.529998779296875,91.33574380094144,39.47568597742828,0.6618115702700992,9,-1.1899995803833008,-2.1549997329711914,-1.2200002670288086,-0.4849996566772461,3.059999465942383,3,0.09347299449435598,-1.6279089882830953,24.149999618530273,-1.4305578735161741,23.540000915527344,1.2749963641218585,22.649999618530273,0.09347299449435598
2004,2007-09-21,25.51000022888184,25.79999923706055,24.540000915527344,24.540000915527344,2885476.0,0.027800183019402125,-1.5979365226060374,1.4477600043271242,59.89232083186049,51.28010530408217,-2.2850120216282512,-2.040068102880941,-1.7820095680838293,-1.8327588085621223,14.462964714012466,1.2599983215332067,0.19170201830615596,1.9910001754760778,0.36982567019563817,3.6121746807565174,1.1804129228358562,2.8015874281162993,-3.109199371337894,91.73791604401576,43.093360909958285,0.8105872526402202,9,-1.4650001525878942,-2.47500038146973,-2.219999790191654,-1.4299993515014684,2.0599994659423793,4,0.07448058022277615,-1.0550472200786385,24.81999969482422,-1.6279089882830953,24.149999618530273,-1.4305578735161741,23.540000915527344,0.07448058022277615
2005,2007-09-24,24.899999618530273,25.739999771118164,24.8799991607666,25.209999084472656,1455191.0,-0.023912215008957016,-3.9142838458646003,-0.3195873045212048,52.0694213453346,51.807973137059186,-1.433880745414097,-1.4102226004715597,-1.2480763161986737,-1.1891865060211835,14.46490038849656,0.8600006103515625,0.031197657471825124,1.3224995613098152,-0.41126277257411203,3.0562618951937424,0.4556183943678498,2.1893807282517805,-2.2952468582153323,74.3589729656296,30.53347390588567,0.866881166941964,9,-0.8549995422363281,-1.5450000762939453,-1.7849993705749512,-0.9949989318847656,2.1000003814697266,0,0.04417672282416896,-1.5979365226060374,25.51000022888184,-1.0550472200786385,24.81999969482422,-1.6279089882830953,24.149999618530273,0.04417672282416896
2006,2007-09-25,24.26000022888184,24.989999771118164,24.07999992370605,24.54999923706055,1647529.0,-0.025702787126637316,-1.8000011737536434,0.9354822831617742,54.8523227125439,52.93578953309142,-0.6051206145601356,-0.6864944128185435,-0.6789647754892094,-0.5223492495759707,13.76388033097366,0.9099998474121129,0.006472242250978866,0.6070001602172894,-1.106428000820749,2.320428321255328,-0.24971392030172979,1.4637142407363086,-1.4635326799621602,20.207239036442395,-22.32858039173258,0.8567140805190185,9,-0.21500015258789418,-0.8400001525878942,-1.2549996376037633,-0.3549995422363317,1.639999389648434,1,0.1521022464651347,-3.9142838458646003,24.899999618530273,-1.5979365226060374,25.51000022888184,-1.0550472200786385,24.81999969482422,0.1521022464651347
2007,2007-09-26,24.75,24.86000061035156,24.26000022888184,24.290000915527344,636699.0,0.02019784692890525,-1.3076917433884794,-1.5862091645126708,56.79676936824679,53.92499589225261,-0.8559176312133623,-1.1163811114658273,-1.2072507657659592,-0.9724897506550079,12.793527228221564,0.6000003814697195,0.09041010031566543,1.0224999427795396,-0.7476131257954961,2.7926130113545753,0.13744340849202175,1.9075564770670574,-1.773320549791869,43.54838875073707,1.017619555731038,0.885056534287517,9,-0.7049999237060547,-0.7650003433227539,-1.797499656677246,-0.8449993133544922,0.6299991607666016,2,0.11353533195726806,-1.8000011737536434,24.26000022888184,-3.9142838458646003,24.899999618530273,-1.5979365226060374,25.51000022888184,0.11353533195726806
2008,2007-09-27,25.54999923706055,25.71999931335449,24.90999984741211,24.979999542236328,1328696.0,0.03232320149739598,-1.281691578641956,1.239132237573192,68.95602567374186,56.44208109054598,-1.4475804789232143,-1.8348205880593937,-2.0557275316338526,-1.729808493033861,12.320118087222792,0.9699993133544886,0.24275102779088087,1.7109992027282743,-0.22426784676517642,3.646266252221725,0.7433656779815472,2.6786327274750015,-2.4039205996412747,85.46511047656018,36.92030255393646,0.9676335247467261,9,-1.5049991607666051,-1.5499992370605504,-2.942499160766605,-1.6449985504150426,0.020000457763668322,3,0.0998043530549455,-1.3076917433884794,24.75,-1.8000011737536434,24.26000022888184,-3.9142838458646003,24.899999618530273,0.0998043530549455
2009,2007-09-28,24.670000076293945,25.57999992370605,24.520000457763672,25.51000022888184,2460244.0,-0.03444223824046766,1.1632652266826604,-1.4736852672297223,64.60746669258891,58.15993796851036,-0.38901620258477365,-0.9258967038323362,-1.2222135257045679,-0.8207542837208948,11.968679571916226,1.0599994659423793,0.4100815007723675,0.782500076293946,-1.1864255439076103,2.7514256964955024,-0.20196273380683039,1.7669628863947224,-1.3646862028961948,35.54218113379262,-17.4831321336054,0.9844628101007779,9,-0.625,-0.6700000762939453,-2.0625,-0.7649993896484375,1.1000003814697266,4,0.13011751416884798,-1.281691578641956,25.54999923706055,-1.3076917433884794,24.75,-1.8000011737536434,24.26000022888184,0.13011751416884798
2010,2007-10-01,25.10000038146973,25.34000015258789,24.670000076293945,24.670000076293945,933977.0,0.017430089333035026,-2.116277212966413,-0.5119050322205642,65.40880835106728,59.62273956793164,-0.486049513270121,-1.3411755487658148,-1.6882131589807265,-1.2216185534625197,11.834309324822275,0.6700000762939453,0.5353377542166982,1.1595004081726117,-0.8824230486842914,3.201423865029515,0.1385386797441619,2.1804621366010615,-1.6450053862522118,62.19517301054203,4.316720995859463,1.020961728428451,10,-0.26500034332275746,-1.1000003814697301,-2.492500305175785,-1.1949996948242223,1.5299987792968714,0,0.09840634565001771,1.1632652266826604,24.670000076293945,-1.281691578641956,25.54999923706055,-1.3076917433884794,24.75,0.09840634565001771
2011,2007-10-02,25.20000076293945,25.709999084472656,24.93000030517578,25.46999931335449,1303983.0,0.003984078882466768,1.0800020345103627,-0.6279031599865104,65.83851417325687,60.703471564402285,-0.36410559849814206,-1.4684196884796634,-1.8034832203050968,-1.2941603487311646,12.23373984890525,0.779998779296875,0.6876773084642345,1.2290007591247516,-0.8711636898937734,3.3291652081432765,0.1789185346154909,2.2790829836340123,-1.6043055132113508,64.38363859639938,1.879635777105264,1.0500822245092616,10,-0.33000087738036754,-1.2000007629394496,-2.6700005531311,-1.2950000762939418,0.46999931335449574,1,0.07142853899067059,-2.116277212966413,25.10000038146973,1.1632652266826604,24.670000076293945,-1.281691578641956,25.54999923706055,0.07142853899067059
2012,2007-10-03,25.57999992370605,25.690000534057614,25.04999923706055,25.190000534057614,741177.0,0.015079331319920009,1.0983628086149304,-1.4444499388938732,64.87867143300831,61.477813397961,-0.581028676444646,-1.7814496003885765,-2.1720846958334796,-1.6432544613284357,12.372167767369657,0.6400012969970632,0.893002917236025,1.5084999084472628,-0.7004224453748229,3.7174222622693485,0.40403873153621817,2.6129610853583074,-1.852046434738007,88.33337306980104,23.393936160600546,1.1044611769110435,10,-0.6400003433227504,-1.5799999237060511,-3.1199994087219203,-1.6749992370605433,-0.2399997711181605,2,0.012509761367421435,1.0800020345103627,25.20000076293945,-2.116277212966413,25.10000038146973,1.1632652266826604,24.670000076293945,0.012509761367421435
2013,2007-10-04,25.40999984741211,25.559999465942386,25.040000915527344,25.559999465942386,1365832.0,-0.006645820046949913,5.933331637907734,-0.3846150084119188,63.40851824816472,61.868501999772576,-0.3559698302314409,-1.5598992594958716,-1.9717951046345448,-1.4428644497207301,12.050934571404307,0.5399990081787074,1.023698631628612,1.2549998283386223,-1.0262325122517808,3.5362321689290255,0.11438365804341899,2.3956159986338257,-1.5577236135585153,74.78995098589202,11.324668513785603,1.1406161702952022,10,-0.5,-1.4099998474121094,-2.987499237060547,-1.5049991607666016,-0.7999992370605504,3,-0.0011806645740126687,1.0983628086149304,25.57999992370605,1.0800020345103627,25.20000076293945,-2.116277212966413,25.10000038146973,-0.0011806645740126687
2014,2007-10-05,25.43000030517578,25.979999542236328,25.34000015258789,25.56999969482422,1081499.0,0.0007871097160083718,-3.0,0.9333316379079926,68.83469514078328,63.73131019926688,-0.43416919905446605,-1.446120002051245,-1.9535567542497922,-1.4341258922475966,11.713775235416128,0.6399993896484375,1.0875627673660553,1.1430003166198723,-1.1110263982477804,3.397027031487525,0.015986959186047756,2.270013674053697,-1.4608606911297706,58.015308299008325,-9.470432971631809,1.1270133574338261,10,-0.40000057220458984,-1.3400001525878906,-2.8474998474121094,-1.5249996185302734,-1.010000228881836,4,0.00550528462321509,5.933331637907734,25.40999984741211,1.0983628086149304,25.57999992370605,1.0800020345103627,25.20000076293945,0.00550528462321509
2015,2007-10-08,25.79999923706055,25.88999938964844,25.60000038146973,25.71999931335449,1028362.0,0.014549702219604832,1.2307596376040177,-0.5714305177112224,66.47229866758013,65.02241863871535,-0.7410017666917774,-1.6320134056963091,-2.2876438252671036,-1.7751779100734666,11.065499127733885,0.4599990844726598,1.0988503601036719,1.3429992675781293,-0.8229292197503355,3.508927754906594,0.2600350239138969,2.4259635112423616,-1.669990828759314,82.85710133659857,15.214524038574709,1.0829642436642317,10,-0.6799993515014684,-1.7099990844726598,-3.18499851226807,-1.8949985504150426,-3.369998931884769,0,-0.0011627434179837248,-3.0,25.43000030517578,5.933331637907734,25.40999984741211,1.0983628086149304,25.57999992370605,-0.0011627434179837248
2016,2007-10-09,25.59000015258789,26.0,25.28000068664551,25.88999938964844,1408638.0,-0.008139499638860626,1.7692256904962633,-3.7499940395295495,61.14551983982987,65.50561313555791,-0.36040216646948053,-1.2547976982770486,-2.0743810376000837,-1.5347641049673797,10.23823740298473,0.7199993133544886,1.031486969825874,0.9860001564025893,-1.0592602695636764,3.031260582368855,-0.03663005658054175,2.0086303693857204,-1.3119924535718468,57.29164183137433,-9.803040943437587,1.0226302129831324,10,-0.3299999237060547,-1.489999771118164,-2.6924996376037598,-1.6849994659423828,-2.649999618530277,1,0.04064083634143856,1.2307596376040177,25.79999923706055,-3.0,25.43000030517578,5.933331637907734,25.40999984741211,0.04064083634143856
2017,2007-10-10,25.81999969482422,26.15999984741211,25.46999931335449,26.0,776481.0,0.008987867950952966,1.760002136230483,0.6000025431379709,58.30565247201391,64.32223833536591,-0.47233130182397787,-1.3018800804011121,-2.293218908919865,-1.7368541765239485,9.47002708212627,0.6900005340576207,1.0876142088312477,1.0574996948242195,-0.8358555149689266,2.9508549046173655,0.11082208992764819,2.0041772997207907,-1.3697927657097786,69.64281456807028,5.382535307874036,0.9466776048965725,10,-0.4799995422363281,-1.6399993896484375,-2.797499656677246,-1.914999008178711,-3.8600006103515625,2,-0.005809435333197999,1.7692256904962633,25.59000015258789,1.2307596376040177,25.79999923706055,-3.0,25.43000030517578,-0.005809435333197999
2018,2007-10-11,26.57999992370605,26.60000038146973,25.75,25.75,1230800.0,0.029434556075311535,-1.0481938785593397,-4.61110286949517,58.78489604473904,63.67528604116037,-1.1967075680980592,-1.8968670534213814,-3.0449241262116615,-2.466637294229759,9.413528751952091,0.8500003814697301,1.1963386135871197,1.650999927520747,-0.2678251522841393,3.5698250073256332,0.6915873876183056,2.6104124674231883,-1.9246178443958897,98.48481345548021,36.14291116667092,0.9594125399024425,10,-0.9449996948242152,-2.1799993515014613,-3.465000152587887,-2.6749992370605433,-4.969999313354492,3,-0.04665160928056422,1.760002136230483,25.81999969482422,1.7692256904962633,25.59000015258789,1.2307596376040177,25.79999923706055,-0.04665160928056422
2019,2007-10-12,26.09000015258789,26.36000061035156,25.8700008392334,26.209999084472656,616589.0,-0.018434904910633265,1.3333212232405018,-0.14457703965676974,59.9665111500107,63.07058635215408,-0.540988803864451,-1.2487939601192366,-2.5469940345392814,-1.946408225260484,9.518883188750419,0.7099990844726527,1.2479900683154028,1.0200001716613762,-0.7972851370781484,2.837285480400901,0.11135751729161569,1.9286428260311368,-1.1623715109753903,61.36361009161029,0.5194057855079208,0.9086426543697618,10,-0.3249998092651367,-1.6899995803833008,-2.9750003814697266,-2.184999465942383,-5.6100006103515625,4,-0.056726697339230525,-1.0481938785593397,26.57999992370605,1.760002136230483,25.81999969482422,1.7692256904962633,25.59000015258789,-0.056726697339230525
2020,2007-10-15,26.399999618530273,26.82999992370605,26.04999923706055,26.10000038146973,1324508.0,0.011881926566858825,-2.8999885559518925,-2.5000158947133886,68.97164067958477,63.418711519523846,-0.7232479999797157,-1.3317264379207288,-2.820796687093196,-2.2221527965312333,9.264017939475803,0.7800006866455007,1.1416936490467045,1.142499637603759,-0.3720870022346503,2.6570862774421684,0.3852063176845526,1.8997929575229655,-1.2382389333377617,72.25803117224484,6.014371251759513,0.7572933199192048,10,-0.4649991989135742,-1.8849992752075195,-3.2849998474121094,-2.4949989318847656,-4.899999618530273,0,-0.07499998374418759,1.3333212232405018,26.09000015258789,-1.0481938785593397,26.57999992370605,1.760002136230483,25.81999969482422,-0.07499998374418759
2021,2007-10-16,26.35000038146973,26.6299991607666,25.54999923706055,26.399999618530273,1344824.0,-0.0018939105220838748,3.2353077573246027,-0.1666645473850085,65.38463372452362,63.47492955191445,-0.5508992317569508,-1.1177213218358126,-2.7492647464580884,-2.1431108033273176,9.585359962611681,1.0799999237060511,1.1330130724209582,0.952000427246098,-0.40487830612469367,2.3088791606168897,0.2735610605607022,1.6304397939314939,-0.9213214181150526,64.70593185158643,-4.226415524420517,0.6784393666853955,10,-0.4149999618530309,-1.789999961853031,-3.237500190734867,-2.4449996948242223,-6.059999465942386,1,-0.14876660415726728,-2.8999885559518925,26.399999618530273,1.3333212232405018,26.09000015258789,-1.0481938785593397,26.57999992370605,-0.14876660415726728
2022,2007-10-17,26.68000030517578,26.790000915527344,26.209999084472656,26.440000534057614,1236999.0,0.012523716088373105,1.5217416543311233,-4.800068665598947,61.94505379292545,63.31232239022119,-0.7917119003375639,-1.3159299800482174,-3.0676380834427306,-2.4386607781643796,10.282255154771134,0.5800018310546875,1.0953019047518389,1.1555003166198716,-0.18310024086195398,2.4941008741016972,0.4862000378789588,1.8248005953607844,-1.1300010681152308,88.28128608873061,20.554548598433854,0.6693002787409131,10,-0.625,-2.119999885559082,-3.567500114440918,-2.7749996185302734,-5.760000228881836,2,-0.14017989986276824,3.2353077573246027,26.35000038146973,-2.8999885559518925,26.399999618530273,1.3333212232405018,26.09000015258789,-0.14017989986276824
2023,2007-10-18,27.13999938964844,27.540000915527344,26.29999923706055,26.75,1724313.0,0.017241344798014202,1.0840321587936546,1.624999006588297,78.65431328963108,64.4033910734265,-1.0957312729178703,-1.6793077825516427,-3.4678715905983104,-2.8774717673985997,11.210166868847612,1.2400016784667933,1.0605807553017108,1.4994994163513233,0.022967767613305767,2.976031065089341,0.7612335919823146,2.237765240720332,-1.5900001525878906,79.89943776393767,7.766902834403808,0.7382658243690096,10,-0.7299985885620153,-2.2249984741210973,-4.027499198913578,-3.2349987030029332,-4.4399986267089915,3,-0.19086221155743677,1.5217416543311233,26.68000030517578,3.2353077573246027,26.35000038146973,-2.8999885559518925,26.399999618530273,-0.19086221155743677
2024,2007-10-19,27.40999984741211,27.690000534057614,27.11000061035156,27.11000061035156,1112648.0,0.009948432713180244,-2.8666759915058275,0.7692300168238215,77.83134700773473,65.66550755566591,-1.1793539859564568,-1.896922876423961,-3.6453674003991097,-3.1280117769160967,11.610018069402662,0.5799999237060547,1.0228998487744754,1.6744998931884751,0.0018535930889704844,3.34714619328798,0.8381767431387246,2.5108230432382257,-1.501800308227537,86.91586369417567,12.967561016424511,0.8363231500497522,10,-0.9249992370605469,-2.419999122619629,-4.297499656677246,-3.5049991607666016,-4.959999084472656,4,-0.21160157859716855,1.0840321587936546,27.13999938964844,1.5217416543311233,26.68000030517578,3.2353077573246027,26.35000038146973,-0.21160157859716855
2025,2007-10-22,26.0,26.920000076293945,25.96999931335449,26.920000076293945,1883194.0,-0.05144107461734382,1.0652188786034968,-3.066674719936894,57.32600668620599,65.24111720526325,0.29278939772671464,-0.42192046047528464,-2.1834526798639082,-1.6988887407382371,11.50646472382923,1.4400005340576207,0.9794700536950423,0.20950002670288015,-1.4192347897588213,1.8382348431645816,-0.6048673815279706,1.023867434933731,1.6900005340576136,21.028060290005847,-51.894049139927496,0.814367408230851,10,0.5799999237060511,-1.0099992752075195,-2.8874998092651367,-2.094999313354492,-2.8099994659423864,0,-0.2123077099139874,-2.8666759915058275,27.40999984741211,1.0840321587936546,27.13999938964844,1.5217416543311233,26.68000030517578,-0.2123077099139874
2026,2007-10-23,27.95000076293945,28.20000076293945,26.8799991607666,27.040000915527344,3203007.0,0.07500002934382488,-1.146338210756791,-0.9891301868994146,66.85634348352562,66.19119398432011,-1.4385154286199757,-2.193777525443238,-4.060710436040889,-3.61711531767747,12.578469567194517,2.2000007629394496,0.9474745845267663,1.9750007629394482,0.24350307037581942,3.706498455503077,1.1092519166576338,2.8407496092212625,-1.980001449584961,88.78924495557933,17.080573148853915,0.8657488462818151,10,-1.0750007629394496,-2.704999923706051,-4.837500572204586,-4.045000076293942,-3.650001525878899,1,-0.23076925176660046,1.0652188786034968,26.0,-2.8666759915058275,27.40999984741211,1.0840321587936546,27.13999938964844,-0.23076925176660046
2027,2007-10-24,27.559999465942386,28.229999542236328,27.29999923706055,27.959999084472656,1290054.0,-0.013953534395397593,-1.0217396262011709,-0.43956009406793295,64.82758747695073,66.86260414345473,-0.8669029688865812,-1.6679825275663909,-3.5768197373838113,-3.1817969720875148,13.71649659726911,0.9300003051757777,0.9175052049413992,1.4444994926452672,-0.3240975540222806,3.213096539312815,0.5602009693114951,2.3287980159790393,-1.5900001525878977,70.35398192745176,-0.9250685731415444,0.8842985233337737,10,-0.6700000762939489,-1.509999275207523,-4.632499217987064,-3.6549987792968786,-2.4799995422363352,2,-0.26378805120802107,-1.146338210756791,27.95000076293945,1.0652188786034968,26.0,-2.8666759915058275,27.40999984741211,-0.26378805120802107
2028,2007-10-25,28.10000038146973,28.190000534057614,27.79999923706055,27.79999923706055,929186.0,0.019593647532346825,-1.599998728439048,-0.7500035762821038,67.18147087782492,67.66426633543409,-1.3059521587185934,-2.115617354133704,-3.968298035250303,-3.670964621167066,14.161960738524137,0.6300010681152273,0.976182072453728,1.857000350952152,-0.09780582786722647,3.8118065297715304,0.8795972615424645,2.8344034403618394,-2.039601058959967,94.24782532739316,20.411491367862553,0.9774030894096886,10,-1.2100009918212926,-2.0150003433227575,-4.982500076293949,-4.355000495910648,-3.3400001525878906,3,-0.25551602162648246,-1.0217396262011709,27.559999465942386,-1.146338210756791,27.95000076293945,1.0652188786034968,26.0,-0.25551602162648246
2029,2007-10-26,27.8799991607666,28.34000015258789,27.690000534057614,28.26000022888184,1009526.0,-0.007829224829769221,1.407401912996806,-1.266665395105774,63.64829195947512,67.07278314431079,-0.8999799186219022,-1.7315796204749105,-3.6037817049335388,-3.391792091122106,15.066846575248771,0.649999618530277,1.0519712023351104,1.476499176025392,-0.46155474614539216,3.4145530981961763,0.5074722149400017,2.4455261371107824,-1.732815829467775,80.59068232355223,7.569263329135609,0.9690269610853917,10,-0.9349994659423828,-1.669999122619629,-4.732499122619629,-4.1349992752075195,-3.329999923706051,4,-0.18579621785342693,-1.599998728439048,28.10000038146973,-1.0217396262011709,27.559999465942386,-1.146338210756791,27.95000076293945,-0.18579621785342693
2030,2007-10-29,27.56999969482422,28.290000915527344,27.45000076293945,28.1200008392334,1164975.0,-0.011119062958173331,-1.1265853346435204,1.4473673643527445,62.823829204368955,66.78824930873806,-0.4543414154699619,-1.293357203951004,-3.1611730464371455,-3.0433031697226056,15.907825399508946,0.8400001525878942,1.0672415117490388,1.0429997444152832,-0.8597858757462262,2.9457853645767926,0.09160693433452849,1.994392554496038,-1.2912473542480498,47.26027844658317,-26.60449251715913,0.9513928100807556,10,-0.41499996185302734,-1.359999656677246,-4.029999732971191,-3.8249998092651367,-3.779998779296875,0,-0.1857090674123567,1.407401912996806,27.8799991607666,-1.599998728439048,28.10000038146973,-1.0217396262011709,27.559999465942386,-0.1857090674123567
2031,2007-10-30,27.0,27.809999465942386,26.82999992370605,27.40999984741211,1743056.0,-0.02067463551445836,-1.6133321126302025,0.7454527169257765,57.320099901508904,66.27436554302511,0.24312414203878774,-0.6130217726154825,-2.4801843230389125,-2.4297542129448146,16.189251725510232,0.9799995422363352,1.1040821844863586,0.3830000877380364,-1.4233407697089753,2.189340945185048,-0.5201703409854694,1.2861705164615422,-0.5975727907031292,11.258281491773978,-60.53226804451037,0.903170428723506,10,0.1549997329711914,-0.7899999618530273,-3.3000001907348633,-3.255000114440918,-2.1800003051757812,1,-0.14111109133119948,-1.1265853346435204,27.56999969482422,1.407401912996806,27.8799991607666,-1.599998728439048,28.10000038146973,-0.14111109133119948
2032,2007-10-31,25.899999618530273,26.6299991607666,24.70000076293945,26.0,4868141.0,-0.04074075486924911,1.8382356447335442,0.2439034602108319,45.95237987111776,62.640817385412525,1.3643184949428537,0.5398603017209496,-1.314827999114037,-1.2876880847625252,16.612504690967988,2.2999992370605504,1.0358461538602377,-0.7330002784729004,-2.5060274310422272,1.0400268740964265,-1.6195138547575638,0.15351329781176304,2.440000534057617,32.9670070550952,-33.98262284835909,0.886513576284663,10,0.6200008392333984,0.40000057220458984,-2.167499542236328,-2.3749990463256836,-1.489999771118164,2,-0.0617760774144952,-1.6133321126302025,27.0,-1.1265853346435204,27.56999969482422,1.407401912996806,27.8799991607666,-0.0617760774144952
2033,2007-11-01,25.3799991607666,26.18000030517578,24.76000022888184,26.04999923706055,1646704.0,-0.020077238047201962,2.053756339868201,6.699975204562396,45.78884457013282,59.08053933679008,1.797426902421627,1.1146464459249756,-0.7438379649147109,-0.739714933927889,17.070337036451015,1.4200000762939418,0.9914832718629967,-1.2515007019042983,-3.028929763007241,0.5259283591986446,-2.1402152324557697,-0.36278617135282687,2.88720100402832,18.681277798039073,-46.95184154104889,0.8887145305514714,11,1.1400012969970703,1.0500011444091797,-1.3649992942810059,-1.919999122619629,-0.25,3,-0.01182030129946976,1.8382356447335442,25.899999618530273,-1.6133321126302025,27.0,-1.1265853346435204,27.56999969482422,-0.01182030129946976
2034,2007-11-02,25.56999969482422,25.899999618530273,25.01000022888184,25.01000022888184,1264682.0,0.007486230903873681,-2.178572280067194,-0.8358200032453293,45.00601927775552,57.711651846962255,1.4739789264861045,0.986236970448747,-0.8870045122172598,-0.9019506677363864,17.15520188561214,0.889999389648434,0.9546350281625422,-1.068500137329103,-2.827007773017332,0.690007498359126,-1.9477539551732193,-0.1892463194849867,2.6258564819335923,24.233952504364662,-38.88562036133982,0.8792538178441153,11,0.9500007629394531,0.8600006103515625,-1.547499656677246,-2.34999942779541,-0.1999988555908203,4,-0.03167772685215697,2.053756339868201,25.3799991607666,1.8382356447335442,25.899999618530273,-1.6133321126302025,27.0,-0.03167772685215697
2035,2007-11-05,25.770000457763672,25.979999542236328,25.25,25.29999923706055,1172532.0,0.007821695945500418,-1.5614032739489498,0.8392886945207942,46.57210641736775,55.45784772850027,1.3834011379916085,0.8262350414957567,-1.043651580626669,-1.0692290002560725,17.21268606029645,0.7299995422363281,0.7992346324514301,-0.8669994354248054,-2.6285669889456003,0.8945681180959895,-1.7477832121852046,0.013784341335593808,2.3559386107177716,34.40514923016069,-27.335885884113978,0.8807837767603983,11,0.75,0.7349996566772461,-1.7475004196166992,-2.5500001907348633,-0.22000122070312145,0,-0.04734191692012846,-2.178572280067194,25.56999969482422,2.053756339868201,25.3799991607666,1.8382356447335442,25.899999618530273,-0.04734191692012846
2036,2007-11-06,26.6299991607666,26.88999938964844,25.940000534057614,26.149999618530273,1356676.0,0.03337208722259999,-1.1111139368199747,1.0212729692877163,49.72190698295119,53.77943878472254,0.35366035699893317,0.05074719038848485,-1.817816321848202,-1.898038096582475,17.345892585308235,1.1199989318847692,0.6442767080712635,-0.059000682830809836,-1.7504392996219202,1.6324379339603006,-0.904719991226365,0.7867186255647454,1.4274211416040004,88.12783598533332,28.515271649033373,0.8457193083955558,11,-0.10999870300292969,-0.10999870300292969,-2.2124991416931152,-3.409998893737793,-1.25,1,-0.1066465765955924,-1.5614032739489498,25.770000457763672,-2.178572280067194,25.56999969482422,2.053756339868201,25.3799991607666,-0.1066465765955924
2037,2007-11-07,25.670000076293945,27.020000457763672,25.56999969482422,27.020000457763672,1749956.0,-0.036049534912753645,1.148148671426089,-2.8125034769409276,42.25501181289496,51.00983222195255,1.1369293886369718,1.0529160462942002,-0.797810185616818,-0.9394189199265774,17.441609620552363,1.4500007629394531,0.6624779074691389,-1.0114997863769517,-2.7204025489204504,0.697402976166547,-1.8659511676486993,-0.15704840510520413,2.3202718352880325,40.26547589609499,-16.08773225792482,0.8544513812717492,11,0.8500003814697266,0.8500003814697266,-1.2350001335144043,-2.635000228881836,-1.4200000762939453,2,-0.033112597543569766,-1.1111139368199747,26.6299991607666,-1.5614032739489498,25.770000457763672,-2.178572280067194,25.56999969482422,-0.033112597543569766
2038,2007-11-08,25.34000015258789,25.56999969482422,24.70000076293945,24.70000076293945,1194889.0,-0.012855470304840688,-1.7187492549412107,-0.4740734880027831,39.16230872594743,48.28916741822725,1.1557954414009863,1.3547119288015494,-0.4123348807305618,-0.6073030135895614,17.36140412271118,0.9699993133544957,0.4214166669806758,-1.279499721527099,-3.0908147633863194,0.5318153203321216,-2.185157242456711,-0.37384220059748685,2.5844663360212365,27.58618421701695,-23.87241672077748,0.9056575209296107,11,1.1550006866455078,1.1800003051757812,-0.8700003623962402,-2.3050003051757812,-1.139999389648441,3,-0.03670088001482519,1.148148671426089,25.670000076293945,-1.1111139368199747,26.6299991607666,-1.5614032739489498,25.770000457763672,-0.03670088001482519
2039,2007-11-09,24.61000061035156,25.75,24.5,25.5,1179185.0,-0.028808190127882827,-1.2522510138153824,-1.390625372529383,42.164605641277475,45.99369813343931,1.534538915167527,2.074509757964126,0.3535507219595786,0.10813469445837498,17.33240753559414,1.25,0.1851308897432986,-1.9354992866516163,-3.9476880798673086,0.07668950656407603,-2.9415936832594625,-0.9294048900437701,3.2499765637441733,4.365102792448576,-48.83836414157528,1.0060943966078464,11,1.5449991226196325,1.8099994659423864,-0.15500068664550426,-1.5750007629394496,-1.2800006866455078,4,0.02112956267852839,-1.7187492549412107,25.34000015258789,1.148148671426089,25.670000076293945,-1.1111139368199747,26.6299991607666,0.02112956267852839
2040,2007-11-12,24.420000076293945,25.04999923706055,24.25,24.28000068664551,904857.0,-0.007720460355360337,-6.9999618531728975,-0.15730279287465035,25.175812681798305,42.422110664582576,1.3753554628563265,2.222517647739945,0.567008488399928,0.2912623106314882,16.913986871580782,0.7999992370605504,-0.1535060006419009,-2.0264998435974135,-4.252322081274976,0.1993223940801485,-3.1394109624361946,-0.9135887247586325,3.3055780108379587,6.1371858556006496,-40.80660656989533,1.1129111188387812,11,1.2150001525878906,1.875,0.1399998664855957,-1.2950000762939453,-0.46000099182128906,0,0.03890257002339981,-1.2522510138153824,24.61000061035156,-1.7187492549412107,25.34000015258789,1.148148671426089,25.670000076293945,0.03890257002339981
2041,2007-11-13,22.43000030517578,24.43000030517578,21.1200008392334,24.309999465942386,6343540.0,-0.0814905718632648,2.1226397694628205,-13.428623978202001,20.55109887137968,39.59974610905612,2.9602277553172307,4.11474842226049,2.5400943260040094,2.264983058587191,17.826961741269333,3.309999465942383,-0.519970091223616,-3.820499610900878,-6.6817650274771125,-0.9592341943246439,-5.251132319188997,-2.3898669026127592,5.087043096728209,22.2033822142638,-20.879503276454752,1.4306327082881178,11,1.640000343322754,2.3000001907348633,2.174999713897705,0.6949996948242188,0.8799991607666051,1,0.13909937090659885,-6.9999618531728975,24.420000076293945,-1.2522510138153824,24.61000061035156,-1.7187492549412107,25.34000015258789,0.13909937090659885
2042,2007-11-14,22.940000534057614,23.46999931335449,22.6200008392334,22.809999465942386,2133153.0,0.022737415155725582,-2.3333383198821043,-0.06914953518501406,20.27649961984868,36.76504111458011,2.219612030634913,3.489077311809023,2.05164037643544,1.739907444172342,18.626685248993166,1.0399990081787074,-0.8796972144409807,-3.1234993934631383,-6.334108276006525,0.08710948908024818,-4.728803834734833,-1.5181949521914433,4.065279462832731,39.30885582542682,2.5865398892545244,1.605304441271694,11,1.1300001144409215,1.789999961853031,1.7399997711181676,0.1949996948242223,0.23999977111816762,2,0.10636436660437165,2.1226397694628205,22.43000030517578,-6.9999618531728975,24.420000076293945,-1.2522510138153824,24.61000061035156,0.10636436660437165
2043,2007-11-15,21.959999084472656,23.06999969482422,21.65999984741211,22.979999542236328,2301072.0,-0.04272020169005708,1.349998251598198,-7.846092901787453,18.644069166438157,33.83593554665595,2.9764772838218185,4.280575782612797,3.0367641914255827,2.6863677372029997,18.9105444459879,1.4099998474121094,-1.2042692976795806,-3.8445008277893074,-7.495060771948406,-0.19394088363020856,-5.669780799868857,-2.019220855709758,4.574458579805132,18.142513984822774,-12.492461851015896,1.82527997207955,11,2.110001564025879,2.7700014114379883,2.8000011444091797,1.2550010681152344,1.3700008392333949,3,0.10428055605642284,-2.3333383198821043,22.940000534057614,2.1226397694628205,22.43000030517578,-6.9999618531728975,24.420000076293945,0.10428055605642284
2044,2007-11-16,21.61000061035156,22.26000022888184,21.100000381469727,21.209999084472656,2177010.0,-0.015938000396756524,-2.7419414381433582,-0.392158182708954,18.565404154720554,30.724079739695153,3.0236455594767726,4.3993295050543075,3.4185496183324595,3.0001299944425064,19.15681396082801,1.159999847412113,-1.3666999200941028,-3.9044993400573773,-7.921187877895061,0.11218919778030667,-5.9128436089762175,-1.896155071138537,4.491300507922677,12.911401940281037,-14.97531467673821,2.0083442689188415,11,2.4499998092651403,3.1099996566772496,3.407499790191654,1.8249998092651403,1.8699989318847692,4,0.11985192408311351,1.349998251598198,21.959999084472656,-2.3333383198821043,22.940000534057614,2.1226397694628205,22.43000030517578,0.11985192408311351
2045,2007-11-19,20.479999542236328,21.770000457763672,20.34000015258789,21.770000457763672,2282156.0,-0.052290654150835225,1.2170531632393558,-3.224989986457905,17.52988115927269,27.14718798150865,3.7150209888044365,5.369899818710657,4.580435137243182,4.085039996113661,21.01889239509785,1.4300003051757812,-1.536901371518475,-4.7585003852844245,-9.351915607248998,-0.16508516331985135,-7.055207996266713,-2.461792774302136,5.1211715023574556,3.422967834361933,-25.46967309243462,2.296707610982287,11,3.200000762939453,3.8600006103515625,4.602500915527344,2.955000877380371,3.3199996948242223,0,0.1391601779869236,-2.7419414381433582,21.61000061035156,1.349998251598198,21.959999084472656,-2.3333383198821043,22.940000534057614,0.1391601779869236
2046,2007-11-20,21.5,21.86000061035156,19.399999618530273,20.600000381469727,3083044.0,0.04980471096496375,2.0370366881851676,-0.6976736277449537,27.91165070092181,25.553481191289418,2.1130093117725295,4.049526734680235,3.5967695327410887,3.019194773139489,21.988885610081137,2.4600009918212855,-1.7112976188381595,-3.4159998893737793,-8.112392022917085,1.2803922441695264,-5.764195956145432,-1.0678038226021265,3.469830537553076,51.59706483861116,22.26061768100408,2.3481960667716533,11,1.0749998092651367,2.369999885559082,3.7250003814697266,2.0500001907348633,1.110000610351559,1,0.11441856206849566,1.2170531632393558,20.479999542236328,-2.7419414381433582,21.61000061035156,1.349998251598198,21.959999084472656,0.11441856206849566
2047,2007-11-21,20.290000915527344,21.26000022888184,20.1299991607666,20.959999084472656,2662532.0,-0.05627902718477473,-1.282826570284722,-0.744442725475195,26.103293767339608,24.10247952922188,2.7710000813721827,4.940238448681296,4.829792321360323,4.1772846274645445,22.98811997072076,1.3700008392333984,-1.9721409599798498,-4.262499046325683,-9.21560459826328,0.690606505611914,-6.739051822294481,-1.7859462703568845,3.9000532933625394,24.250716035292704,-6.167775551629418,2.476552775968798,11,2.284998893737793,3.5799989700317383,4.9574995040893555,3.2599992752075195,1.7299995422363281,2,0.1488417158278157,2.0370366881851676,21.5,1.2170531632393558,20.479999542236328,-2.7419414381433582,21.61000061035156,0.1488417158278157
2048,2007-11-22,20.920000076293945,21.0,19.950000762939453,20.450000762939453,1869929.0,0.03104973545291867,2.333335351694364,-0.701493429593022,29.03516521958676,22.643652815700694,1.6182669832240926,3.947122494971822,4.211269443977606,3.498512658179365,24.062460950859393,1.0499992370605469,-2.352304190213186,-3.2734998703002915,-8.184617984245122,1.637618243644539,-5.729058927272707,-0.8179408133278763,2.599446489945592,53.14685781052423,21.039494372719986,2.455559056972415,11,1.3049993515014648,2.9499998092651367,4.387500286102295,2.630000114440918,-0.37000083923339844,3,0.10803060328105896,-1.282826570284722,20.290000915527344,2.0370366881851676,21.5,1.2170531632393558,20.479999542236328,0.10803060328105896
2049,2007-11-23,22.70000076293945,22.88999938964844,20.780000686645508,21.0,3227352.0,0.08508607457714867,1.0288468415927075,3.6170281841608594,37.884766619979,24.05575880883188,-0.5153544764442479,1.854218373746992,2.4630206471352594,1.6727287501638806,24.36450698531737,2.1099987030029332,-2.5651230239219274,-1.234499263763432,-5.865385948183597,3.3963874206567333,-3.5499426059735164,1.0809440784466524,0.24272323062078982,94.55591291777885,60.14751213169741,2.315443342210083,11,-0.7850008010864222,1.1699991226196325,2.962500095367435,1.2049999237060582,-2.980001449584961,4,0.027753266061345316,2.333335351694364,20.920000076293945,-1.282826570284722,20.290000915527344,2.0370366881851676,21.5,0.027753266061345316
2050,2007-11-26,22.450000762939453,23.79999923706055,22.3700008392334,22.88999938964844,2205075.0,-0.011013215488880124,-3.766673448367953,-0.25882260543706576,32.66998929132821,25.402302188826162,-0.6416640073823245,1.7928964130142013,2.7625097084172516,1.8774220569014801,24.726249216510777,1.429998397827152,-2.749169323351694,-1.228499317169188,-5.57022927368709,3.113230639348714,-3.399364295428139,0.942365661089763,-3.0500011444091797,69.31821383720859,39.982171427917514,2.17086497825895,11,-0.850001335144043,1.419999122619629,3.2874999046325684,1.5299997329711914,-2.1700000762939453,0,0.04587967680594485,1.0288468415927075,22.70000076293945,2.333335351694364,20.920000076293945,-1.282826570284722,20.290000915527344,0.04587967680594485
2051,2007-11-27,23.190000534057614,23.35000038146973,21.84000015258789,22.3700008392334,2439273.0,0.032962126769267464,1.6491246268956277,-1.8636414866961786,39.52702909512092,27.541249908300856,-1.410890739063742,0.793509509301149,2.052926426220946,1.1034632415271055,25.987021586789794,1.5100002288818395,-2.9264461794576846,-0.2979995727539091,-4.350832386190454,3.754833240682636,-2.3244159794721817,1.7284168339643635,-3.702000923156735,84.15587156454156,53.88066874999198,2.026416406718272,11,-1.5900011062622035,0.6799993515014684,2.594999790191654,0.7899999618530309,-3.89999961853027,1,0.026304385034708,-3.766673448367953,22.450000762939453,1.0288468415927075,22.70000076293945,2.333335351694364,20.920000076293945,0.026304385034708
2052,2007-11-28,24.29999923706055,24.459999084472656,22.75,23.520000457763672,2060993.0,0.047865402218199904,2.109093557314172,0.9512183775435286,45.87955228387638,30.567414699127326,-2.578883061727204,-0.4664166399777905,0.9672045261016997,-0.030552533855125574,26.638167372799565,1.7099990844726562,-2.946742364562816,0.8919991493225119,-3.021123348575294,4.805121647220318,-1.0645620996263894,2.848560398271413,-4.725759633636478,96.45233022264821,63.11732671700824,1.956561248948903,11,-2.3699998855590856,-0.4299993515014684,1.7600011825561488,-0.06499862670898793,-5.609998703002937,2,-0.06954727077240119,1.6491246268956277,23.190000534057614,-3.766673448367953,22.450000762939453,1.0288468415927075,22.70000076293945,-0.06954727077240119
2053,2007-11-29,25.07999992370605,25.31999969482422,23.420000076293945,24.32999992370605,2695454.0,0.032098794696910904,2.0894314238130063,0.9615399663523568,51.85477233829651,34.266233386191324,-3.20702188555218,-1.338679694152912,0.1994454439561295,-0.8387410527877073,27.105165911678174,1.8999996185302734,-2.6989447113653426,1.6869997978210414,-2.1964823517105785,5.570481947352661,-0.25474127694477033,3.628740872586853,-5.310329941040035,94.71366027424646,55.33004678094504,1.9417410747658106,11,-2.720000267028805,-1.210000038146969,1.3899998664855993,-0.8299999237060511,-6.829999923706051,3,-0.1220095484549828,2.109093557314172,24.29999923706055,1.6491246268956277,23.190000534057614,-3.766673448367953,22.450000762939453,-0.1220095484549828
2054,2007-11-30,24.76000022888184,25.940000534057614,24.21999931335449,25.5,6391590.0,-0.0127591585246275,1.1234571971173242,-0.9866663614908807,51.32812567520893,38.02159388796202,-2.6744520935690623,-1.1409728102761711,0.5059765314592397,-0.5476390954843176,27.449261885347497,1.720001220703125,-2.483669728166255,1.4075000762939496,-2.3964692309293802,5.211469383517279,-0.4944845773177171,3.3094847299056163,-4.657310463486329,71.2195074295876,26.489059277401367,1.9019846536116658,11,-2.090000152587894,-0.8900003433227575,1.7274994850158656,-0.5100002288818395,-4.889999389648441,4,-0.17003234866332695,2.0894314238130063,25.07999992370605,2.109093557314172,24.29999923706055,1.6491246268956277,23.190000534057614,-0.17003234866332695
2055,2007-12-03,24.54999923706055,25.3700008392334,24.209999084472656,24.989999771118164,1721683.0,-0.008481461626818954,-1.0714301527751051,0.5945955002023318,59.61886952732029,41.54461820200629,-2.0410454978550945,-1.082561051980523,0.7194561441274168,-0.3723614997096085,27.905815689099605,1.1600017547607422,-2.138215915910429,1.258499145507816,-2.4192760118042465,4.936274302819879,-0.5803884331482152,3.0973867241638473,-3.9803246101720724,66.09753249586794,17.752620620855815,1.8388875786560315,12,-1.6049985885620153,-0.7049989700317418,2.0275006294250453,-0.24499893188476918,-5.809999465942386,0,-0.19674134720194691,1.1234571971173242,24.76000022888184,2.0894314238130063,25.07999992370605,2.109093557314172,24.29999923706055,-0.19674134720194691
2056,2007-12-04,23.790000915527344,24.649999618530273,23.40999984741211,24.489999771118164,1573689.0,-0.030957162735301358,1.4313755556095764,1.5909045589912,53.771075824310685,44.618816208336405,-1.0304080616100606,-0.5757567784750677,1.4948058110640474,0.3551671078036378,29.539719912030115,1.239999771118164,-1.7603318654173812,0.6405007362365716,-2.6982128687470066,3.9792143412201497,-1.0288560662552193,2.3098575387283624,-2.7907002160653356,32.60190411957344,-16.188464499336078,1.6693568024917895,12,-0.8450002670288086,-0.18500137329101562,2.8924989700317383,0.5149993896484375,-4.5,1,-0.1475409875495598,-1.0714301527751051,24.54999923706055,1.1234571971173242,24.76000022888184,2.0894314238130063,25.07999992370605,-0.1475409875495598
2057,2007-12-05,24.81999969482422,25.10000038146973,23.79999923706055,23.989999771118164,1316358.0,0.04329544933411977,-1.1487604608528963,-1.185716115214945,62.632516127379944,48.35185519809121,-1.5089308258847147,-1.7630953360282788,0.47664699050334036,-0.6875905543333545,30.801025808859723,1.3099994659423864,-1.2056529274877121,1.7129995346069329,-1.5102650548448722,4.936264124058738,0.10136723988102858,3.324631829332837,-3.425443008594563,55.73120413977477,2.937513712941147,1.6116322947259027,12,-1.4599990844726562,-1.609999656677246,1.8625001907348633,-0.19499969482421875,-5.879999160766605,2,-0.22280414372648283,1.4313755556095764,23.790000915527344,-1.0714301527751051,24.54999923706055,1.1234571971173242,24.76000022888184,-0.22280414372648283
2058,2007-12-06,24.40999984741211,25.1299991607666,23.920000076293945,25.1299991607666,1223160.0,-0.016518930396989817,2.3611117733855735,-0.8674691319724515,62.30228432708794,51.06491272110331,-0.6166612436934678,-1.5034223937141498,0.8681763646202896,-0.30212419461192397,31.379370952340675,1.2099990844726562,-0.8333874566512378,1.3494997024536133,-1.763058514467584,4.462057919374811,-0.20677940600698363,2.90577881091421,-2.651807653356215,39.52568097228018,-17.556365750457466,1.5562791084605982,12,-0.5199995040893555,-1.1999998092651367,2.000000476837158,0.2800006866455078,-4.940000534057621,3,-0.234330165879166,-1.1487604608528963,24.81999969482422,1.4313755556095764,23.790000915527344,-1.0714301527751051,24.54999923706055,-0.234330165879166
2059,2007-12-07,25.1299991607666,25.190000534057614,24.25,24.559999465942386,930103.0,0.02949608020709693,1.724629588677594,-0.7916669978038929,71.19417286497273,55.34537756261937,-1.0680308350913243,-2.3004105170344786,0.16606155526224597,-1.0361727750472518,31.81372265669128,0.9400005340576136,-0.27261239342968935,2.043499088287355,-1.1316160995027502,5.21861427607746,0.45594149439230236,3.6310566821824075,-3.0372622995105694,87.75502260109673,22.8987794281135,1.5875575938950524,12,-1.2399988174438477,-1.919999122619629,1.345001220703125,0.1250009536743164,-6.289999008178711,4,-0.2737763386601213,2.3611117733855735,24.40999984741211,-1.1487604608528963,24.81999969482422,1.4313755556095764,23.790000915527344,-0.2737763386601213
2060,2007-12-10,25.3700008392334,25.45000076293945,24.5,24.899999618530273,1027164.0,0.009550405351445024,2.0158703247331458,0.8245639865615556,68.989215334489,58.61895381143805,-0.9501947729177154,-2.59883494637608,-0.06676035491665999,-1.2857773115506568,32.00139067282729,0.9500007629394496,0.2657530059356823,2.236000728607177,-1.0496129394233193,5.521614396637673,0.5931938945919271,3.878807562622427,-2.9694828841532406,96.0784368723986,28.32452347133139,1.6428068340152486,12,-1.0250005722045898,-2.160000801086426,1.1049995422363281,-0.10000038146972656,-5.670000076293945,0,-0.21679147883568584,1.724629588677594,25.1299991607666,2.3611117733855735,24.40999984741211,-1.1487604608528963,24.81999969482422,-0.21679147883568584
2061,2007-12-11,25.54999923706055,25.71999931335449,25.399999618530273,25.479999542236328,810712.0,0.007094930700545898,-1.7826115801170639,0.14893513408221,78.71179366643378,62.266980631722205,-0.8495628808777376,-2.669998346387164,-0.24056316048578097,-1.4643700853285857,30.331919628298877,0.3499984741210902,0.6133414609755654,2.25999917984009,-1.177631214853207,5.697629574533387,0.5411839824934397,3.9788143771867404,-2.8663226756621967,91.1458297115238,17.150076034939886,1.7188151973466488,12,-0.8749990463256871,-2.3399991989135778,0.9625010490417445,-0.27999877929687855,-5.859998703002937,1,-0.26653619057899647,2.0158703247331458,25.3700008392334,1.724629588677594,25.1299991607666,2.3611117733855735,24.40999984741211,-0.26653619057899647
2062,2007-12-12,25.3799991607666,25.920000076293945,24.70000076293945,25.1200008392334,1340857.0,-0.0066536235369965,-1.2181836467169205,3.714277929155125,75.63218763757033,64.90891566497484,-0.5702185807714066,-2.4325448804865886,-0.0784655509445571,-1.2827616406751403,28.707453348536138,1.2199993133544957,1.0748935073359966,1.9679991722106926,-1.5884658051349376,5.524464149556323,0.1897666835378793,3.746231660883506,-2.435816681555508,72.99995422363281,-3.4829672395150055,1.7782324886728147,12,-0.7049989700317383,-2.169999122619629,1.1400012969970703,-0.10999870300292969,-5.649999618530273,2,-0.23995265747106154,-1.7826115801170639,25.54999923706055,2.0158703247331458,25.3700008392334,1.724629588677594,25.1299991607666,-0.23995265747106154
2063,2007-12-13,24.25,25.70000076293945,24.21999931335449,24.90999984741211,1335514.0,-0.044523215056421206,-3.1111081676768126,-2.53847733908476,59.627329928378444,65.83104947088256,0.48015730540211266,-1.182832561213452,1.0358179713949838,-0.1373881856577981,26.700407473860267,1.480001449584961,1.3763497229175528,0.7234999656677239,-2.7832405234542357,4.2302404547896835,-1.0298702788932559,2.4768702102287037,-1.0661520764011847,1.764745481268928,-69.43997025776702,1.7533702445609802,12,0.41499996185302734,-1.5799999237060547,2.270000457763672,1.0200004577636719,-3.75,3,-0.2189690501419541,-1.2181836467169205,25.3799991607666,-1.7826115801170639,25.54999923706055,2.0158703247331458,25.3700008392334,-0.2189690501419541
2064,2007-12-14,24.20000076293945,24.6299991607666,23.8700008392334,24.56999969482422,1404973.0,-0.0020618242086825056,2.1020474892954457,0.5606045718579368,61.146504398567586,66.00078667879893,0.494353415043431,-0.979044270495752,1.0685517789260608,-0.06863652238900642,24.44891329111503,0.7599983215332031,1.518700124503507,0.5440007209777811,-2.854360036350922,3.942361478306484,-1.1551796576865705,2.2431810996421326,-0.7956606305039315,16.097563244912784,-53.059505120885966,1.6991803786643522,12,0.46499919891357777,-1.5300006866455043,2.3074998855590856,1.0699996948242223,-4.20000076293945,4,-0.19545459919276598,-3.1111081676768126,24.25,-1.2181836467169205,25.3799991607666,-1.7826115801170639,25.54999923706055,-0.19545459919276598
2065,2007-12-17,23.32999992370605,23.899999618530273,23.15999984741211,23.899999618530273,1332263.0,-0.035950446768817534,1.596491815127625,1.5405441629808285,50.877189627842135,65.67924376808021,1.3109595098079296,0.12165641047363707,1.8988937307387204,0.8115756415974325,21.960437421682073,1.0400009155273402,1.4884686292280591,-0.4685001373291051,-3.528264043585825,2.5912637689276146,-1.998382090457465,1.0613818157992547,2.6100006103515625,6.159422543338492,-58.57640367201046,1.5298819531283603,12,1.2100000381469762,-0.6599998474121058,2.9574999809265172,1.9400005340576207,-2.6800003051757777,0,-0.19245605597091264,2.1020474892954457,24.20000076293945,-3.1111081676768126,24.25,-1.2181836467169205,25.3799991607666,-0.19245605597091264
2066,2007-12-18,23.959999084472656,24.170000076293945,23.04999923706055,23.3799991607666,1403466.0,0.027003821809979955,1.2399974060107999,-1.0175442705893312,47.73333116319332,64.02377877205946,0.7907682527265152,-0.3315974842638525,1.2425085814113181,0.18022643920031456,18.934572108523177,1.1200008392333949,1.5009107079989477,0.03849906921386648,-2.8236178009903696,2.9006159394181026,-1.3925593658882534,1.4695575043159863,1.9244014358520474,31.707302484802604,-27.817953494795177,1.4310584351021185,12,0.5250005722045898,-1.289999008178711,2.0050010681152344,1.3100013732910156,-3.2699985504150426,1,-0.17779626395286074,1.596491815127625,23.32999992370605,2.1020474892954457,24.20000076293945,-3.1111081676768126,24.25,-0.17779626395286074
2067,2007-12-19,23.309999465942386,24.440000534057614,23.309999465942386,24.309999465942386,1448174.0,-0.027128532694790652,-1.2600021362304545,-1.7241381578298316,37.99184782608701,61.322619160837135,1.3455477556452529,0.5863140576885897,1.850610430003183,0.8276373354979079,15.65729202228899,1.1300010681152273,1.3988741780162073,-0.7625004768371539,-3.0858720875561083,1.5608711338818004,-1.924186282196633,0.399185328522325,2.461025003051752,9.811323742374235,-43.39307469479604,1.1616858053594774,12,1.1750001907348597,-0.639999389648441,1.0900011062622035,1.4200010299682582,-2.70999908447266,2,-0.15529811303401597,1.2399974060107999,23.959999084472656,1.596491815127625,23.32999992370605,2.1020474892954457,24.20000076293945,-0.15529811303401597
2068,2007-12-20,23.18000030517578,23.670000076293945,23.06999969482422,23.440000534057614,1046591.0,-0.005576969701631462,-1.4999940395535227,0.2600002288818324,38.99720671504111,57.7451784775114,1.4334674841618629,0.9426375166217937,1.9118365505571688,0.9483576956070259,12.203329684041526,0.6000003814697266,1.4274200145356595,-1.0054996490478523,-2.8547489670317887,0.8437496689360842,-1.9301243080398223,-0.08087499005588228,2.482183154541012,8.227916100799552,-40.933894586130805,0.9246246589919682,12,1.3049993515014648,-0.5100002288818359,1.2200002670288086,1.5500001907348633,-1.8800010681152344,3,-0.14883523371520901,-1.2600021362304545,23.309999465942386,1.2399974060107999,23.959999084472656,1.596491815127625,23.32999992370605,-0.14883523371520901
2069,2007-12-21,23.32999992370605,23.790000915527344,23.290000915527344,23.40999984741211,2299738.0,0.006471079230174759,-5.250080467306431,0.3076917433884931,41.43258092108415,54.68333020935531,1.1189569057460957,0.887772393828115,1.7091855233385935,0.7924120884806278,10.540906520468884,0.6100006103515625,1.2538316612361662,-0.8869999885559103,-2.649116655228518,0.8751166781166972,-1.768058321892216,-0.005941655219604769,2.2276961671044937,20.143915494928656,-25.7654353053964,0.8810583333363045,12,1.154999732971195,-0.6599998474121058,1.0700006484985387,1.4000005722045934,-1.5699996948242116,4,-0.12130304041837714,-1.4999940395535227,23.18000030517578,-1.2600021362304545,23.309999465942386,1.2399974060107999,23.959999084472656,-0.12130304041837714
2070,2007-12-27,23.479999542236328,23.81999969482422,23.420000076293945,23.56999969482422,582131.0,0.0064294735971199835,-2.8095367847411445,1.125002980235031,47.61903506242983,51.228579253354866,0.7517178240702407,0.8631482462844602,1.497198208478892,0.6494133631964729,9.579725206861065,0.4899997711181676,1.1085771471343833,-0.7885003089904785,-2.385659011550775,0.808658393569818,-1.5870796602706285,0.010079042289671492,1.9773886744242155,30.935244888241726,-15.969308059968562,0.7985793512801488,12,1.005000114440918,-0.8099994659423828,0.9100008010864258,1.2400007247924805,-3.3799991607666016,3,-0.14821122700519773,-5.250080467306431,23.32999992370605,-1.4999940395535227,23.18000030517578,-1.2600021362304545,23.309999465942386,-0.14821122700519773
2071,2007-12-28,23.79999923706055,23.79999923706055,22.96999931335449,23.29999923706055,477345.0,0.013628607370651746,2.319999694824247,-5.555546136565931,41.20688566554029,47.40354570090709,0.175869728820512,0.6231399955738048,1.1192630611803516,0.3310015448898831,8.417015754184852,0.8299999237060618,0.789129782520483,-0.4990005493164027,-2.03142743452932,1.0334263358965146,-1.2652139919228595,0.26721289329005415,1.5610934204159932,56.46253295688146,10.233539767196945,0.7662134426064579,12,0.5350008010864187,-1.1299991607666051,0.2100009918212855,0.5400009155273402,-2.5199985504150426,4,-0.13235292939107346,-2.8095367847411445,23.479999542236328,-5.250080467306431,23.32999992370605,-1.4999940395535227,23.18000030517578,-0.13235292939107346
2072,2008-01-02,22.61000061035156,23.940000534057614,22.399999618530273,23.489999771118164,800344.0,-0.0499999439015093,-1.3692300920661649,-1.7599983215332102,36.32218219427612,44.81408484156239,1.0411062833199551,1.7708277081881612,2.225665332374202,1.508658830626036,8.24175041826315,1.5400009155273402,0.44891462296959617,-1.6044992446899435,-3.312960553204576,0.10396206382468876,-2.458729898947258,-0.7502685904326292,2.60762644647766,13.636419933515118,-32.05910472574372,0.8542306542573154,1,0.9049987792968786,0.3350000381469762,0.6124992370605504,1.259999275207523,-1.5400009155273402,2,-0.08491817887943398,2.319999694824247,23.79999923706055,-2.8095367847411445,23.479999542236328,-5.250080467306431,23.32999992370605,-0.08491817887943398
2073,2008-01-03,22.020000457763672,22.440000534057614,21.63999938964844,22.200000762939453,2132325.0,-0.02609465442994141,1.4242464526197196,0.20454599640637752,25.89146438652088,40.896858173557206,1.4321176347038218,2.2343841808398857,2.708660286176766,2.1038381598461626,8.86469351498677,0.9700012207031179,-0.03522872518653131,-2.0414994239807136,-3.9589015920470274,-0.1240972559143998,-3.0002005080138687,-1.0827983399475585,2.9722164040016317,16.521777349499796,-22.868140055152633,0.958701084033156,1,1.0199995040893555,0.9250001907348633,1.2024993896484375,1.8499994277954102,-1.4200000762939453,3,-0.06448683227857477,-1.3692300920661649,22.61000061035156,2.319999694824247,23.79999923706055,-2.8095367847411445,23.479999542236328,-0.06448683227857477
2074,2008-01-04,20.549999237060547,22.200000762939453,20.399999618530273,22.07999992370605,2071293.0,-0.0667575472363281,1.0338968804654356,8.499989403636652,18.619759102691262,37.312699226318216,2.6037272806631435,3.5550819032384062,4.043664296626368,3.5845742597504398,10.195127621062335,1.8000011444091797,-0.52975065193462,-3.3010005950927734,-5.7470318049081826,-0.8549693852773643,-4.524016200000478,-2.077984990185069,4.10699587749307,4.237276263752846,-26.826020236574575,1.2230156049077043,1,1.8700008392333984,2.6200008392333984,2.497500419616699,3.320000648498535,-0.009998321533203125,4,0.03649635171992727,1.4242464526197196,22.020000457763672,-1.3692300920661649,22.61000061035156,2.319999694824247,23.79999923706055,0.03649635171992727
2075,2008-01-07,19.71999931335449,20.489999771118164,19.5,20.489999771118164,2698951.0,-0.040389292190785575,1.5714264482217082,0.5032680471875381,15.005986513001048,33.67632759851908,3.2048175312753777,4.221094819156814,4.771694452244592,4.407658254268217,11.744528454955383,1.0499992370605469,-0.8124986096533675,-3.8895005226135275,-6.927148379347162,-0.8518526658798926,-5.408324450980345,-2.37067659424671,4.426156341676325,4.954938893969825,-17.74376157575648,1.5188239283668175,1,2.25000095367432,3.00000095367432,3.172500610351566,4.150000572204593,1.5100002288818395,0,0.10344832589045039,1.0338968804654356,20.549999237060547,1.4242464526197196,22.020000457763672,-1.3692300920661649,22.61000061035156,0.10344832589045039
2076,2008-01-08,20.280000686645508,20.56999969482422,19.780000686645508,19.84000015258789,1821327.0,0.028397636551223515,-1.821427719932834,-0.5714289252963793,20.75688078411308,31.761331260521978,2.310931440495299,3.567560935892338,4.051264209287588,3.842490074754952,12.832678655767523,0.8500003814697301,-1.1171960243547119,-3.1539991378784187,-6.534023281283069,0.22602500552623184,-4.844011209580742,-1.4639870661760952,3.2156931766809933,17.567580919470817,1.180772531404699,1.6900120717023248,1,1.4399995803833008,2.439999580383301,2.4549989700317383,3.589999198913574,0.7399997711181641,1,-0.00887575439256827,1.5714264482217082,19.71999931335449,1.0338968804654356,20.549999237060547,1.4242464526197196,22.020000457763672,-0.00887575439256827
2077,2008-01-09,19.290000915527344,20.190000534057614,18.76000022888184,20.030000686645508,2256659.0,-0.0488165551084071,1.6981151427363317,-1.6818156202993666,21.095569748287787,29.772260486438277,2.98458770068396,4.344784291150763,4.878596362184808,4.833489146382661,14.468837501542659,1.5200004577636683,-1.3044619939027697,-3.8674989700317397,-7.650824219759549,-0.08417372030393011,-5.7591615948956445,-1.975836345167835,3.6462958069334483,14.402191377540902,-3.6758223843075832,1.891662624863904,1,2.059999465942383,3.059999465942383,3.4449987411499023,4.579998970031738,2.319999694824215,2,0.10316224347694702,-1.821427719932834,20.280000686645508,1.5714264482217082,19.71999931335449,1.0338968804654356,20.549999237060547,0.10316224347694702
2078,2008-01-10,18.690000534057614,19.93000030517578,18.530000686645508,19.43000030517578,2313607.0,-0.031104217366146658,-1.6415100450746296,1.0000000000000049,19.824749532511603,27.371390332152433,3.219239876591626,4.737161433182859,5.288194707765495,5.454002672743034,16.249492159339756,1.3999996185302734,-1.5483699609755455,-4.181499385833742,-8.405322471588061,0.042323699920576274,-6.293410928710902,-2.069587842956583,3.5780887494305453,4.35966877618372,-13.391819514802346,2.1119115428771593,1,2.545000076293949,3.545000076293949,4.20999908447266,5.179999351501468,1.6199989318847727,3,0.12734077542853361,1.6981151427363317,19.290000915527344,-1.821427719932834,20.280000686645508,1.5714264482217082,19.71999931335449,0.12734077542853361
2079,2008-01-11,18.25,18.899999618530273,18.11000061035156,18.700000762939453,2694619.0,-0.023542028971900164,-1.1643822015519967,0.6081093271954463,20.80459429921926,24.392008025129034,3.1993028089761317,4.885799337868804,5.535847065762773,5.90993063247365,18.233819222945456,0.7899990081787145,-1.692236427556761,-4.277499961853028,-8.83436777347266,0.27936784976660434,-6.555933867662844,-1.9990660560432119,3.3452333360564808,5.691034217537205,-12.967995413350259,2.2784339058098166,1,2.7750005722045863,3.7750005722045863,4.864999771118164,5.619999885559082,2.989999771118164,4,0.12876714419012192,-1.6415100450746296,18.690000534057614,1.6981151427363317,19.290000915527344,-1.821427719932834,20.280000686645508,0.12876714419012192
2080,2008-01-14,19.8700008392334,20.34000015258789,18.149999618530273,18.15999984741211,2988792.0,0.08876716927306294,-1.5317904035086365,-3.7999957614546687,28.895779051486826,23.024107290234205,1.132462304173707,2.9857039955399536,3.7483505373705484,4.3098506349904255,19.97500574461284,2.190000534057617,-1.820814866795402,-2.3824991226196275,-6.880544324904662,2.115546079665407,-4.631521723762145,-0.1334765214771103,1.0281859516820973,71.54475137778857,52.283404667978736,2.249022601142518,1,1.1549997329711879,2.1449995040893555,3.3999991416931152,3.9999990463256836,1.4799995422363281,0,0.033719177050613336,-1.1643822015519967,18.25,-1.6415100450746296,18.690000534057614,1.6981151427363317,19.290000915527344,0.033719177050613336
2081,2008-01-15,18.739999771118164,20.01000022888184,18.290000915527344,19.700000762939453,2635150.0,-0.0568697040960382,1.1772144258337054,-0.5614037631632076,27.531962618224682,22.047416226228492,1.6418817255999834,3.772791006529445,4.712647412106907,5.444621964475466,21.87128714487247,1.7199993133544957,-2.0342593036816154,-3.172000217437745,-7.650000288713887,1.3059998538383972,-5.411000253075816,-0.9330001817996738,1.6005497836845457,28.251089241696302,7.472400459073032,2.2390000356380706,1,1.5350008010864222,3.27500057220459,4.655000686645508,5.130000114440918,1.9699993133544922,1,0.13287085387032493,-1.5317904035086365,19.8700008392334,-1.1643822015519967,18.25,-1.6415100450746296,18.690000534057614,0.13287085387032493
2082,2008-01-16,19.290000915527344,19.790000915527344,18.299999237060547,18.420000076293945,3443239.0,0.029349047552115426,-1.6846816195586989,-0.9062499379118925,31.63362638170159,22.685434225693015,0.6385647020540866,2.891392434702297,4.0353783996693195,4.88523354535128,23.482601670357155,1.4900016784667969,-2.3329759101986483,-2.3174991607666016,-6.627652631750539,1.9926543102173362,-4.472575896258569,-0.16242242527463446,1.0499992370605469,52.914822753390965,29.286616726761306,2.1550767354919684,1,0.8649997711181641,2.72499942779541,3.984999179840088,4.579998970031738,1.8999996185302699,2,0.08968374598903095,1.1772144258337054,18.739999771118164,-1.5317904035086365,19.8700008392334,-1.1643822015519967,18.25,0.08968374598903095
2083,2008-01-17,18.940000534057614,19.899999618530273,18.709999084472656,19.59000015258789,2457955.0,-0.018144135036717413,-1.1441402430747079,-0.7471252776066566,29.657101644490922,23.91180561922631,0.5651533621333158,2.9757522875107405,4.26818362408542,5.218925952605598,24.7904263264892,1.1900005340576172,-2.6568219750266486,-2.401999568939214,-6.68085092060738,1.8768517827289521,-4.541425244773297,-0.2625738931051309,-0.8299999237060547,37.219735160739,12.60754425315655,2.139425675834084,1,0.399999618530277,3.0749998092651403,4.344999790191654,4.929999351501468,1.8500003814697301,3,0.14097148896552536,-1.6846816195586989,19.290000915527344,1.1772144258337054,18.739999771118164,-1.5317904035086365,19.8700008392334,0.14097148896552536
2084,2008-01-18,19.46999931335449,21.670000076293945,18.670000076293945,19.0,3867420.0,0.02798303930054491,-4.30973845673438,-0.723076291055694,32.05013951644206,25.805600397386424,-0.14991989508529358,2.185264158199864,3.6186067873680727,4.671863117467247,25.322409341677464,3.0,-2.864196314721834,-1.6355007171630902,-5.769653102114045,2.4986516677878647,-3.702576909638566,0.4315754753123855,-1.3241987228393555,37.49998645349149,13.122197913144042,2.0670761924754766,1,0.42000102996826527,2.5450010299682653,4.080000877380375,4.400000572204593,1.870000839233402,4,0.04314330673919131,-1.1441402430747079,18.940000534057614,-1.6846816195586989,19.290000915527344,1.1772144258337054,18.739999771118164,0.04314330673919131
2085,2008-01-21,18.84000015258789,19.399999618530273,18.36000061035156,18.82999992370605,2786681.0,-0.03235743107265965,-1.1894742336966582,0.021277113812072732,28.397222848036208,26.654527293377882,0.38233017157140736,2.5946664694103276,4.11279419610257,5.27760848372797,25.482881776750233,1.1099987030029297,-2.9870344538819147,-2.0409998893737793,-6.154120378462093,2.072120599714534,-4.097560133917934,0.015560355170375573,-0.5532315826416045,16.27217081722009,-3.8799312599022144,2.056560244544156,1,1.0500001907348633,3.1750001907348633,4.710000038146973,5.029999732971191,2.920000076293949,0,0.1273885137522468,-4.30973845673438,19.46999931335449,-1.1441402430747079,18.940000534057614,-1.6846816195586989,19.290000915527344,0.1273885137522468
2086,2008-01-22,19.700000762939453,19.920000076293945,18.25,18.299999237060547,3373797.0,0.045647590413285144,-1.226666768391927,139.99694831198536,36.950679580294576,28.41620616360086,-0.6354163462602358,1.4747657425037772,3.096450401494053,4.413756509592005,25.748921365174194,1.6700000762939453,-2.88661399872489,-0.9679993629455552,-4.844147903297507,2.908149177406397,-2.906073633121533,0.9700749072304227,1.9699993133544922,42.39768218106985,20.5364946035642,1.9380742701759763,1,0.18999958038330078,2.314999580383301,4.0774993896484375,4.169999122619629,2.0,1,0.08375632257001375,-1.1894742336966582,18.84000015258789,-4.30973845673438,19.46999931335449,-1.1441402430747079,18.940000534057614,0.08375632257001375
2087,2008-01-23,19.690000534057614,20.5,18.899999618530273,19.899999618530273,3463526.0,-0.0005076258119062205,1.2695043327931432,-0.1499991825657651,38.978246312025114,30.544372472435693,-0.6288382723711088,1.264490481834418,2.977716159548198,4.411664874537525,26.116941590996102,1.6000003814697266,-2.6599772971771714,-0.7969996452331571,-4.487317239126757,2.8933179486604423,-2.642158442179955,1.0481591517136408,1.9115995407104514,42.10527783432269,18.760328342349787,1.8451587969467995,1,0.19999980926514027,2.3249998092651403,4.252499580383304,4.179999351501468,1.7299995422363317,2,0.05180287063226641,-1.226666768391927,19.700000762939453,-1.1894742336966582,18.84000015258789,-4.30973845673438,19.46999931335449,0.05180287063226641
2088,2008-01-24,19.729999542236328,20.600000381469727,19.229999542236328,20.38999938964844,3105856.0,0.0020314376380807797,1.5370342898317297,3.1428701180744416,45.51422643684447,33.28988715439405,-0.5652403866857263,1.0042628190168728,2.8174317580997936,4.358725815316859,26.34498733879035,1.3700008392333984,-2.516288235338564,-0.5845005989074714,-4.061137926353961,2.8921367285390183,-2.3228192626307163,1.1538180648157734,1.8045685310363773,43.27483945088438,16.789458059004463,1.7383186637232453,1,0.18000030517578125,2.175001144409176,4.21250057220459,4.140000343322754,1.8600006103515625,3,0.07399903830184273,1.2695043327931432,19.690000534057614,-1.226666768391927,19.700000762939453,-1.1894742336966582,18.84000015258789,0.07399903830184273
2089,2008-01-25,20.5,21.3700008392334,20.09000015258789,20.43000030517578,1711427.0,0.039026886752598244,-2.413335164388021,-0.10606016819350866,54.29515619771469,36.112040170641585,-1.0979783026921517,0.01198984340758713,1.9571470230663053,3.5740639180861358,26.91197061950167,1.6400012969970703,-2.2830172587344073,0.3269998550415032,-2.8503545571076145,3.504354267190621,-1.2616773510330574,1.9156770611160638,0.9688767118072512,72.11536521742852,41.13410325216585,1.588677206074559,1,-0.5399999618530273,0.869999885559082,3.1675000190734863,3.369999885559082,0.5,4,0.014146386123285115,1.5370342898317297,19.729999542236328,1.2695043327931432,19.690000534057614,-1.226666768391927,19.700000762939453,0.014146386123285115
2090,2008-01-28,20.0,20.350000381469727,19.59000015258789,20.11000061035156,1254341.0,-0.024390243902439046,1.5762712960268968,-1.5714441416893226,48.447890170580784,38.43603212090338,-0.6454775277316749,0.25076636768346106,2.365316458120475,4.050917324179945,27.39299111474423,0.9099998474121094,-1.9679418659166856,0.0009998321533188914,-2.768844329633545,2.7708439939401828,-1.383922248740113,1.3859219130467508,1.4044991775711075,56.0897285024444,22.444611841879137,1.3849220808934324,1,-0.039999961853027344,1.2750005722045863,3.6675000190734863,3.869999885559082,0.5499992370605469,0,0.06700000762939462,-2.413335164388021,20.5,1.5370342898317297,19.729999542236328,1.2695043327931432,19.690000534057614,0.06700000762939462
2091,2008-01-29,20.649999618530273,20.739999771118164,19.96999931335449,20.06999969482422,1416668.0,0.03249998092651363,1.026316383868864,-5.272697322791126,57.834091914404006,41.34719495787031,-1.1131064352544406,-0.6823054224753697,1.6932994352906547,3.3725339194072745,27.64894038342982,0.7700004577636754,-1.6091187122645572,0.8084994316101088,-1.3398049530551113,2.956803816275329,-0.26565276072249944,1.8826516239427171,0.720001220703125,70.85016741416163,33.33459803911798,1.0741521923326096,1,-0.6899995803833008,0.6250009536743129,2.955000400543213,3.2200002670288086,0.7299995422363281,1,0.0537530571843452,1.5762712960268968,20.0,-2.413335164388021,20.5,1.5370342898317297,19.729999542236328,0.0537530571843452
2092,2008-01-30,20.690000534057614,20.940000534057614,20.36000061035156,20.46999931335449,1011731.0,0.0019370903760911329,-1.6363715179941565,0.37931249938340017,62.315266770333686,44.97587997185284,-1.0433527092881754,-0.9207294107504005,1.614850631276834,3.320380162212029,27.548629236461913,0.5799999237060547,-1.415355119301406,0.9445003509521435,-0.8202595965504891,2.709260298454776,0.06212037720082719,1.8268803247034597,0.6176002883911167,68.22430406327385,25.419439845234535,0.8823799737513158,1,-0.730000495910641,0.5850000381469727,2.887499332427982,3.1799993515014684,0.529998779296875,2,0.04881586287150097,1.026316383868864,20.649999618530273,1.5762712960268968,20.0,-2.413335164388021,20.5,0.04881586287150097
2093,2008-01-31,20.600000381469727,20.989999771118164,19.799999237060547,20.56999969482422,1105649.0,-0.0043499347638845665,1.9382748608929694,0.13636600083229297,65.12226297395574,48.65056035602103,-0.7745733272385884,-0.9935041573305057,1.696157582978529,3.3948663320854067,26.75708365367,1.1900005340576172,-1.0948480536519547,0.9255002021789558,-0.5434265827272391,2.3944269870851507,0.19103680972585835,1.6599635946320532,0.6464484245300284,56.7415640038447,8.860270348260038,0.7344633924530981,1,-0.7899999618530273,0.42500019073485973,2.977499485015869,3.2699995040893555,0.8299999237060547,3,0.03980580969123815,-1.6363715179941565,20.690000534057614,1.026316383868864,20.649999618530273,1.5762712960268968,20.0,0.03980580969123815
2094,2008-02-01,21.299999237060547,21.520000457763672,20.670000076293945,20.979999542236328,1278449.0,0.03398052634117854,1.2368368217637906,10.666412359336258,60.43794392840844,52.21064047606239,-1.3272637866751502,-1.7227607957067157,1.006703562584832,2.6984352249731955,25.35496156795471,0.9200000762939453,-0.8213646617416117,1.5879990577697747,-0.00784532251265091,3.1838434380522003,0.7900768676285601,2.3859212479109893,-3.049999237060547,88.60097482300203,41.90721257323405,0.7979221901412137,2,-1.414999008178711,-0.2749986648559606,2.277500629425049,2.570000648498535,-0.34999847412109375,4,0.013615066944357546,1.9382748608929694,20.600000381469727,-1.6363715179941565,20.690000534057614,1.026316383868864,20.649999618530273,0.013615066944357546
2095,2008-02-04,21.76000022888184,21.899999618530273,21.209999084472656,21.399999618530273,1437545.0,0.021596291469387685,1.1562537252938512,1.125002980235092,74.4336594549551,56.375416017691336,-1.4857459673426376,-2.1313703405303706,0.5992389546100547,2.2509402941554946,23.538074411723287,0.6900005340576172,-0.45798255163492385,1.9460000038146994,0.10591552983347796,3.786084477795921,1.0259577668240887,2.86604224080531,-3.444600219726567,93.33336360870312,42.476462058087535,0.9200422369906099,2,-1.360000610351566,-0.7349996566772532,1.8174996376037562,2.1099996566772425,-0.8000011444091832,0,-0.034926480739329135,1.2368368217637906,21.299999237060547,1.9382748608929694,20.600000381469727,-1.6363715179941565,20.690000534057614,-0.034926480739329135
2096,2008-02-05,20.100000381469727,21.540000915527344,19.86000061035156,21.540000915527344,2262040.0,-0.07628675689115161,1.3333328918176148,-3.9999947018182964,55.55555264845466,58.21733894396128,0.26480819847764536,-0.5117866594694398,2.26068633475753,3.909928561260891,21.48015611470506,1.8999996185302805,-0.17728170118505915,0.2950001716613784,-1.537231501397745,2.1272318447205016,-0.6211156648681815,1.2111160081909382,-1.6412163879394548,14.285766186347928,-34.81085956390643,0.9161158365295613,2,0.4649991989135742,0.9250001907348597,3.477499485015869,3.7699995040893555,1.340000152587887,1,0.022388002340819613,1.1562537252938512,21.76000022888184,1.2368368217637906,21.299999237060547,1.9382748608929694,20.600000381469727,0.022388002340819613
2097,2008-02-06,21.280000686645508,21.459999084472656,20.600000381469727,20.770000457763672,2682941.0,0.05870648173039972,-1.0235254518731278,-0.3541666942613994,64.40886983001576,60.31674376542476,-0.744191583742829,-1.6180134714318513,1.1348829689632787,2.7357680502246247,18.84767397415007,1.3599987030029297,0.2603390009673987,1.3755004882812507,-0.552601576716043,3.3036025532785445,0.4114494557826056,2.339551520779896,-2.6835680681152354,70.47624670187692,19.056164476806458,0.9640510324986461,2,-0.5350008010864258,-0.2550001144409215,2.222499370574951,2.589999198913574,-0.5600013732910192,2,0.004699176263835758,1.3333328918176148,20.100000381469727,1.1562537252938512,21.76000022888184,1.2368368217637906,21.299999237060547,0.004699176263835758
2098,2008-02-07,21.06999969482422,21.3799991607666,20.6299991607666,21.239999771118164,1546404.0,-0.009868467342347254,2.3333418104599266,-0.3333333333333333,60.25641119691735,60.97910543200283,-0.3622127704652307,-1.286527674608152,1.377448230541102,2.9408666820817864,15.9755586657004,0.75,0.524964031400394,1.0464995384216316,-0.8596485926397897,2.952647669483053,0.09342547289092096,1.9995736039523422,-2.341424396293945,59.31370944895369,5.879487898423228,0.9530740655307113,2,-0.3249998092651367,-0.7949991226196325,2.1600003242492676,2.8000001907348633,0.2700004577636719,3,0.0071191087186923685,-1.0235254518731278,21.280000686645508,1.3333328918176148,20.100000381469727,1.1562537252938512,21.76000022888184,0.0071191087186923685
2099,2008-02-08,20.600000381469727,21.3799991607666,20.43000030517578,21.290000915527344,903854.0,-0.02230656479173776,1.1839128842936977,4.0588248493756245,61.51832414985066,62.43137587414394,0.1379726417443301,-0.6655693671599323,1.817838263574565,3.4028614923832734,12.831431776252778,0.9499988555908203,0.759350361912702,0.45900020599365376,-1.2681561382813555,2.186156550268663,-0.4045779661438509,1.3225783781311584,-1.7445681101394541,36.27451622041866,-20.957421979205208,0.8635781721375051,2,0.2499990463256836,-0.44499969482421875,2.3924999237060547,3.2699995040893555,-0.6499996185302734,4,0.04029125768622133,2.3333418104599266,21.06999969482422,-1.0235254518731278,21.280000686645508,1.3333328918176148,20.100000381469727,0.04029125768622133
2100,2008-02-11,20.540000915527344,20.920000076293945,20.299999237060547,20.299999237060547,639327.0,-0.002912595380160976,-4.166637526821902,-0.34782825029923237,56.14035185562151,62.243182534279214,0.3158406783730108,-0.5826756177218506,1.8549802512158067,3.4643259436173324,11.14584329179805,0.6200008392333984,0.9096470198799551,0.365500736236573,-1.3655101563473906,2.0965116288205365,-0.500004710055407,1.231006182528553,-1.5627859503090704,40.47620128882261,-17.862494785696356,0.8655054462919817,2,0.3099985122680664,-0.5350008010864258,2.2549991607666016,3.3299989700317383,-0.09000015258789062,0,0.019961043288083236,1.1839128842936977,20.600000381469727,2.3333418104599266,21.06999969482422,-1.0235254518731278,21.280000686645508,0.019961043288083236
2101,2008-02-12,21.229999542236328,21.239999771118164,20.32999992370605,20.739999771118164,1198556.0,0.03359292093250965,2.5686252510406407,2.0416514344750856,60.239357081350235,62.01252590216994,-0.31651811963767074,-1.1347438961204936,1.125814664610914,2.7656087003010974,9.260825597954298,0.9099998474121129,0.9277178111934639,0.9309993743896499,-0.7220155053334487,2.5840142541127484,0.1044919345280988,1.757506814251201,-2.135873190885576,80.17245064734763,18.963231051241394,0.82650743986155,2,-0.38000011444091797,-1.2249994277954102,1.1150007247924805,2.640000343322754,-1.2199993133544886,1,-0.012717873932428292,-4.166637526821902,20.540000915527344,1.1839128842936977,20.600000381469727,2.3333418104599266,21.06999969482422,-0.012717873932428292
2102,2008-02-13,21.020000457763672,21.170000076293945,20.549999237060547,21.149999618530273,997638.0,-0.009891619830460718,6.294124246878121,-0.26530453365304146,58.387523705445794,61.264221539002165,-0.06122417533655522,-0.8311033174803057,1.2576149930043528,2.9558395806058186,7.273939205627694,0.6800003051757812,1.0510925596926164,0.6345003128051765,-0.9767295816579917,2.2457302072683447,-0.17111463442640584,1.4401152600367588,-1.81363917572574,66.66678440424491,3.0572525996309494,0.8056149472315834,2,-0.1400003433227539,-1.015000343322754,1.1999998092651367,2.84999942779541,-1.7299995422363281,2,0.01998097369873353,2.5686252510406407,21.229999542236328,-4.166637526821902,20.540000915527344,1.1839128842936977,20.600000381469727,0.01998097369873353
2103,2008-02-14,21.61000061035156,21.84000015258789,21.21999931335449,21.43000030517578,1245428.0,0.02806851283249956,-1.0666615804230357,-1.3846266707748014,57.39015218664488,60.92557801213955,-0.5508130797789121,-1.2762517023662774,0.5695140481141259,2.3386033643793773,5.385532571329174,0.8199996948242188,1.0457188071835937,1.0910004615783642,-0.4571584222248184,2.6391593453815467,0.3169210196767729,1.8650799034799554,-2.295893794853935,85.06497366869598,21.600624825750153,0.7740794419015908,2,-0.730000495910641,-1.605000495910641,0.23999977111816762,1.9399995803833043,-1.0500011444091726,3,-0.04118469559740523,6.294124246878121,21.020000457763672,2.5686252510406407,21.229999542236328,-4.166637526821902,20.540000915527344,-0.04118469559740523
2104,2008-02-15,20.309999465942386,21.75,19.989999771118164,21.559999465942386,2004673.0,-0.06015738582563712,1.1595080681964545,-6.94443267070755,51.86521952987413,58.41797357601944,0.6637933153651367,0.09476547535857449,1.7646017724319378,3.592515154871503,5.194207133629256,1.760000228881836,0.9666720278791487,-0.25100069046020224,-1.7230403913704855,1.221039010450081,-0.9870205409153421,0.4850191599949376,-0.8924569383234555,17.297277234613304,-45.15426272529209,0.7360198504551412,2,0.5400009155273402,-0.3049993515014684,1.4250011444091761,3.125000953674313,0.5900001525878871,4,0.0507139691644356,-1.0666615804230357,21.61000061035156,6.294124246878121,21.020000457763672,2.5686252510406407,21.229999542236328,0.0507139691644356
2105,2008-02-18,21.239999771118164,21.32999992370605,20.600000381469727,20.600000381469727,658480.0,0.04579026733778524,-1.2812507450587591,-0.51199951171875,53.43422667117266,58.18227068965478,-0.38859056852759366,-0.6811360715734907,0.7451016399178485,2.6311054644263407,4.775180794418191,1.0200004577636648,0.8939137662510248,0.5589996337890639,-0.6978953490721267,1.8158946166502545,-0.06944785764153139,1.1874471252196592,-1.7231589598627792,67.56755363514799,5.92316091217964,0.628447491430595,2,-0.3249998092651367,-1.2150001525878906,0.28500080108642223,1.9850006103515625,-0.4300003051757777,0,-0.060734417235391525,1.1595080681964545,20.309999465942386,-1.0666615804230357,21.61000061035156,6.294124246878121,21.020000457763672,-0.060734417235391525
2106,2008-02-19,21.350000381469727,21.479999542236328,20.65999984741211,21.07999992370605,949677.0,0.005178936513037913,2.0943455979731675,0.4218761175881609,53.81062274273217,57.004687679956604,-0.3381969263800251,-0.6969160293390857,0.5695348922969963,2.500235208142243,4.725372159222769,0.8199996948242188,0.8265079107620217,0.5865002632141127,-0.614644397627341,1.7876449240555665,-0.014072067206615912,1.1870725936348414,-1.7378332179233453,73.51353134701057,12.176769227999301,0.600572330420727,2,-0.4350004196166992,-1.2750005722045898,0.1700000762939453,1.875,-0.22999954223632812,1,-0.042154548124102575,-1.2812507450587591,21.239999771118164,1.1595080681964545,20.309999465942386,-1.0666615804230357,21.61000061035156,-0.042154548124102575
2107,2008-02-20,20.709999084472656,21.459999084472656,20.530000686645508,21.040000915527344,1417760.0,-0.029976641009924587,-1.6956528950292737,-1.2222269317170187,50.597169875989216,55.93143864429792,0.237413228581687,0.02468466960073812,1.1019763299416887,3.10760951089987,5.184693708559973,0.9299983978271484,0.6012833215635212,-0.10450096130371023,-1.1952753369771898,0.9862734143697693,-0.6498881491404482,0.4408862265330278,-1.0063186227269192,38.918873777879504,-22.049078835846878,0.5453871878367389,2,0.2050008773803711,-0.6349992752075195,0.4350013732910156,2.490001678466797,0.5900001525878906,2,-0.03380004280713089,2.0943455979731675,21.350000381469727,-1.2812507450587591,21.239999771118164,1.1595080681964545,20.309999465942386,-0.03380004280713089
2108,2008-02-21,21.190000534057614,21.5,20.90999984741211,20.90999984741211,1033697.0,0.02317728009678377,-3.2142764695063386,-0.8484822212974414,49.38821657882044,54.58364891418345,-0.2500739463392385,-0.3587207321126229,0.5309925712212014,2.584667309602832,5.611634221124668,0.7900009155273438,0.64520379599508,0.3025004386901813,-0.6718847265010837,1.2768856038814462,-0.1846921439054512,0.7896930212858138,-1.3984673060404944,68.18185266383941,10.266901730776695,0.48719258259563275,2,-0.2750005722045863,-1.115000724792477,-0.10500001907348278,1.769999504089359,0.9499988555908274,3,-0.08966491602850579,-1.6956528950292737,20.709999084472656,2.0943455979731675,21.350000381469727,-1.2812507450587591,21.239999771118164,-0.08966491602850579
2109,2008-02-22,20.790000915527344,21.059999465942386,20.51000022888184,20.940000534057614,544905.0,-0.018876810214675133,1.8205271163147316,-0.5357116095939342,44.568874171195255,53.29792917146941,0.20083110110491376,0.06758406482305901,0.8102747109235864,2.9530153326359923,5.597468606842502,0.6800003051757741,0.49627248773383315,-0.11199922561645437,-1.0706079079535442,0.8466094567206355,-0.5913035667850011,0.36730511555209233,-0.9141290318896971,28.282904179791473,-24.112858536326378,0.4793043411685452,2,0.1249990463256836,-0.715001106262207,-0.11250066757202148,1.7749996185302734,0.9799995422363281,4,-0.011063080300933392,-3.2142764695063386,21.190000534057614,-1.6956528950292737,20.709999084472656,2.0943455979731675,21.350000381469727,-0.011063080300933392
2110,2008-02-25,21.34000015258789,21.43000030517578,20.8799991607666,21.15999984741211,865871.0,0.0264549885926062,2.055556732929259,-1.2000050862759843,57.928385658985185,53.04115456898441,-0.25004972073197607,-0.3972454207229603,0.1357229461419429,2.3673755067383055,5.857079031463553,0.6399993896484375,0.41631729438952547,0.37100000381469656,-0.5060020801715623,1.2480020878009555,-0.06750103817843112,0.8095010458078242,-1.3831631595545382,83.83839551483969,25.52224823545675,0.4385010419931291,2,-0.4250001907348633,-1.265000343322754,-0.3874998092651367,1.2250003814697266,0.3400001525878906,0,-0.02061858157973151,1.8205271163147316,20.790000915527344,-3.2142764695063386,21.190000534057614,-1.6956528950292737,20.709999084472656,-0.02061858157973151
2111,2008-02-26,21.76000022888184,21.850000381469727,21.3700008392334,21.3700008392334,1102327.0,0.019681353012690472,-1.4615399663523612,2.1666596024244678,53.39942952456241,52.48692188221959,-0.655942298115118,-0.7692637964485058,-0.4123199977458185,1.9122185703011745,5.670734518832869,0.5100002288818359,0.3716529956961594,0.7355000495910673,-0.1953393942432875,1.666339493425422,0.2700803276738917,1.200919771508243,-1.7254367308286085,93.28357146720666,34.99758651078186,0.46541972191717657,2,-0.8400001525878942,-1.6850004196167028,-0.8074998855590856,0.8050003051757777,0.5300006866455043,1,-0.04365812283763337,2.055556732929259,21.34000015258789,1.8205271163147316,20.790000915527344,-3.2142764695063386,21.190000534057614,-0.04365812283763337
2112,2008-02-27,21.700000762939453,22.170000076293945,21.25,21.989999771118164,1208563.0,-0.0027573283690847106,1.8307711268328897,-0.7435883641769955,54.55861853854584,52.17230703243081,-0.5468478317721335,-0.6637487217727625,-0.47822011594155356,1.9302878596307167,5.372708667321326,0.9200000762939453,0.3913881603468923,0.6250005722045913,-0.3384472753634249,1.5884484197726074,0.1432766484205814,1.1067244959886011,-1.5908198200671393,71.68678574957653,12.971857596376694,0.4817239237840089,2,-0.6200008392333984,-1.1650009155273438,-0.7475004196166992,0.8649997711181641,0.4399986267089879,2,-0.02672810614350818,-1.4615399663523612,21.76000022888184,2.055556732929259,21.34000015258789,1.8205271163147316,20.790000915527344,-0.02672810614350818
2113,2008-02-28,21.420000076293945,21.950000762939453,21.15999984741211,21.68000030517578,1125265.0,-0.012903256995442591,-1.025641589944858,0.8965555796715403,56.101187097242985,52.642970095471796,-0.3314930766558284,-0.3364140091485339,-0.29353959878204705,2.1690189123966768,5.517408814958805,0.7900009155273438,0.31084792141422923,0.3039999008178711,-0.6440042034847799,1.2520040051205221,-0.17000215133345264,0.7780019529691948,-1.1871699854163325,54.81927295540241,-6.45603285410732,0.47400205215132524,2,-0.07999992370605469,-0.7200002670288086,-0.4674997329711914,1.1450004577636719,0.3600006103515625,3,-0.0056022800563014785,1.8307711268328897,21.700000762939453,-1.4615399663523612,21.76000022888184,2.055556732929259,21.34000015258789,-0.0056022800563014785
2114,2008-02-29,21.59000015258789,21.600000381469727,20.450000762939453,21.299999237060547,2152925.0,0.00793651147004848,6.419319510244263,-1.1153871547518615,57.68666878159832,53.11546366329687,-0.3361841000825443,-0.509706915795185,-0.5572378527688997,1.9579994166157277,5.410660856184131,1.1499996185302734,0.26412714296509776,0.45949993133545064,-0.509003663258035,1.4280035259289363,-0.024751865961292197,0.9437517286321935,-1.2409398625852965,66.27906074131575,2.2747898375493207,0.48425179729674356,2,-0.2799997329711914,-0.7100000381469727,-0.682499885559082,0.9750003814697266,0.3099994659423828,4,0.025474721314192594,-1.025641589944858,21.420000076293945,1.8307711268328897,21.700000762939453,-1.4615399663523612,21.76000022888184,0.025474721314192594
2115,2008-03-03,21.0,21.280000686645508,20.649999618530273,20.649999618530273,1225174.0,-0.027327473294027294,-2.600002179824633,1.2068940569835047,48.29123753705582,52.502198640443936,0.24159857980885846,0.021540990056031717,-0.04167656623194915,2.4972250623911947,5.008666627449122,0.9400005340576172,0.1664985485244621,-0.09250020980834961,-1.0155815817433727,0.8305811621266734,-0.5540408957758629,0.3690404761591637,-0.5499992370605469,31.976712594605083,-28.74385061026687,0.4615406859675119,3,0.3100004196166992,-0.11999988555908203,-0.33500003814697266,1.0250005722045863,1.3099994659423864,0,0.0366666884649367,6.419319510244263,21.59000015258789,-1.025641589944858,21.420000076293945,1.8307711268328897,21.700000762939453,0.0366666884649367
2116,2008-03-04,20.549999237060547,21.200000762939453,20.270000457763672,21.0,1406259.0,-0.021428607759021556,1.1882301198709289,-1.2857150642230832,46.628401139482634,52.06122433638765,0.6327227899055714,0.5343810948776948,0.30681165107449004,2.8966721998265186,5.391418437678119,0.9300003051757812,0.20425725150521146,-0.5650009155273423,-1.4043619179624791,0.27436008690779445,-0.9846814167449089,-0.14532041430977571,1.6200008392333984,14.73678081648592,-43.36315360960622,0.41968050121756806,3,0.6700010299682617,0.4350004196166992,0.06750106811523438,1.4750013351440394,2.3000011444091832,1,0.05498788856776948,-2.600002179824633,21.0,6.419319510244263,21.59000015258789,-1.025641589944858,21.420000076293945,0.05498788856776948
2117,2008-03-05,21.3799991607666,21.559999465942386,20.6200008392334,20.6299991607666,1034786.0,0.04038929219078535,-1.4415655189497243,-1.6666638409697792,48.40498407589817,51.9519762805074,-0.10308325767397974,-0.3032930677604533,-0.5961944790055114,2.0167593923940963,5.641895747770177,1.0100002288818395,0.17759362225423558,0.25999908447265696,-0.5846748859284361,1.10467305487375,-0.16233790072788779,0.6823360696732017,0.7520009231567393,66.0713393672145,10.91210993915633,0.4223369852005457,3,-0.15999889373779297,-0.39499950408935547,-0.7624988555908203,0.6450014114379847,1.590000152587887,2,0.042563226870029114,1.1882301198709289,20.549999237060547,-2.600002179824633,21.0,6.419319510244263,21.59000015258789,0.042563226870029114
2118,2008-03-06,21.21999931335449,21.71999931335449,21.15999984741211,21.51000022888184,1048288.0,-0.007483622717147753,-1.7317057285609108,-0.3866678873698011,57.495875793026016,53.388309794044154,0.06886087786900319,-0.13858475082547272,-0.5083743773098526,2.1132742026352638,5.839199132098106,0.5599994659423793,0.13270581048041663,0.09249925613402965,-0.7529687696282252,0.9379672818962845,-0.33023475674709957,0.5152332690151589,0.8747607780456583,65.5172141638505,5.33866506735766,0.422734012881128,3,9.536743199589637e-07,-0.23499965667724254,-0.6024990081787074,0.8050012588500977,2.2800006866455114,3,0.0433553301632279,-1.4415655189497243,21.3799991607666,1.1882301198709289,20.549999237060547,-2.600002179824633,21.0,0.0433553301632279
2119,2008-03-07,21.43000030517578,21.770000457763672,20.790000915527344,20.899999618530273,1315150.0,0.009896371282591465,-1.613338758694353,-1.8275828049774618,51.77570453303329,52.70467855782727,-0.04560490518968052,-0.2985213340311965,-0.7944387508379442,1.8481887057490738,6.017153081860331,0.9799995422363281,0.17642902758751688,0.26100025177002095,-0.5564646827057977,1.0784651862458396,-0.14773221546789017,0.6697327190079321,0.6282645935516378,77.33332316080728,17.342177608491106,0.4087324672379101,3,-0.21000003814697266,-0.41499996185302734,-1.0124998092651367,0.595000267028805,2.3299999237060582,4,0.016332262085185123,-1.7317057285609108,21.21999931335449,-1.4415655189497243,21.3799991607666,1.1882301198709289,20.549999237060547,0.016332262085185123
2120,2008-03-10,20.950000762939453,21.61000061035156,20.850000381469727,21.299999237060547,1193280.0,-0.022398485086367326,-1.763641029553528,-0.6603736239217196,46.5035017501248,51.93846436066754,0.4171200714472114,0.2253216393994535,-0.40248416495037986,2.2648035326472247,6.09340027301179,0.7600002288818324,0.1893564501035172,-0.23949928283691335,-1.0097484763816453,0.5307499107078186,-0.6246238796092811,0.14562531393545441,1.072498846968692,45.33335367838542,-12.41246136487105,0.385124596772366,3,0.26999950408935547,0.06499958038330078,-0.49500036239624023,1.0749998092651332,2.3099994659423864,0,0.045346005775396714,-1.613338758694353,21.43000030517578,-1.7317057285609108,21.21999931335449,-1.4415655189497243,21.3799991607666,0.045346005775396714
2121,2008-03-11,20.959999084472656,21.739999771118164,20.59000015258789,20.940000534057614,1769817.0,0.0004772468338469782,-2.194446431267832,-0.057138964577666825,52.455795604179826,51.7048173679602,0.31481365528344796,0.2045455787497943,-0.5125426826468065,2.191633486632945,6.582816736929803,1.1499996185302734,0.2892749770707752,-0.21600093841552592,-0.9926988903293221,0.5606970134982703,-0.604349914372424,0.17234803754137218,1.0274505423926001,31.35583357579284,-27.582943464026176,0.3883489759568973,3,0.15000152587890625,0.055001258850097656,-0.2474989891052246,1.06500148773193,3.0100002288818324,1,0.06440841795979946,-1.763641029553528,20.950000762939453,-1.613338758694353,21.43000030517578,-1.7317057285609108,21.21999931335449,0.06440841795979946
2122,2008-03-12,21.440000534057614,21.88999938964844,21.15999984741211,21.15999984741211,1934286.0,0.022900833518668673,-4.214269657563666,14.00104911778465,52.455795604179826,51.29977386873097,-0.23015010064626296,-0.2554755563958899,-1.0507266122651515,1.6453410078958335,7.026236676752708,0.9300003051757848,0.22504183833608238,0.24300050735473278,-0.5386339499182462,1.0246349646277118,-0.1478167212817567,0.6338177359912223,0.5131001094256114,65.38468310117418,7.300521329184271,0.3908172286364889,3,-0.36000061035155895,-0.36000061035155895,-0.6450004577636683,0.5850000381469727,2.25,2,0.06576491661799722,-2.194446431267832,20.959999084472656,-1.763641029553528,20.950000762939453,-1.613338758694353,21.43000030517578,0.06576491661799722
2123,2008-03-13,20.71999931335449,21.18000030517578,20.38999938964844,21.020000457763672,2403664.0,-0.03358214565150763,1.5483866005863436,-1.0714300311306044,49.353035309912286,50.37381459409919,0.4247844286749114,0.41574578117121774,-0.37945356701764155,2.286846554058254,7.533538947278506,1.0500011444091726,0.15411280879601108,-0.4325006484985394,-1.216468840762925,0.3514675437658461,-0.8244847446307304,-0.040516552366348435,1.1994393264143461,21.999994913736508,-38.20750509620199,0.3919840961321922,3,0.36000061035156605,0.36000061035156605,0.1650009155273473,1.3050012588500977,3.680000305175785,3,0.10859073718935042,-4.214269657563666,21.440000534057614,-2.194446431267832,20.959999084472656,-1.763641029553528,20.950000762939453,0.10859073718935042
2124,2008-03-14,21.34000015258789,21.670000076293945,20.899999618530273,20.899999618530273,1260644.0,0.02992282141794278,-2.4999978325610024,-1.4666628519839355,50.0,50.56367708998187,-0.26195570603523777,-0.12978778340792374,-0.9945930038368012,1.586847273862503,7.604434938333052,0.9500007629394567,0.08673965728355881,0.1360001564025879,-0.5432693065977006,0.8152696194028763,-0.20363457509755634,0.4756348879027321,0.5499992370605504,63.333384195963305,5.862427812413124,0.33963473150014445,3,-0.26000022888183594,-0.26000022888183594,-0.8299999237060547,0.6850004196166957,2.700000762939453,4,0.10121836138553952,1.5483866005863436,20.71999931335449,-4.214269657563666,21.440000534057614,-2.194446431267832,20.959999084472656,0.10121836138553952
2125,2008-03-17,19.950000762939453,21.0,19.950000762939453,20.489999771118164,1585347.0,-0.06513586596576815,-2.8888932059410486,-1.227268983514459,35.969002196850724,49.37929942968944,1.0766603527112864,1.2212257837971308,0.41097357751442587,2.9104669611970344,7.987314164288012,1.3899993896484375,-0.012107928119682754,-1.1894992828369126,-2.0696543513648358,-0.3093442143089895,-1.629576817100876,-0.7494217485729493,1.9075986480712928,0.0,-50.75396740124603,0.4400775342639619,3,0.9699993133544922,1.109999656677246,0.5524992942810059,2.074999809265133,3.979999542236328,0,0.1909774095357486,-2.4999978325610024,21.34000015258789,1.5483866005863436,20.71999931335449,-4.214269657563666,21.440000534057614,0.1909774095357486
2126,2008-03-18,20.450000762939453,20.700000762939453,20.170000076293945,20.34000015258789,1158972.0,0.025062655683143475,-1.355554613656593,-0.2037052081309715,40.92888665703675,48.548621938704834,0.6269101497799632,0.6854882837714626,-0.08538150541555112,2.315184882452101,8.54273523904758,0.75,-0.13527659567857242,-0.6444993019104004,-1.5701905532863023,0.2811919494655015,-1.1073449275983513,-0.18165367622244943,1.3312947021484405,25.773214120682113,-21.410343787062402,0.462845625687951,3,0.4699993133544922,0.6099996566772461,-0.022500991821289062,1.5749998092651332,4.209999084472656,1,0.13740828171678166,-2.8888932059410486,19.950000762939453,-2.4999978325610024,21.34000015258789,1.5483866005863436,20.71999931335449,0.13740828171678166
2127,2008-03-19,20.01000022888184,20.780000686645508,19.71999931335449,20.780000686645508,1307510.0,-0.02151591773311834,1.75324868343482,-6.9999653211263375,40.0000054109158,46.604636340692586,0.9522821279744385,1.128201250996046,0.3851417858673507,2.662604642353106,9.143712838402623,1.0600013732910192,-0.15227904880994103,-1.0494998931884716,-2.0830522101555538,-0.015947576221389426,-1.5662760516720127,-0.5327237347049305,1.6980434481201172,14.87183600329467,-30.050990355465686,0.5167761584835411,3,0.7949991226196254,0.9349994659423793,0.4174995422363246,2.015000343322747,4.629999160766602,2,0.19790100145810618,-1.355554613656593,20.450000762939453,-2.8888932059410486,19.950000762939453,-2.4999978325610024,21.34000015258789,0.19790100145810618
2128,2008-03-20,19.290000915527344,19.8700008392334,19.229999542236328,19.690000534057614,2128476.0,-0.035981974268809336,-1.4615322542190727,0.5194797152354933,34.868430628998226,44.726050351355354,1.5306888625528785,1.7903512160144857,1.1472694796109053,3.276274247435378,9.956054543280215,0.7800006866455114,-0.13996980798919978,-1.6744992256164544,-2.972894309310945,-0.37610414192196373,-2.323696767463698,-1.0253016837692108,2.298760099655766,2.4590721376292444,-38.11979319081514,0.6491975418472445,3,1.269998550415039,1.409998893737793,1.1524991989135742,2.7349996566772425,4.679998397827145,3,0.22809742922243847,1.75324868343482,20.01000022888184,-1.355554613656593,20.450000762939453,-2.8888932059410486,19.950000762939453,0.22809742922243847
2129,2008-03-25,20.559999465942386,20.68000030517578,19.76000022888184,19.989999771118164,1279467.0,0.06583714308653899,1.2716012753311865,-1.4250005960470378,47.34299216443742,44.819327064056765,0.1389104442518736,0.5293796077582904,-0.05078989785791421,1.9097642803738815,10.053844373942002,1.3899993896484375,-0.1773210349421177,-0.3930006027221644,-1.7019348660087594,0.9159336605644306,-1.047467734365462,0.2614665289211331,0.840060631404981,75.14121919417255,32.09145309768695,0.6544671316432966,3,-3.552713678800501e-15,0.14000034332275035,-0.1174993515014684,1.4650011062622,3.1900005340576136,1,0.18677044028862166,-1.4615322542190727,19.290000915527344,1.75324868343482,20.01000022888184,-1.355554613656593,20.450000762939453,0.18677044028862166
2130,2008-03-26,20.899999618530273,21.0,20.299999237060547,20.34000015258789,914606.0,0.016536972831691754,-1.187497951094488,0.9824557294106563,52.14198517871063,44.78445923900462,-0.23348131302389774,0.16308712695310135,-0.3656422753501083,1.4791998000533582,10.442890344963324,0.7000007629394531,-0.2710662784498723,-0.031000423431397195,-1.3272766497517523,1.265275802888958,-0.6791385365915765,0.6171376897287821,0.32645563440821235,94.35026239506892,45.747867523769884,0.6481381131601777,3,-0.3400001525878906,-0.19999980926513672,-0.47249937057495117,1.1250009536743129,4.190000534057617,2,0.15023929924922563,1.2716012753311865,20.559999465942386,-1.4615322542190727,19.290000915527344,1.75324868343482,20.01000022888184,0.15023929924922563
2131,2008-03-27,20.809999465942386,21.32999992370605,20.440000534057614,20.809999465942386,1118428.0,-0.004306227475147528,-1.4054106997411722,0.0,46.16420140368534,44.08539321672746,-0.18662145278541686,0.1879001497461097,-0.21459277938149768,1.486294121368683,11.17352540548577,0.8899993896484375,-0.3451711406941662,-0.07350053787230948,-1.3101217425127167,1.1631206667680978,-0.6918111401925131,0.5448100644478941,-1.5799999237060582,75.23807793788431,27.653813874878026,0.6183106023202031,3,-0.35999965667724965,-0.10999965667724965,-0.339999675750736,1.2150011062622,4.770000457763665,3,0.1499279634456303,-1.187497951094488,20.899999618530273,1.2716012753311865,20.559999465942386,-1.4615322542190727,19.290000915527344,0.1499279634456303
2132,2008-03-28,21.1200008392334,21.26000022888184,20.709999084472656,20.899999618530273,671373.0,0.014896750660583047,1.2000045776367017,100.0,49.34037961764465,44.08398702869772,-0.6110464098710864,-0.1768483992299572,-0.4764147545363002,1.1119117529797435,11.79625168968443,0.5500011444091832,-0.3435189235146936,0.2655008316040046,-0.9164949095778638,1.447496572785873,-0.32549703898692783,0.8564987021949371,-1.8480012893676765,90.00004541305458,42.83832159256763,0.5909978705909334,3,-0.6700010299682617,-0.4200010299682617,-0.6250009536743164,0.8949995040893555,3.779998779296875,4,0.16761358274203575,-1.4054106997411722,20.809999465942386,-1.187497951094488,20.899999618530273,1.2716012753311865,20.559999465942386,0.16761358274203575
2133,2008-03-31,21.299999237060547,21.46999931335449,20.520000457763672,20.739999771118164,681449.0,0.008522651073610499,1.1111094627844422,2.545437994173949,49.13906568707252,43.98832766059467,-0.782397134482899,-0.38609310695244403,-0.5938655176157397,0.8762283580238943,12.462335500343995,0.9499988555908168,-0.3798588165436385,0.451499271392823,-0.7195776422132774,1.6225761849989233,-0.1340391854102272,1.0370377281958731,-1.9868396797180168,90.05846974787308,44.78357414253587,0.5855384568030494,3,-0.9499998092651367,-0.5999994277954102,-0.8049993515014648,0.715001106262207,3.5000000000000036,0,0.15680752451749025,1.2000045776367017,21.1200008392334,-1.4054106997411722,20.809999465942386,-1.187497951094488,20.899999618530273,0.15680752451749025
2134,2008-04-01,22.13999938964844,22.229999542236328,20.75,21.11000061035156,1140740.0,0.03943662829463168,1.4462820860419807,1.8392852885378583,57.522115358183704,46.38311801185389,-1.6729075759811778,-1.2466946949531064,-1.377353622388899,-0.018171323657714566,12.662788264042476,1.4799995422363281,-0.43504433134651066,1.263999462127689,-0.0023482643271357517,2.530347188582514,0.6308255989002767,1.8971733253551015,-2.7405662420654338,95.33678039601709,48.00096906160969,0.6331738632274119,4,-1.409999847412113,-1.409999847412113,-1.644999504089359,-0.12499904632568715,2.7600002288818324,1,0.08265582539092864,1.1111094627844422,21.299999237060547,1.2000045776367017,21.1200008392334,-1.4054106997411722,20.809999465942386,0.08265582539092864
2135,2008-04-02,21.770000457763672,22.899999618530273,21.61000061035156,22.709999084472656,1456195.0,-0.016711786002025053,-1.0476202009682019,-0.9126211075227337,54.89722689513642,47.93515581608719,-1.1371784546194519,-0.8601519297960181,-0.9336670433615453,0.2915308367044318,13.104096331196585,1.2899990081787145,-0.4262685597006701,0.855500507354737,-0.4720607371648349,2.183061751874309,0.19171988509495108,1.519281129614523,-2.2007333265014637,54.06505767018059,4.51340868102163,0.6637806222597852,4,-0.7050008773803711,-0.7050008773803711,-1.2750005722045898,0.24499988555908203,2.969999313354492,2,0.0909508268535757,1.4462820860419807,22.13999938964844,1.1111094627844422,21.299999237060547,1.2000045776367017,21.1200008392334,0.0909508268535757
2136,2008-04-03,21.68000030517578,21.82999992370605,21.3700008392334,21.690000534057614,676966.0,-0.004134136458219251,2.172418329025395,0.010638556906028726,51.5228413494832,49.21547092037245,-0.9547573891413492,-0.7179647361853299,-0.7972304054322876,0.3063669993475635,13.087909951624704,0.4599990844726527,-0.4713227840720293,0.7090003013610833,-0.6490768592778942,2.0670774620000607,0.029961721041594558,1.388038881680572,-1.844274574932129,48.73950657354314,1.1414462223935544,0.6790385803194884,4,-0.6150007247924805,-0.6150007247924805,-1.1850004196166992,0.33500003814697266,3.2899990081787074,3,0.15728781362599986,-1.0476202009682019,21.770000457763672,1.4462820860419807,22.13999938964844,1.1111094627844422,21.299999237060547,0.15728781362599986
2137,2008-04-04,22.290000915527344,22.43000030517578,21.649999618530273,21.700000762939453,1160989.0,0.028136559122000193,-1.2608635559486954,-58.99866488653631,60.102972297781136,52.019308883570545,-1.3492122623982645,-1.324186479413978,-1.3524264637315397,-0.36068510867407966,13.704322719718315,0.7800006866455078,-0.2793293173359608,1.273500823974608,-0.19847260346803353,2.7454742514172494,0.5375141102532872,2.0094875376959287,-2.2091332742207612,74.36979335713512,22.56159495318481,0.7359867137213215,4,-0.9600009918212891,-1.225001335144043,-1.7925009727478027,-0.27500057220458984,2.6099987030029297,4,0.14759976998865332,2.172418329025395,21.68000030517578,-1.0476202009682019,21.770000457763672,1.4462820860419807,22.13999938964844,0.14759976998865332
2138,2008-04-07,22.13999938964844,22.78000068664551,21.979999542236328,22.489999771118164,1065134.0,-0.006729543280297068,-1.3880628457069109,-0.5932208321210297,55.47944740185126,52.92335946550542,-0.840847983185455,-1.1612655925677373,-1.1495229503643891,-0.26391737223273637,14.651352169823909,0.8000011444091832,-0.14921531643230068,1.077499294281008,-0.47646820150047375,2.6314667900624897,0.30051554639026534,1.8544830421717506,-1.8336011901639644,64.65114587316233,13.710054417779645,0.7769837478907413,4,-0.5399999618530309,-1.0749998092651403,-1.332499504089359,-0.12499904632568715,3.04000091552734,0,0.12466126038703829,-1.2608635559486954,22.290000915527344,2.172418329025395,21.68000030517578,-1.0476202009682019,21.770000457763672,0.12466126038703829
2139,2008-04-08,21.780000686645508,22.01000022888184,21.479999542236328,21.799999237060547,564735.0,-0.01626010446826165,1.4090911061307951,0.05713865319535101,64.5933042008831,54.30683935685792,-0.3236255197797391,-0.8155130782194675,-0.7645379658764782,0.051869737750674716,15.040277208874677,0.6599998474121129,0.028519237372378825,0.7000005722045906,-0.8790728953815723,2.2790740397907534,-0.08953616158849087,1.489537305997672,-1.2661143736373681,26.797397028024335,-29.323865959049158,0.7895367337930814,4,-0.1100006103515625,-0.715001106262207,-0.7600007057189941,0.2349996566772461,3.4799995422363317,1,0.13865924955028897,-1.3880628457069109,22.13999938964844,-1.2608635559486954,22.290000915527344,2.172418329025395,21.68000030517578,0.13865924955028897
2140,2008-04-09,21.899999618530273,22.32999992370605,21.57999992370605,21.61000061035156,721926.0,0.005509592658476947,-3.2857096146614135,-14.501001430615343,62.308993848878984,56.100705184101656,-0.32056820527610697,-0.9072041190628468,-0.8415220946568525,-0.10905807725852412,15.55138105435852,0.75,0.33982427374730406,0.7724995613098145,-0.8467511614628549,2.391750284082484,-0.03712580007652022,1.5821249226961491,-1.1952242410803642,37.58856997535317,-21.447372796238497,0.8096253613863351,4,-0.18999958038330078,-0.8350000381469727,-0.8049993515014648,0.005001068115230822,3.899999618530277,2,0.13698630375598753,1.4090911061307951,21.780000686645508,-1.3880628457069109,22.13999938964844,-1.2608635559486954,22.290000915527344,0.13698630375598753
2141,2008-04-10,22.309999465942386,22.309999465942386,21.56999969482422,21.96999931335449,1673430.0,0.018721454545834737,3.3529378765608695,1.1724183290253516,69.62457760016349,58.35450495993709,-0.5536378616640043,-1.2763170700439126,-1.2238106692745738,-0.526243574486081,15.803112950120418,0.7399997711181676,0.4712942215059073,1.1149993896484425,-0.5853717472047961,2.815370526501681,0.2648138212218214,1.9651849580750635,-1.4296061492060481,63.84609177273237,-0.7442447745335485,0.8501855684266195,4,-0.5999994277954137,-1.2449998855590856,-1.2149991989135778,-0.9399995803833043,4.590000152587887,3,0.10891978320686757,-3.2857096146614135,21.899999618530273,1.4090911061307951,21.780000686645508,-1.3880628457069109,22.13999938964844,0.10891978320686757
2142,2008-04-11,22.85000038146973,23.20000076293945,22.46999931335449,22.57999992370605,1865418.0,0.024204434265078678,-1.9795875470023157,0.7941186370317224,81.3380323074056,61.932167917751876,-0.9190825666656544,-1.7974229773126673,-1.7305436541334167,-1.0785062604877034,16.542912466411558,0.8900012969970632,0.5537740137502212,1.5845003128051793,-0.26869552266104435,3.437696148271403,0.6579023950720675,2.511098230538291,-1.8080385605898783,79.65115505402709,6.904139451369105,0.9265979177331127,4,-0.8750000000000036,-1.6350002288818395,-1.7475004196167028,-1.5749998092651438,2.8099994659423793,4,0.09277894514189922,3.3529378765608695,22.309999465942386,-3.2857096146614135,21.899999618530273,1.4090911061307951,21.780000686645508,0.09277894514189922
2143,2008-04-14,22.96999931335449,23.15999984741211,22.5,22.51000022888184,1611913.0,0.005251594305533125,-1.7500019868233874,1.7036974243772158,76.60044698495675,64.05198254294888,-0.8686251086130348,-1.8342580986456802,-1.8122929267958803,-1.1945458299338227,16.521181329237933,0.6599998474121094,0.7164387346193877,1.5919992446899371,-0.3904347681710867,3.574433257550961,0.6007822382594235,2.583216251120451,-1.7122335982686785,86.62783218892494,13.597754575745967,0.9912170064305125,4,-0.6849985122680629,-1.754999160766598,-1.8674993515014613,-1.6949987411499023,1.8800010681152415,0,0.08402265402131315,-1.9795875470023157,22.85000038146973,3.3529378765608695,22.309999465942386,-3.2857096146614135,21.899999618530273,0.08402265402131315
2144,2008-04-15,23.5,23.68000030517578,22.899999618530273,23.18000030517578,1593634.0,0.023073604810139203,1.2941186370317181,0.6956528950292845,77.54238092909713,66.56811076894452,-1.3247317021138194,-2.3127139543503716,-2.319663182696459,-1.7118765520850943,17.307694558078374,0.7800006866455078,0.8551543522657283,2.0139999389648438,-0.1834086626110718,4.211408540540759,0.915295638176886,3.1127042397528015,-2.048010780128827,91.46918231716577,20.26285979289314,1.0987043007879576,4,-0.9749994277954102,-2.0450000762939453,-2.3975000381469727,-2.2249994277954137,1.8400001525878906,1,0.07148937468833116,-1.7500019868233874,22.96999931335449,-1.9795875470023157,22.85000038146973,3.3529378765608695,22.309999465942386,0.07148937468833116
2145,2008-04-16,23.76000022888184,23.79999923706055,23.26000022888184,23.54999923706055,1307311.0,0.01106383952688672,2.724143827732944,0.6562537252938512,80.16361074793035,69.75041847988308,-1.4223389399796353,-2.395459879083951,-2.568374640679245,-1.939523404732622,17.285923466078312,0.5399990081787109,1.003902572178923,2.083500194549565,-0.2116594625008723,4.378659851600002,0.9359203660243445,3.231080023074785,-2.0406496787741126,98.20632213499925,26.37358026399123,1.147579828525219,4,-1.120000839233402,-2.245000839233402,-2.6424999237060582,-2.734999656677253,1.1000003814697195,2,0.0631313125231645,1.2941186370317181,23.5,-1.7500019868233874,22.96999931335449,-1.9795875470023157,22.85000038146973,0.0631313125231645
2146,2008-04-17,23.26000022888184,24.26000022888184,22.989999771118164,23.899999618530273,1107058.0,-0.0210437708410548,-1.1525425920537997,-3.047601747486382,71.06299434328233,70.968198707161,-0.7539302521021582,-1.7646208766099853,-2.009148219358053,-1.4260355452467373,17.38293194748509,1.2700004577636754,1.0055743906832397,1.4430002212524435,-0.8798934980193245,3.7658939405242116,0.2815533616165595,2.6044470808883275,-1.2493588626007188,44.13410678589565,-24.35132105859239,1.1614468596358842,4,-0.39000034332275746,-1.5150003433227575,-2.1424999237060582,-2.234999656677253,1.0699996948242116,3,0.10920030022290383,2.724143827732944,23.76000022888184,1.2941186370317181,23.5,-1.7500019868233874,22.96999931335449,0.10920030022290383
2147,2008-04-18,23.96999931335449,24.04999923706055,23.270000457763672,23.649999618530273,809984.0,0.03052446592803748,2.2499980131765795,-0.4999999999999972,73.79679762550336,73.00345984312234,-1.3416490571824227,-2.27961231007286,-2.6884902673438127,-2.098960993444809,17.101751973843943,0.7899990081787109,1.0828938488259112,1.9549993515014599,-0.39430269580450883,4.304301398807429,0.7803483278484755,3.129650375154444,-1.5994605290572537,83.52267739694592,17.032195237881893,1.1746510236529841,4,-1.0999994277954066,-2.2249994277954066,-2.9074988365173304,-2.9449987411499023,0.1400012969970703,4,0.12223614472710409,-1.1525425920537997,23.26000022888184,2.724143827732944,23.76000022888184,1.2941186370317181,23.5,0.12223614472710409
2148,2008-04-21,23.690000534057614,24.18000030517578,23.440000534057614,24.06999969482422,1311348.0,-0.011681217660314158,1.466664335464276,-1.1874985098824837,65.34655409904539,73.08715427625148,-0.9148688322128464,-1.7424093127372693,-2.3736859847527363,-1.7931996685326617,16.453017555565886,0.7399997711181676,1.2080008042832162,1.455000591278072,-0.6289381290184473,3.538939311574591,0.41303123112981055,2.4969699514263333,-1.0171479186268435,58.088276542987835,-4.556987200303318,1.0419693601482605,4,-0.7750005722045863,-1.9450006484985316,-2.610000610351559,-2.6649999618530273,1.0499992370605504,0,0.08315741954173239,2.2499980131765795,23.96999931335449,-1.1525425920537997,23.26000022888184,2.724143827732944,23.76000022888184,0.08315741954173239
2149,2008-04-22,24.399999618530273,25.29999923706055,23.229999542236328,23.229999542236328,1845608.0,0.029970412345577513,-2.5384607860558215,-3.0789543690928243,74.39703515078854,74.43026997646365,-1.3568217517005223,-2.266162112917552,-3.024759899677278,-2.5014675865888236,17.12398421613404,2.0699996948242223,1.2331471897052424,1.9729996681213393,-0.1679602613087532,4.113959597551432,0.9025197034062913,3.0434796328363873,-1.4732033849473325,61.038968545254036,-2.5804449550415143,1.0704799647150463,4,-0.9650001525878906,-2.135000228881836,-3.3199996948242188,-3.374999046325687,0.899999618530277,1,0.01844265450716276,1.466664335464276,23.690000534057614,2.2499980131765795,23.96999931335449,-1.1525425920537997,23.26000022888184,0.01844265450716276
2150,2008-04-23,24.040000915527344,24.790000915527344,23.5,24.5,1602491.0,-0.014754045435702912,1.4807688075413563,-0.39316158502291265,70.84807654202169,74.56621430333678,-0.7390606991863606,-1.748507748820959,-2.6068700761106243,-2.137821729741148,18.223031610191278,1.2900009155273438,1.3181209312849909,1.456000900268556,-0.6739697659454933,3.5859715664826055,0.3910155671615314,2.520986233375581,-0.8100013732910156,45.4546055048901,-19.218894590152885,1.064985333107025,4,-0.15500164031982422,-1.7750015258789062,-2.960000991821289,-3.7650003433227575,0.9899997711181676,2,0.05407650530582475,-2.5384607860558215,24.399999618530273,1.466664335464276,23.690000534057614,2.2499980131765795,23.96999931335449,0.05407650530582475
2151,2008-04-24,23.93000030517578,24.36000061035156,23.709999084472656,23.770000457763672,2058888.0,-0.004575732369482277,-3.6428250296317235,-0.34782644751463687,65.89147917218048,72.84993062164511,-0.4191777599445601,-1.468047337196996,-2.461307093686351,-2.0365922735015687,19.772908894132534,0.6500015258789027,1.3759783502861964,1.1900002479553216,-0.8479347236103614,3.2279352195210045,0.1710327621724801,2.208967733738163,-0.7000007629394531,33.81646696324247,-28.406511142694484,1.018967485782842,4,-0.030000686645507812,-1.6650009155273438,-2.940000057220459,-3.7749996185302734,0.6199989318847692,3,0.0388633636989395,1.4807688075413563,24.040000915527344,-2.5384607860558215,24.399999618530273,1.466664335464276,23.690000534057614,0.0388633636989395
2152,2008-04-25,24.65999984741211,24.75,23.959999084472656,24.04999923706055,1321228.0,0.03050562193592765,1.0,3.81250745058768,71.95124625757204,72.3333527630468,-0.9671326944517169,-2.0229591674021847,-3.1397584523992066,-2.788930618985596,21.49361041944306,0.8199996948242188,1.4811365946317707,1.7429998397827156,-0.31730274830230343,3.8033024278677345,0.7128485457402078,2.7731511338252233,-1.1599998474121094,69.08215053129331,6.870286058716296,1.0301512940425086,4,-0.5600004196166992,-2.395000457763672,-3.669999599456787,-4.5199995040893555,-0.04999923706055043,4,-0.013381992122789454,-3.6428250296317235,23.93000030517578,1.4807688075413563,24.040000915527344,-2.5384607860558215,24.399999618530273,-0.013381992122789454
2153,2008-04-28,24.63999938964844,24.940000534057614,24.559999465942386,24.709999084472656,726585.0,-0.0008110485761323449,-2.304363690644062,-0.11475348325286525,76.48149005016688,72.21547599872122,-0.7658700551250952,-1.8339310886578382,-3.086399784669293,-2.8040664410656824,23.605388176204976,0.38000106811522727,1.5173521839257127,1.5559993743896534,-0.49386724058725306,3.60586598936656,0.5310660669012002,2.5809326818781066,-0.9300003051757848,68.1159446997815,1.3655482617026564,1.0249333074884535,4,-0.4949998855590856,-2.3750000000000036,-3.7649998664855993,-4.499999046325687,0.350000381469723,0,-0.021509691251029084,1.0,24.65999984741211,-3.6428250296317235,23.93000030517578,1.4807688075413563,24.040000915527344,-0.021509691251029084
2154,2008-04-29,23.96999931335449,24.81999969482422,23.239999771118164,24.56999969482422,1162396.0,-0.027191562211459575,1.8727261377764137,8.571471389646263,67.39496434057631,70.79673750901522,-0.024797077712520377,-1.0749139094440565,-2.3482298494842233,-2.1683458901080073,25.22391410110878,1.5799999237060547,1.426787253782301,0.7944993019103954,-1.2412697885122128,2.8302683923330036,-0.22338524330090692,1.8123838471216978,1.3299999237060618,42.94113027185304,-26.362125376251583,1.0178845452113034,4,0.17500019073486683,-1.4399995803832937,-3.339999675750729,-3.8299989700317347,0.9300003051757848,1,0.03212350771051886,-2.304363690644062,24.63999938964844,1.0,24.65999984741211,-3.6428250296317235,23.93000030517578,0.03212350771051886
2155,2008-04-30,23.75,24.0,23.3799991607666,23.88999938964844,1803338.0,-0.00917811095772203,2.444443267070741,0.23333216773213666,62.50001241764204,69.84529507283297,0.21639027470480698,-0.7367456488475383,-2.0911928501252817,-1.980900282807852,26.2708507963225,0.6200008392333984,1.3968623144571062,0.4755000114440904,-1.462718993742321,2.413719016630502,-0.49360949114911534,1.444609514037296,1.5087992477417025,30.00000000000006,-38.34145787313204,0.9691095025932062,4,0.5149993896484375,-0.9500007629394531,-3.1200003623962402,-3.609999656677246,0.5,2,0.0652631257709706,1.8727261377764137,23.96999931335449,-2.304363690644062,24.63999938964844,1.0,24.65999984741211,0.0652631257709706
2156,2008-05-02,25.09000015258789,25.739999771118164,24.21999931335449,24.229999542236328,1960526.0,0.05642105905633232,-2.454542301906893,-6.142888283378591,67.07318030533298,69.09822648170292,-0.9350567184880383,-1.9058947043093752,-3.3813669520065694,-3.333857591358271,28.08513071102876,1.989999771118164,1.3520455010015233,1.6450001716613762,-0.3025487866933645,3.592549130016117,0.6712256924840041,2.6187746508387484,-1.8500003814697266,74.00001525878906,6.796312211746638,0.9737744791773707,5,-0.6050004959106445,-2.0,-4.460000514984131,-4.949999809265137,-1.899999618530277,4,-0.0023913696922074346,2.444443267070741,23.75,1.8727261377764137,23.96999931335449,-2.304363690644062,24.63999938964844,-0.0023913696922074346
2157,2008-05-05,25.57999992370605,25.61000061035156,25.10000038146973,25.170000076293945,736826.0,0.019529683863617642,1.1702081033699137,0.4767436702684439,68.83118277143126,69.48540744530136,-1.3104708623426227,-2.2522524347829993,-3.794187215722104,-3.850542880973496,29.438118855809236,0.5200004577636683,1.2812950135032573,1.970499992370602,-0.11703167675197435,4.058031661493178,0.9267341578093138,3.01426582693189,-2.2900001525878864,93.60000610351548,27.661423674956865,1.0437658345612881,5,-1.095000267028805,-2.449999809265133,-5.005000114440914,-5.420000076293942,-2.1800003051757777,0,-0.04026585964493912,-2.454542301906893,25.09000015258789,2.444443267070741,23.75,1.8727261377764137,23.96999931335449,-0.04026585964493912
2158,2008-05-06,24.899999618530273,25.5,24.559999465942386,25.45000076293945,1226966.0,-0.026583280187799874,1.892311032991271,-1.3414667051237945,59.88700838937521,67.87318224958877,-0.4925824299348811,-1.4280972636918996,-3.0587920407090508,-3.1949066510107116,30.305321947271242,1.0200004577636648,1.2873412849421726,1.1524996757507324,-0.8904379804076115,3.1954373319090763,0.13103084767156048,2.1739685038299044,-1.5609998474121092,66.39999389648438,3.5383950040736636,1.0214688280791717,5,-0.4099998474121094,-1.7699995040893555,-4.324999809265137,-4.689999580383301,-1.850000381469723,1,-0.011646546691627235,1.1702081033699137,25.57999992370605,-2.454542301906893,25.09000015258789,2.444443267070741,23.75,-0.011646546691627235
2159,2008-05-07,24.79999923706055,25.0,24.59000015258789,24.93000030517578,746745.0,-0.004016079638623937,2.0370307577106206,0.23636508657610333,57.51444776025608,66.3916679405037,-0.3686417605077992,-1.1491638115772318,-2.890521524214055,-3.1315955271137774,31.82782599255418,0.4099998474121094,1.2093791232332585,0.9014993667602589,-0.9682180139298673,2.771216747450385,-0.0333593235848042,1.836358057105322,-1.412979465942385,60.16947919697425,1.7052717560586643,0.9348586903450629,5,-0.30999946594238637,-1.5549993515014684,-4.274999618530277,-4.589999198913578,-1.8799991607666051,2,0.007661312092852146,1.892311032991271,24.899999618530273,1.1702081033699137,25.57999992370605,-2.454542301906893,25.09000015258789,0.007661312092852146
2160,2008-05-08,24.899999618530273,24.899999618530273,23.959999084472656,24.559999465942386,1065303.0,0.004032273570407474,4.529412424687812,-2.615364300595719,62.576688911277834,66.02335791151452,-0.3730528595131304,-1.067625680777038,-2.937413007205109,-3.2719082878994286,32.85751448479528,0.9400005340576172,1.2277175558650804,0.8514997482299798,-0.81325900696487,2.5162585034248295,0.01912037063255312,1.6838791258274064,-1.4659202474121074,52.80899839589899,-7.15938037916991,0.8323793775974255,5,-0.4099998474121094,-1.3449993133544922,-4.170000076293945,-4.659999847412109,-1.840000152587887,3,0.0,2.0370307577106206,24.79999923706055,1.892311032991271,24.899999618530273,1.1702081033699137,25.57999992370605,0.0
2161,2008-05-09,24.739999771118164,24.81999969482422,24.18000030517578,24.739999771118164,1195623.0,-0.006425696781659385,7.0,0.0,56.4489178587335,64.30087697831023,-0.0961865283941492,-0.7549486689289182,-2.7386084124030496,-3.1564345315351687,33.955364333486635,0.7199993133544922,1.124119650329014,0.5699998855590813,-0.9043275450064989,2.0443273161246616,-0.1671638297237088,1.3071636008418714,-1.2598019919999963,47.27272517096774,-9.314827320210206,0.7371637152827902,5,-0.25,-1.1849994659423828,-3.6750001907348633,-4.164999961853027,-1.0900001525878906,4,-0.01980597314678223,4.529412424687812,24.899999618530273,2.0370307577106206,24.79999923706055,1.892311032991271,24.899999618530273,-0.01980597314678223
2162,2008-05-12,24.96999931335449,25.20000076293945,24.690000534057614,24.920000076293945,511414.0,0.00929666711253696,-1.000007479823149,100.0,60.81080384459745,62.55968962213585,-0.31021016801546963,-0.8621843975139605,-2.9243962645951243,-3.427360349871069,34.45792501338402,0.5100002288818359,1.069369393196883,0.6939994812011676,-0.6823172769830066,2.070316239385342,0.005841102109080509,1.3821578602932547,-1.4446054943963205,65.58439145706464,8.807178584789824,0.6881583790920878,5,-0.4799995422363246,-1.3599996566772425,-3.904999732971188,-4.394999504089352,-0.7399997711181605,0,-0.07128549572465925,7.0,24.739999771118164,4.529412424687812,24.899999618530273,2.0370307577106206,24.79999923706055,-0.07128549572465925
2163,2008-05-13,24.899999618530273,25.25,24.46999931335449,25.25,1326492.0,-0.0028033518922356837,3.4571419229323204,-7.000114442664723,54.734849579516236,61.15301020424028,-0.22289019371182306,-0.6747764390164015,-2.801060092978325,-3.3810666029389864,34.88514985947345,0.7800006866455114,1.0695928457885984,0.5274997711181655,-0.7286573141789496,1.7836568564152806,-0.10057877153039385,1.1555783137667248,-1.3303136805289064,72.86820673870228,15.943105958187502,0.628078542648558,5,-0.3400001525878906,-1.2899999618530273,-3.7024998664855957,-4.324999809265137,-0.8999996185302734,1,-0.06024096477831742,-1.000007479823149,24.96999931335449,7.0,24.739999771118164,4.529412424687812,24.899999618530273,-0.06024096477831742
2164,2008-05-14,25.18000030517578,25.26000022888184,24.46999931335449,24.93000030517578,1281435.0,0.0112450076680779,2.853664436773663,-0.7142849357769168,60.961530984507235,60.98206782278086,-0.35000937416680244,-0.866909300017273,-3.0288514368251533,-3.6825873693543016,34.92647465098186,0.7900009155273509,0.9688477782564071,0.7235004425048821,-0.5115023414902851,1.9585032265000493,0.10599905050729674,1.3410018345024675,-1.5669080905120794,93.84616513223024,34.004889615255664,0.6175013919975841,5,-0.3300008773803711,-1.5700006484985352,-3.847500801086426,-4.280000686645508,-1.3899993896484375,2,-0.08459098658856679,3.4571419229323204,24.899999618530273,-1.000007479823149,24.96999931335449,7.0,24.739999771118164,-0.08459098658856679
2165,2008-05-15,25.26000022888184,25.309999465942386,24.63999938964844,24.90999984741211,892480.0,0.0031771216336964336,1.977785689762551,1.4000015258789205,62.86266831798055,60.51423315751948,-0.2160057759943932,-0.8735589260632999,-3.0356155897130215,-3.7699692204880755,34.894195542928294,0.6700000762939453,0.8476787665511942,0.728500366210941,-0.5105869474699176,1.9675876798917997,0.10895670937050994,1.3480440230513722,-1.6043698630890475,95.57528546953728,31.10189921334529,0.6195436568404299,5,-0.4750003814697301,-1.605000495910648,-3.8925004005432164,-4.195000648498539,-1.5799999237060582,3,-0.09263658477375547,2.853664436773663,25.18000030517578,3.4571419229323204,24.899999618530273,-1.000007479823149,24.96999931335449,-0.09263658477375547
2166,2008-05-16,25.79999923706055,25.979999542236328,25.3700008392334,25.3700008392334,1474451.0,0.021377632750821718,-1.837213841192674,1.2285655119045649,61.445778056603146,59.693632633649685,-0.7204646118037097,-1.2790904306343194,-3.4800869393832876,-4.324344321285498,34.72273536547633,0.7199993133544886,0.8410875366800106,1.141499423980715,-0.0692117291865344,2.3522105771479644,0.5361438473970885,1.7468550005643415,-2.102681483161252,88.07945179524452,23.189818799999358,0.6053555765836247,5,-0.8299999237060582,-2.024999618530277,-4.412499427795414,-4.73499965667725,-2.420000076293949,4,-0.10620154465672527,1.977785689762551,25.26000022888184,2.853664436773663,25.18000030517578,3.4571419229323204,24.899999618530273,-0.10620154465672527
2167,2008-05-19,26.899999618530273,26.95000076293945,25.809999465942386,25.989999771118164,2220717.0,0.04263567496116916,1.2574235362546569,2.116286600160555,68.64686821824984,60.66695039241354,-1.803152833382761,-2.264425960638846,-4.49656546047872,-5.4220916551713145,34.79298535991221,1.1500015258788991,0.9288516311585511,2.0949997901916504,0.5674496043875656,3.622549975995735,1.3312246972896098,2.858774883093691,-3.1113745930974943,97.98382600068464,32.11835429399669,0.763775092902042,5,-1.4449996948242188,-2.1899995803833043,-5.512499809265137,-5.835000038146973,-4.0399990081787145,0,-0.1208178455794926,-1.837213841192674,25.79999923706055,1.977785689762551,25.26000022888184,2.853664436773663,25.18000030517578,-0.1208178455794926
2168,2008-05-20,25.65999984741211,26.79999923706055,25.53000068664551,26.790000915527344,1045605.0,-0.046096646420172416,1.208697527076098,-1.2417596237282593,62.745103680090196,61.24813438350623,-0.49618940570058356,-0.916248028080215,-3.180572632377629,-4.184950785328169,34.625646784434736,1.369998931884762,0.8444588446153496,0.7565000534057624,-0.7215820752041253,2.23458218201565,0.01745898910081678,1.495541117710708,-1.6816922777289314,47.98386445527169,-19.922924802524484,0.7390410643049442,5,-0.2049999237060547,-0.9349994659423828,-4.064999580383301,-4.444999694824219,-1.989999771118164,1,-0.05572877294151668,1.2574235362546569,26.899999618530273,-1.837213841192674,25.79999923706055,1.977785689762551,25.26000022888184,-0.05572877294151668
2169,2008-05-21,24.85000038146973,25.70000076293945,24.71999931335449,25.649999618530273,1166720.0,-0.0315666200607585,1.1777773068283137,0.7079632574107989,57.61773189808423,60.69713915981805,0.3594484557139097,-0.07463356850446345,-2.3091955572070866,-3.3849444183879136,33.31492469987934,0.9800014495849609,0.6749618931393115,-0.07599945068358949,-1.5353920370885774,1.3833931357213984,-0.8056957438860834,0.6536968425189045,-0.6933912201911774,9.090946622343573,-60.98310014914656,0.7296962932024945,5,0.7150001525878871,0.07499980926513317,-3.099999904632572,-3.6350002288818395,-1.8500003814697301,2,-0.03420524621414345,1.208697527076098,25.65999984741211,1.2574235362546569,26.899999618530273,-1.837213841192674,25.79999923706055,-0.03420524621414345
2170,2008-05-22,25.34000015258789,25.559999465942386,24.520000457763672,24.690000534057614,857968.0,0.019718300345924478,-1.1010085830708392,-0.8125002980235162,51.96232371993531,60.19862869995158,-0.06880963617130575,-0.48722743467252627,-2.7153842182338366,-3.884584481875507,31.847343435433515,1.0399990081787145,0.6382597245258239,0.34900035858154155,-1.0591398265895862,1.7571405437526693,-0.3550697340040223,1.0530704511671054,-1.0157874952096826,33.74483917049973,-34.35239128882857,0.7040700925855641,5,0.3699998855590785,-0.36999988555908203,-3.3499999046325684,-3.885000228881836,-2.639999389648441,3,-0.0611680831778626,1.1777773068283137,24.85000038146973,1.208697527076098,25.65999984741211,1.2574235362546569,26.899999618530273,-0.0611680831778626
2171,2008-05-23,24.86000061035156,25.3700008392334,24.78000068664551,25.239999771118164,729697.0,-0.018942365404339245,-1.1851897638768853,-0.5846144365835574,44.33962688534401,58.368497926701195,0.48053557738591834,0.06958544682303014,-2.1557455240921577,-3.422223758800879,30.300452255852594,0.5900001525878871,0.6207700629203252,-0.17749919891357635,-1.4967314359709114,1.1417330381437587,-0.8371153174422439,0.4821169196150912,-0.3782406666396767,13.99177406948073,-48.777746018967406,0.6596161185286668,5,0.8499994277954102,0.10999965667724965,-2.7825012207031214,-3.3450012207031214,-2.4200000762939453,4,-0.047465819638171425,-1.1010085830708392,25.34000015258789,1.1777773068283137,24.85000038146973,1.208697527076098,25.65999984741211,-0.047465819638171425
2172,2008-05-26,24.32999992370605,24.78000068664551,24.01000022888184,24.770000457763672,344104.0,-0.021319415673096143,2.3478208588854788,1.157898699486519,45.41062979985425,57.332473506738744,1.0171716811938865,0.6045935807745622,-1.5660966018925961,-2.894122007178101,28.096901680162084,0.8500003814697195,0.5450996714879075,-0.6909998893737814,-2.0380731239725165,0.6560733452249536,-1.3645365066731507,-0.017463272074412117,2.6200008392333984,11.469527189298354,-48.74058292828813,0.6735366172993676,5,1.1500005722045934,0.7600002288818395,-2.022500038146969,-2.585000038146969,-2.64999961853027,0,-0.03904647619886803,-1.1851897638768853,24.86000061035156,-1.1010085830708392,25.34000015258789,1.1777773068283137,24.85000038146973,-0.03904647619886803
2173,2008-05-27,24.11000061035156,24.60000038146973,24.020000457763672,24.36000061035156,667790.0,-0.009042306372559206,-1.6976721491812325,0.5681811285421325,44.54977217270874,55.50894474987224,1.2441617941927774,0.8251570882115935,-1.264564304279201,-2.6678995723018097,25.656655192627674,0.5799999237060582,0.5285530959176015,-0.8844992637634306,-2.2830017117926182,0.5140031842657571,-1.5837504877780226,-0.18524803974883852,2.781200141906737,5.917180465595673,-52.0550719615638,0.6992512240145934,5,1.3699998855590856,0.9799995422363317,-1.802500724792477,-2.365000724792477,-3.25,1,-0.051845705862957,2.3478208588854788,24.32999992370605,-1.1851897638768853,24.86000061035156,-1.1010085830708392,25.34000015258789,-0.051845705862957
2174,2008-05-28,24.739999771118164,25.0,24.04999923706055,24.15999984741211,887165.0,0.026130200946412163,-1.3749985098860245,-2.3199996948242188,48.833819809409626,53.95018380447547,0.609254505920191,0.26962606602925376,-1.8240163401199112,-3.264477290688852,25.296621635525128,0.9500007629394496,0.4778020524175979,-0.29300012588500834,-1.61293769056563,1.0269374387956134,-0.9529689082253192,0.3669686564553025,2.093576970672604,47.096767842332106,-11.052366859080827,0.6599687823403101,5,0.7400007247924805,0.35000038146972656,-2.4099998474121094,-2.994999885559082,-4.079999923706055,2,-0.04324978596294704,-1.6976721491812325,24.11000061035156,2.3478208588854788,24.32999992370605,-1.1851897638768853,24.86000061035156,-0.04324978596294704
2175,2008-05-29,25.29999923706055,25.309999465942386,24.76000022888184,24.93000030517578,974866.0,0.02263538686835953,1.8205133221174024,0.6379292768188113,53.856747538113524,53.106958191309964,0.062050895801856853,-0.17739240557270008,-2.2606962188724182,-3.7742069113709285,25.02325401006258,0.5699996948242223,0.49506116196742056,0.18949937820434926,-0.9875345487536116,1.36653330516231,-0.39901758527463116,0.7780163416833297,1.477105974472039,94.85282567963313,33.86853928267448,0.5885169634789803,5,0.1800012588500941,-0.20499897003174183,-2.4499998092651403,-3.034999847412113,-5.039999008178711,3,-0.09090906349480876,-1.3749985098860245,24.739999771118164,-1.6976721491812325,24.11000061035156,2.3478208588854788,24.32999992370605,-0.09090906349480876
2176,2008-05-30,25.03000068664551,25.61000061035156,24.93000030517578,25.36000061035156,1009976.0,-0.01067187978486317,-1.566035563008987,-0.8918942604105173,50.410968567919994,51.080747119051104,0.23617509617546162,0.0926298423667653,-1.8840918658180712,-3.4639398199089726,23.61068657150711,0.6800003051757777,0.44605490584167384,-0.07749919891357138,-1.2550588513725494,1.1000604535454066,-0.6662790251430586,0.5112806273159158,1.6917624252340637,63.75001341104216,3.2093230768350622,0.588779826229489,5,0.3749990463256836,0.06499958038329723,-1.9550013542175328,-2.765001296997074,-3.970001220703125,4,-0.09308828844536177,1.8205133221174024,25.29999923706055,-1.3749985098860245,24.739999771118164,-1.6976721491812325,24.11000061035156,-0.09308828844536177
2177,2008-06-02,24.54999923706055,24.81999969482422,23.770000457763672,24.81999969482422,772617.0,-0.019177045002681914,6.777758939798527,0.8181833945033736,47.73021718796349,49.41242639770369,0.3886430194180903,0.5180715267181384,-1.286679589161345,-2.930244726527384,21.645390866845005,1.2600002288818395,0.36448074912155803,-0.5060006141662576,-1.6866407267211336,0.6746394983886184,-1.0963206704436956,0.08431944211118036,2.1175286171590706,42.391234489836386,-15.90478768128176,0.5903200562774376,6,0.18500137329101207,0.5450010299682582,-1.467499732971195,-2.284999847412113,-3.170000076293949,0,-0.0859469966833113,-1.566035563008987,25.03000068664551,1.8205133221174024,25.29999923706055,-1.3749985098860245,24.739999771118164,-0.0859469966833113
2178,2008-06-03,24.61000061035156,24.68000030517578,24.15999984741211,24.3799991607666,448291.0,0.0024440478678480204,1.8108069097413744,-0.8518557764308603,46.19492752073125,48.143225911331136,0.1833133322294529,0.45875057596043334,-1.2029408762147362,-2.9260781471621016,20.303677881713526,0.5200004577636719,0.2482005248292758,-0.43149929046631286,-1.6272331005768734,0.7642345196442477,-1.0293661955215931,0.16636761458896743,1.9416261480098242,45.65217842001047,-7.810446012455969,0.5978669050552806,6,0.07999992370605824,0.48499965667724965,-1.4275012016296351,-2.3450012207031214,-2.3000011444091726,1,-0.11905730323075847,6.777758939798527,24.54999923706055,-1.566035563008987,25.03000068664551,1.8205133221174024,25.29999923706055,-0.11905730323075847
2179,2008-06-04,24.989999771118164,25.06999969482422,24.29999923706055,24.5,815840.0,0.015440843207731092,1.369233568181874,2.130420360403725,48.26700540276899,47.732634987201536,-0.19527358983473064,0.09878012736755792,-1.4727628311612229,-3.232022678996298,19.03150568105855,0.7700004577636683,-0.02773461366243879,-0.0610001564025886,-1.2516635336104365,1.1296632208052593,-0.6563318450065125,0.5343315322013353,1.4503619352193091,66.30430500989968,17.418120826360102,0.5953316886039235,6,-0.2999992370605469,0.10500049591064453,-1.7850003242492676,-2.7250003814697266,-2.989999771118164,2,-0.16526607437346974,1.8108069097413744,24.61000061035156,6.777758939798527,24.54999923706055,-1.566035563008987,25.03000068664551,-0.16526607437346974
2180,2008-06-05,24.899999618530273,25.1200008392334,24.5,25.1200008392334,706548.0,-0.0036014467151739282,4.636339991677071,-0.44898229278982954,43.86921094215506,47.68036654906943,-0.1947290217976203,0.19898220086106733,-1.2823205651718936,-3.093606221083977,18.525974658685733,0.6200008392333984,-0.19579587817982969,-0.15100030899047923,-1.341663686198327,1.0396630682173686,-0.7463319975944032,0.4443313796134447,1.4335476378642475,61.41299277488117,16.762226969002214,0.5953316886039235,6,-0.20999908447265625,0.2650003433227539,-1.5625,-2.635000228881836,-4.090000152587887,3,-0.17028111791466893,1.369233568181874,24.989999771118164,1.8108069097413744,24.61000061035156,6.777758939798527,24.54999923706055,-0.17028111791466893
2181,2008-06-06,24.25,25.09000015258789,24.10000038146973,25.01000022888184,459626.0,-0.026104402750534605,1.1521732369984063,3.454527326952437,30.769226510328608,46.05354396134437,0.4019072132787187,0.8541845375973693,-0.5344595689857883,-2.380435586296098,17.829545473586997,0.9899997711181605,-0.29116625331183954,-0.776499938964843,-2.0133764266491667,0.46037654871948064,-1.3949381828070067,-0.15806169512267942,1.9810053844492863,35.55551160020854,-2.2519468043103643,0.6184382438421623,6,0.4400005340576172,1.1100006103515625,-0.7175006866455078,-1.9850006103515625,-3.4099998474121094,4,-0.16453607303580042,4.636339991677071,24.899999618530273,1.369233568181874,24.989999771118164,1.8108069097413744,24.61000061035156,-0.16453607303580042
2182,2008-06-09,23.190000534057614,24.290000915527344,23.04999923706055,23.93000030517578,1188810.0,-0.04371131818319118,-1.431370202421589,0.9736836161311454,31.59463224682635,44.61408396957966,1.4339914378247158,1.869862347815431,0.6031078780072754,-1.2715695747159366,17.099320872032454,1.2400016784667933,-0.40524839160028137,-1.7474994659423864,-3.232722775630915,-0.2622761562538578,-2.4901111207866506,-1.004887811098122,2.942564653324247,6.76334244621386,-28.527643468369128,0.7426116548442648,6,1.139999389648441,1.8099994659423864,0.5974993705749547,-0.7050008773803675,-2.930000305175774,0,-0.0918499792609766,1.1521732369984063,24.25,4.636339991677071,24.899999618530273,1.369233568181874,24.989999771118164,-0.0918499792609766
2183,2008-06-10,23.399999618530273,23.559999465942386,22.38999938964844,23.01000022888184,1218994.0,0.009055587737665016,2.2957791126250195,-0.5270263652367488,38.13419375300852,43.42523662997953,1.2434493101458202,1.6250418878946213,0.46891349188326004,-1.4253963681526365,16.82202636907472,1.1700000762939453,-0.4274107303497061,-1.4625003814697273,-3.0994404326312512,0.1744396696917967,-2.2809704070504893,-0.6440303558889653,2.547611611832309,36.99632573584834,-1.54233153170388,0.8184700255807627,6,0.6000003814697266,1.2700004577636719,0.4075002670288086,-0.9149999618530273,-2.20999908447266,1,-0.08632480729461423,-1.431370202421589,23.190000534057614,1.1521732369984063,24.25,4.636339991677071,24.899999618530273,-0.08632480729461423
2184,2008-06-11,23.04999923706055,23.85000038146973,22.78000068664551,23.420000076293945,795039.0,-0.014957281503225395,-1.3516530042905146,-0.948721585351539,30.820754518054073,40.86568184997292,1.48463824369502,1.9049540419035935,0.8651346067138981,-1.0291512279294643,16.401133961845296,1.0699996948242188,-0.43157857601291383,-1.7060007095336864,-3.5231979625101637,0.11119654344279084,-2.614599336021925,-0.7974020830454478,2.613003046044902,24.175805749570177,-14.35087351650743,0.9085986264882387,6,0.9500007629394496,1.6200008392333949,0.7600007057189906,-0.5649995803833043,-1.4699993133544993,2,-0.03210411260788104,2.2957791126250195,23.399999618530273,-1.431370202421589,23.190000534057614,1.1521732369984063,24.25,-0.03210411260788104
2185,2008-06-12,22.920000076293945,23.309999465942386,22.649999618530273,22.95000076293945,921045.0,-0.005639877009522287,-1.3157824290184,0.08108275296797357,32.74019963366675,38.902263079500344,1.3874346580259882,1.9506695696701684,1.052724867003544,-0.843134470967918,15.95099232941648,0.6599998474121129,-0.41642246601999133,-1.7189998626708984,-3.6940322818884184,0.2560325565466215,-2.7065160722796584,-0.7314836530621385,2.4811619753349454,19.629649514191268,-21.09171104150335,0.9875162096087596,6,0.8350000381469727,1.75,0.9474997520446777,-0.4350004196166992,-1.3799991607666016,3,-0.04013961925093956,-1.3516530042905146,23.04999923706055,2.2957791126250195,23.399999618530273,-1.431370202421589,23.190000534057614,-0.04013961925093956
2186,2008-06-13,23.059999465942386,23.26000022888184,22.31999969482422,22.770000457763672,908442.0,0.006108175793299475,1.724637120292774,-9.66641235933752,37.85849430931323,37.805404981872535,1.0489070453036682,1.6810600591247784,0.9760322035497992,-0.9394652307467837,14.986140051821433,0.9400005340576207,-0.4822190038238894,-1.4420004844665506,-3.4576508408893964,0.5736498719562952,-2.4498256626779735,-0.4341753062551277,2.1002695727280667,37.56341688225197,-6.574802667669502,1.0078251782114238,6,0.6600008010864222,1.5750007629394496,0.9625005722045863,-0.5749998092651403,-1.189998626708988,4,-0.09757155473151913,-1.3157824290184,22.920000076293945,-1.3516530042905146,23.04999923706055,2.2957791126250195,23.399999618530273,-0.09757155473151913
2187,2008-06-16,23.649999618530273,24.06999969482422,22.86000061035156,23.059999465942386,757121.0,0.02558543652437062,-1.444447869544768,2.0344902428917764,45.89284576931085,37.771840342825826,0.35516574927964584,0.8802235007096044,0.43783472648527066,-1.4817629236633572,12.91571658413471,1.2099990844726598,-0.6316862163891983,-0.6895003318786621,-2.3906391061374634,1.0116384423801392,-1.5400697190080628,0.16106905525073856,1.2262424857555558,75.99999564034599,25.9106112451923,0.8505693871294016,6,0.07000064849853516,0.9850006103515625,0.3725004196166992,-1.1649999618530273,-1.989999771118164,0,-0.11881604698803838,1.724637120292774,23.059999465942386,-1.3157824290184,22.920000076293945,-1.3516530042905146,23.04999923706055,-0.11881604698803838
2188,2008-06-17,24.229999542236328,24.559999465942386,23.729999542236328,23.84000015258789,892703.0,0.024524310066018407,-1.7213085023888852,0.6610157437041387,45.405401132793806,37.453884312828585,-0.3178290843013407,0.19773660570182017,-0.07771907560314162,-2.010842101756751,10.959191474178311,0.9099998474121129,-0.7283116119803132,-0.03800039291381907,-1.6215954156972643,1.5455946298696261,-0.8297979043055435,0.7537971184779053,0.3906183211033394,85.26785904351551,33.36237961990331,0.791797511391723,6,-0.5099992752075195,0.4050006866455078,-0.17999982833862305,-1.744999885559082,-2.0799999237060547,1,-0.16384644607335697,-1.444447869544768,23.649999618530273,1.724637120292774,23.059999465942386,-1.3157824290184,22.920000076293945,-0.16384644607335697
2189,2008-06-18,24.0,24.270000457763672,23.3700008392334,24.209999084472656,1083243.0,-0.009492346123878614,4.454512877421742,-0.5384600336476388,37.547893840283926,36.751515745954016,-0.27158982098951157,0.3802887882585111,0.22698832267840174,-1.7430370043843268,10.097067218309022,0.8999996185302734,-0.7769600329206767,-0.22549991607666087,-1.7888227668744285,1.3378229347211068,-1.0071613414755447,0.556161509322223,0.5599994659423864,75.00002128737519,27.348667569341487,0.7816614253988846,6,-0.2950000762939453,0.6350002288818359,0.08499956130981445,-1.515000343322754,-2.2900009155273438,2,-0.11708331108093273,-1.7213085023888852,24.229999542236328,-1.444447869544768,23.649999618530273,1.724637120292774,23.059999465942386,-0.11708331108093273
2190,2008-06-19,23.790000915527344,24.020000457763672,23.65999984741211,23.88999938964844,808912.0,-0.008749961853027344,1.0,0.47618528610355915,37.98449354513781,37.55321208315504,-0.26329013778300947,0.49351462917309163,0.5069268535434439,-1.4880861153833713,9.434833142278926,0.3600006103515625,-0.8279333782827294,-0.35799903869628835,-1.8402676283021044,1.1242695509095277,-1.0991333334991964,0.3831352561066197,0.7699985504150426,65.6250612012039,19.183483914298414,0.7411342948029085,6,-0.35000133514404297,0.8449993133544922,0.4399986267089844,-1.3050012588500977,-2.440000534057617,3,-0.09289621297907813,4.454512877421742,24.0,-1.7213085023888852,24.229999542236328,-1.444447869544768,23.649999618530273,-0.09289621297907813
2191,2008-06-20,23.68000030517578,23.989999771118164,23.3799991607666,23.809999465942386,2222683.0,-0.004623816986899176,1.4897995725980047,1.300011444266412,40.91858602864286,38.58920694780131,-0.2711625464060532,0.5381722679885748,0.6738131507298348,-1.3436956296671454,8.8338991052279,0.6100006103515625,-0.9386231168015655,-0.4089996337890618,-1.8656561888311458,1.0476569212530222,-1.1373279113101056,0.319328643731982,0.6559991836547887,48.23530863726581,1.2284573182228584,0.7283282775210421,6,-0.24000072479248047,0.9549999237060547,0.5399994850158691,-1.1950006484985352,-2.760000228881836,4,-0.09037159468197697,1.0,23.790000915527344,4.454512877421742,24.0,-1.7213085023888852,24.229999542236328,-0.09037159468197697
2192,2008-06-23,23.3799991607666,23.84000015258789,23.34000015258789,23.809999465942386,1064367.0,-0.012668967083738103,1.040809335855696,3.3077160086270774,37.773337828055695,38.549111845028776,0.06551365257226038,0.8046050642456883,1.0109782951895596,-1.01133866967308,9.141669169664759,0.5,-1.0237439930619914,-0.6615007400512702,-2.1467443355430724,0.8237428554405319,-1.4041225377971713,0.08112105769463085,0.7544003486633315,3.2786090730436674,-42.086152095079626,0.7426217977459008,6,0.06000041961669922,1.2550010681152344,0.9925003051757812,-0.7749996185302734,-2.4200000762939453,0,-0.0645850460109123,1.4897995725980047,23.68000030517578,1.0,23.790000915527344,4.454512877421742,24.0,-0.0645850460109123
2193,2008-06-24,22.86000061035156,23.57999992370605,22.489999771118164,23.25,1009772.0,-0.022241170619357375,1.0761922754140838,0.906974681073793,29.400380068081702,38.39129246169851,0.559718313014784,1.2924181326621884,1.5589961421432044,-0.46024254142441734,9.744473992426345,1.090000152587887,-0.9732887073692176,-1.1189992904663129,-2.694561264154327,0.45656268322170135,-1.9067802773103217,-0.331218303622304,1.1299991607666051,20.78655598333944,-21.023608950958675,0.7877809868440072,6,0.5799989700317418,1.6999988555908239,2.2224993705749547,0.22999954223633168,-1.2600002288818324,1,-0.052493470293087374,1.040809335855696,23.3799991607666,1.4897995725980047,23.68000030517578,1.0,23.790000915527344,-0.052493470293087374
2194,2008-06-25,23.670000076293945,23.709999084472656,22.899999618530273,22.899999618530273,680320.0,0.035433046557995285,-1.103893465972425,-1.9743632379983387,39.55856989547465,39.148889157454946,-0.1710756550496484,0.4196631828243831,0.769919814181371,-1.2452955992344386,9.911516341934359,0.8499984741210973,-0.8335788533690334,-0.25549983978271484,-1.7945011497946695,1.2835014702292398,-1.0250004947886922,0.5140008152232625,0.1700000762939453,77.12416834027084,36.23241344987663,0.7695006550059778,6,-0.23000049591064453,0.3400001525878906,1.4200000762939453,-0.5799999237060547,-2.4799995422363317,2,-0.0642163266947341,1.0761922754140838,22.86000061035156,1.040809335855696,23.3799991607666,1.4897995725980047,23.68000030517578,-0.0642163266947341
2195,2008-06-26,23.0,23.729999542236328,22.979999542236328,23.36000061035156,1068573.0,-0.028305875544333725,-2.7499856949398236,-0.46753298224927825,39.42469679268303,39.32291165560714,0.5715727875410472,0.9576156575945305,1.4451070919475697,-0.5613367759528316,9.774266161938222,0.75,-0.7843804572329276,-0.8104999542236335,-2.258060209476124,0.6370603010288569,-1.5342800818498787,-0.0867198265973883,-0.6800003051757812,34.00001525878906,-7.2541643564575295,0.7237801276262448,6,0.5249996185302734,0.9650001525878906,2.2450003623962402,0.09000015258789062,-2.0,3,-0.05608699632727576,-1.103893465972425,23.670000076293945,1.0761922754140838,22.86000061035156,1.040809335855696,23.3799991607666,-0.05608699632727576
2196,2008-06-27,22.70000076293945,23.15999984741211,22.290000915527344,23.15999984741211,1271407.0,-0.0130434450895891,2.782611580117095,1.2777730682829878,45.242716792570306,39.25067510263597,0.9109299761210181,1.1321531022345361,1.7630334225420548,-0.22247609643376975,9.560615181277553,0.8699989318847656,-0.6606895414693241,-0.9939991950988798,-2.402834266319317,0.4148358761215576,-1.6984167307090985,-0.2895816594886611,1.0299987792968786,26.451616078833606,-18.37371864077689,0.7044175356102189,6,0.7249994277954137,1.2500000000000036,2.639999389648441,0.38999938964844105,-1.8900012969970632,4,-0.05947138044478684,-2.7499856949398236,23.0,-1.103893465972425,23.670000076293945,1.0761922754140838,22.86000061035156,-0.05947138044478684
2197,2008-06-30,22.440000534057614,22.86000061035156,21.81999969482422,22.520000457763672,1119554.0,-0.01145375419133543,1.7368436903169622,0.17391322375732482,40.76923415505872,38.73554543844318,1.096556392277126,1.2922255567958274,2.015420242950338,0.0564269749335331,10.832899047914319,1.0400009155273402,-0.5493283021928974,-1.14849948883057,-2.602716752577411,0.30571777491627117,-1.8756081207039905,-0.4213908569571494,1.2899990081787145,32.460779516471916,-12.803196192185126,0.7271086318734203,6,0.6049995422363317,1.274999618530277,2.899999618530277,0.649999618530277,-1.3900012969970668,0,-0.06773620417061643,2.782611580117095,22.70000076293945,-2.7499856949398236,23.0,-1.103893465972425,23.670000076293945,-0.06773620417061643
2198,2008-07-01,21.68000030517578,22.5,21.15999984741211,22.36000061035156,1206773.0,-0.033868102085308105,1.7916696469017477,8.500011920939903,37.78966386446052,38.762408774462806,1.6280015840151236,1.9198967420245836,2.7678454008632194,0.8344557045044425,12.342840910042334,1.3400001525878906,-0.5051351510081261,-1.7619997024536147,-3.3655953281618665,-0.15840407674536294,-2.5637975153077406,-0.9602018895994888,1.9735992431640632,20.233483249469355,-26.55382815299875,0.8017978128541263,7,0.9099998474121094,1.7049999237060547,3.6050000190734863,1.4099998474121094,-0.6100006103515625,1,-0.03321038794133391,1.7368436903169622,22.440000534057614,2.782611580117095,22.70000076293945,-2.7499856949398236,23.0,-0.03321038794133391
2199,2008-07-02,20.86000061035156,21.780000686645508,20.780000686645508,21.63999938964844,1213212.0,-0.03782286361999998,-1.1276626828723901,1.1470565135926742,33.65079095964805,38.28088626496395,2.185589798843221,2.5451121056966777,3.5476964806026103,1.675403219630816,13.61687647271704,1.0,-0.5802649528085659,-2.375499439239505,-4.189612990356242,-0.5613858881227678,-3.2825562147978715,-1.468442663681138,2.6439829559326213,2.7118628725714844,-45.548091686186226,0.907056775558368,7,1.524999618530277,2.335000038146976,4.424999713897709,2.2299995422363317,0.03999900817871449,2,0.03547458051132324,1.7916696469017477,21.68000030517578,1.7368436903169622,22.440000534057614,2.782611580117095,22.70000076293945,0.03547458051132324
2200,2008-07-03,20.65999984741211,20.899999618530273,20.100000381469727,20.450000762939453,1923566.0,-0.00958776400227912,1.3188429834309123,-0.2692300168238169,31.13207462293117,37.19349610877376,2.1175962441751395,2.541478743031046,3.716002434430841,1.896359494997796,15.05529437279749,0.7999992370605469,-0.715373196342199,-2.3635002136230483,-4.3421254918940235,-0.38487493535207307,-3.352812852758536,-1.3741875744875607,2.626065088500976,18.300639335893504,-30.01887420235109,0.9893126391354878,7,1.3100004196166992,2.195000648498535,4.625000476837158,2.4300003051757812,0.28000068664550426,3,0.025653470017420688,-1.1276626828723901,20.86000061035156,1.7916696469017477,21.68000030517578,1.7368436903169622,22.440000534057614,0.025653470017420688
2201,2008-07-04,20.26000022888184,20.790000915527344,20.18000030517578,20.739999771118164,749934.0,-0.019361065899541785,1.1034437399700088,-2.28572207084467,22.52835984043807,35.49960966570514,2.2143095910315225,2.7692098126513436,4.08255192602795,2.3041840814975814,17.040128595026342,0.6100006103515625,-0.8122525934534615,-2.563999843597408,-4.808650784669517,-0.3193489025252987,-3.6863253141334624,-1.4416743730613533,2.7074582515869103,5.797095439986038,-37.409105054203145,1.1223254705360552,7,1.6549997329711879,2.595000267028805,5.027500152587887,2.829999923706051,0.7399997711181605,4,0.03652516104433445,1.3188429834309123,20.65999984741211,-1.1276626828723901,20.86000061035156,1.7916696469017477,21.68000030517578,0.03652516104433445
2202,2008-07-07,21.059999465942386,21.209999084472656,20.3799991607666,20.5,1079439.0,0.039486635144263316,-1.074996840958346,-1.1666666666666827,25.195607783298883,35.032412745173716,1.174076700285159,1.8988071961521094,3.234175286263824,1.5200942961764312,17.99702619254237,0.9499988555908168,-0.8942155428644902,-1.6575005531311007,-4.027646955402208,0.7126458491400065,-2.842573754266656,-0.4724273519955453,1.6207132046264618,39.999968210851215,2.026945724054528,1.1850732011355543,7,0.855000495910641,1.5500011444091761,4.190000534057614,2.0300006866455043,-0.8099994659423864,0,-0.01187084550520967,1.1034437399700088,20.26000022888184,1.3188429834309123,20.65999984741211,-1.1276626828723901,20.86000061035156,-0.01187084550520967
2203,2008-07-08,21.3799991607666,21.489999771118164,20.559999465942386,20.6299991607666,1483487.0,0.015194667755890068,-1.089889759459607,1.339286991529312,29.78393676312811,33.946342397135204,0.6951650291706173,1.4964379515530162,2.8691639490820933,1.2086057314197838,18.29502156849439,0.9300003051757777,-0.9983205497627239,-1.2365008354187026,-3.65583759095135,1.182835920113945,-2.4461692131850263,-0.02683245765237885,1.0426422808923341,76.19038968942013,41.1288360877484,1.209668377766323,7,0.5350008010864258,1.230001449584961,3.535001277923584,1.710000991821289,-1.659999847412113,1,-0.015434983005594427,-1.074996840958346,21.059999465942386,1.1034437399700088,20.26000022888184,1.3188429834309123,20.65999984741211,-0.015434983005594427
2204,2008-07-09,22.309999465942386,22.670000076293945,21.649999618530273,21.649999618530273,1620551.0,0.04349861280080791,-2.0909111926711557,0.8799997965494839,39.72221052204938,33.97939947817591,-0.5006921930708863,0.5356175849312201,1.92563005338614,0.3133681810024136,18.43129567579489,1.2900009155273438,-1.0478996416269233,-0.2695005416870089,-2.6835513020361326,2.144550218662115,-1.476525921861569,0.9375248384875512,-2.20999908447266,85.99219248638151,52.53312118712565,1.2070253801745614,7,-0.6799993515014684,0.30000114440917613,2.5825009346008265,0.7800006866455043,-2.439998626708988,2,-0.05558044826541142,-1.089889759459607,21.3799991607666,-1.074996840958346,21.059999465942386,1.1034437399700088,20.26000022888184,-0.05558044826541142
2205,2008-07-10,22.0,22.489999771118164,21.709999084472656,22.489999771118164,1187385.0,-0.013895090693104684,2.183677759136788,-0.7424240672773997,38.64864307567795,33.24672462074343,-0.3882933376556217,0.8149414721706663,2.2253069951163766,0.6418312350993816,18.460578431567242,0.7800006866455078,-1.0174024223105107,-0.533500003814698,-2.9552807776902554,1.8882807700608595,-1.7443903907524785,0.6773903831230825,-1.8485996246337884,73.09236394053667,39.787966480148356,1.2108903869377792,7,-0.5199995040893555,0.6100006103515625,2.892500400543213,1.0900001525878906,-2.200000762939453,3,-0.050000017339533076,-2.0909111926711557,22.309999465942386,-1.089889759459607,21.3799991607666,-1.074996840958346,21.059999465942386,-0.050000017339533076
2206,2008-07-11,20.809999465942386,22.100000381469727,20.71999931335449,22.0,959164.0,-0.054090933366255145,-1.014598865337087,2.428573652885735,34.499393283461586,32.55007563501041,0.5648126583369866,1.9265078904718393,3.347745447507048,1.8418066121477672,18.490347723926227,1.380001068115238,-1.1441162855735385,-1.611000537872311,-4.13661593863948,0.914614862894858,-2.873808238255897,-0.34819283748872465,-0.60822709655762,18.777298395828975,-17.568165929748123,1.262807700383585,7,0.5750007629394496,1.7850008010864222,4.117500782012936,2.545001029968258,-0.7099990844726598,4,0.00624704812357102,2.183677759136788,22.0,-2.0909111926711557,22.309999465942386,-1.089889759459607,21.3799991607666,0.00624704812357102
2207,2008-07-14,20.84000015258789,21.15999984741211,20.700000762939453,21.020000457763672,1033020.0,0.0014416476412988377,1.0,0.15126069276794676,37.05127785034943,32.468032744553625,0.3173575836161504,1.7657248000828503,3.233341732068446,1.8322754834901431,19.48506236727787,0.45999908447265625,-1.2361893508699495,-1.440499877929689,-3.9907650076550247,1.109765251795647,-2.7156324427923586,-0.16536731306701924,-0.5888632290649412,13.270170883924614,-24.00887406974808,1.2751325648626681,7,0.5450000762939453,1.489999771118164,4.185000419616699,2.7849998474121094,-0.8800010681152344,0,0.0076775358080907186,-1.014598865337087,20.809999465942386,2.183677759136788,22.0,-2.0909111926711557,22.309999465942386,0.0076775358080907186
2208,2008-07-15,20.26000022888184,20.6200008392334,19.920000076293945,20.5,1234179.0,-0.027831090185190255,1.9166610373561048,1.3333298012122041,27.476882530499935,31.782042919092717,0.7540434906220881,2.1429212453327757,3.7423805657654654,2.421915850385588,21.253979370581575,0.9200000762939453,-1.3830872398650733,-1.8219998359680147,-4.35128617077341,0.7072864988373802,-3.0866430033707104,-0.5573566685653191,2.409999847412106,12.363641912287061,-19.054236298430776,1.264643167402697,7,1.0349998474121058,1.9799995422363246,4.404999732971188,3.435000419616692,-0.22999954223633168,1,-0.0004935947072489677,1.0,20.84000015258789,-1.014598865337087,20.809999465942386,2.183677759136788,22.0,-0.0004935947072489677
2209,2008-07-16,21.190000534057614,21.309999465942386,20.25,20.309999465942386,1032381.0,0.04590327219493329,-1.1199989318847727,-3.6666746139602404,38.44189346373779,32.59424501251568,-0.13882221789448934,1.0451966853061343,2.7539865958327248,1.513448619885832,22.478544089958955,1.0599994659423864,-1.4739538861375614,-0.7514995574951193,-3.1404768342955087,1.63747771930527,-1.945988195895314,0.4429890809050754,1.424999542236332,49.41636609223539,17.568119425634215,1.1944886384001945,7,0.10499954223633168,1.0499992370605504,3.144999504089359,2.545000076293949,-1.1499996185302699,2,-0.06937240130506206,1.9166610373561048,20.26000022888184,1.0,20.84000015258789,-1.014598865337087,20.809999465942386,-0.06937240130506206
2210,2008-07-17,21.57999992370605,22.25,21.200000762939453,21.479999542236328,1155942.0,0.01840487870784191,-2.1818258007276845,0.1136366591962238,42.92928769921497,34.861014774602,-0.42979288451236997,0.507141814857146,2.305697613130416,1.138686820750113,23.423515078306494,1.0599994659423864,-1.4808752123789084,-0.2510001182556181,-2.478993357119098,1.9769931206078617,-1.3649967376873597,0.8629965011761236,0.9811001525878957,71.24463097714359,37.11452188796612,1.1139966194317408,7,-0.2849998474121058,0.6599998474121129,2.7550001144409215,2.1550006866455114,-0.7700004577636648,3,-0.07923999492669997,-1.1199989318847727,21.190000534057614,1.9166610373561048,20.26000022888184,1.0,20.84000015258789,-0.07923999492669997
2211,2008-07-18,21.540000915527344,21.88999938964844,20.65999984741211,21.1299991607666,1532133.0,-0.0018535221649731426,1.2162179809917804,4.100001907341502,44.1558457643354,36.96770788360606,-0.21135802849936525,0.39905701679653305,2.2908984936045016,1.1871393185071035,24.293430961659226,1.2299995422363317,-1.382984801424957,-0.18399915695190572,-2.236760047113272,1.8687617332094604,-1.2103796020325888,0.8423812881287773,0.9682771607666041,69.52793529094436,33.73314230993918,1.0263804450806835,7,-0.24500083923339844,0.6999988555908203,2.672499179840088,2.309999465942383,-1.2000007629394531,4,-0.08078001877950236,-2.1818258007276845,21.57999992370605,-1.1199989318847727,21.190000534057614,1.9166610373561048,20.26000022888184,-0.08078001877950236
2212,2008-07-21,21.8700008392334,22.01000022888184,21.280000686645508,21.40999984741211,566235.0,0.01532033006870348,-1.02777844005225,1.121948836754916,51.30674396108904,39.35913090560172,-0.4630732251734635,-0.05256343484116144,1.901390544357941,0.8685556597287061,25.127254808836007,0.7299995422363317,-1.232276514188019,0.22150068283081126,-1.680335440485642,2.1233368061472646,-0.7294173788274172,1.1724187444890397,0.5865116770605496,83.69102260904017,44.03059737897654,0.9509180616582269,7,-0.5750007629394531,0.3699989318847656,2.307499408721924,2.2899999618530273,-1.470001220703125,0,-0.0809328024619187,1.2162179809917804,21.540000915527344,-2.1818258007276845,21.57999992370605,-1.1199989318847727,21.190000534057614,-0.0809328024619187
2213,2008-07-22,21.65999984741211,21.899999618530273,21.309999465942386,21.899999618530273,786394.0,-0.009602239769673893,3.916672627136799,-0.5217375079299922,56.00600041583643,41.16844089380028,-0.23375956417695676,0.06632765586921607,2.050472998828667,1.093338483737302,25.20846598867316,0.5900001525878871,-0.9807879012591307,0.07149972915649272,-1.7431225653802151,1.8861220236932006,-0.8358114181118594,0.9788108764248449,0.7457824200818379,70.49999237060547,25.08493935947061,0.9073111472683533,7,-0.4549999237060547,0.5799999237060547,2.517500400543213,2.5000009536743164,-0.7899990081787109,1,-0.07848572368030582,-1.02777844005225,21.8700008392334,1.2162179809917804,21.540000915527344,-2.1818258007276845,21.57999992370605,-0.07848572368030582
2214,2008-07-23,22.149999618530273,22.440000534057614,21.56999969482422,21.84000015258789,990811.0,0.022622334929365495,-1.0470598795004908,-1.291665673254973,60.71942457889444,43.62074994971323,-0.836845324251339,-0.5727506688578359,1.49496588219327,0.6184055211501516,25.262653660905656,0.8700008392333949,-0.7758383069659303,0.6374995231628411,-0.9190267296873209,2.194025776013003,-0.1407636032622399,1.415762649587922,-2.229999542236328,83.70782001922366,33.4228224554141,0.7782631264250802,7,-0.9699993133544922,-0.054999351501464844,2.027500629425049,2.065000534057617,-0.9400005340576172,2,-0.09571101437452012,3.916672627136799,21.65999984741211,-1.02777844005225,21.8700008392334,1.2162179809917804,21.540000915527344,-0.09571101437452012
2215,2008-07-24,21.709999084472656,22.34000015258789,21.6200008392334,22.18000030517578,969664.0,-0.019864584272476504,-1.2153903035922837,-1.5161355819576814,60.37195209635086,46.49547870670092,-0.4942870486216684,-0.2470134989507642,1.8604165752991122,1.0804878634968915,25.346299141015987,0.7199993133544922,-0.6298211371581779,0.2619990348815904,-1.1335820477479182,1.657580117511099,-0.43579150643316567,0.9597895761963464,-1.739598999023439,58.98869842793827,2.949202472494214,0.6977905413147547,7,-0.529998779296875,0.26000118255615234,2.460000991821289,2.5050010681152344,-0.20999908447265625,3,-0.07692299582544537,-1.0470598795004908,22.149999618530273,3.916672627136799,21.65999984741211,-1.02777844005225,21.8700008392334,-0.07692299582544537
2216,2008-07-25,21.350000381469727,21.950000762939453,21.100000381469727,21.3700008392334,822403.0,-0.016582161132397633,-2.269229358471188,0.042554054931497956,52.21374770462939,48.180197579398694,-0.055466713984639426,0.007020829347425206,2.122736719324031,1.4678844078793105,24.9849426400952,0.8500003814697266,-0.6324520498034332,-0.030499649047850852,-1.2956016211098493,1.2346023230141476,-0.6630506350788501,0.6020513369831484,-1.3302082870483432,18.656714293441333,-37.78361844845639,0.6325509860309985,7,-0.1700000762939453,0.6049995422363281,2.687499523162842,2.864999771118164,0.11999893188476207,4,-0.02529278247676392,-1.2153903035922837,21.709999084472656,-1.0470598795004908,22.149999618530273,3.916672627136799,21.65999984741211,-0.02529278247676392
2217,2008-07-28,20.920000076293945,21.36000061035156,20.690000534057614,21.350000381469727,806546.0,-0.020140529156570497,1.9777730682830124,21.499523173755485,46.54655334075271,50.299049891649005,0.4325636629800229,0.33445551362238746,2.412586178612173,1.9098075397127197,24.35029506942608,0.6700000762939453,-0.6156616426820953,-0.3844999313354478,-1.5611403826029502,0.7921405199320546,-0.972820156969199,0.2038202942983034,-0.8518038130798367,13.142830984933237,-39.11387734961582,0.5883202256337513,7,0.4250001907348633,0.9600000381469727,3.117499828338623,3.3400001525878906,0.5799999237060547,0,-0.027724661643921178,-2.269229358471188,21.350000381469727,-1.2153903035922837,21.709999084472656,-1.0470598795004908,22.149999618530273,-0.027724661643921178
2218,2008-07-29,20.959999084472656,21.0,20.200000762939453,20.649999618530273,727332.0,0.0019119984719329075,3.1025465464878,-0.7209284789127234,38.30155354742136,50.28345656761385,0.5613316921382143,0.25059842415925715,2.269986524462066,1.8846397347231303,23.339503181814433,0.7999992370605469,-0.45176163785838597,-0.30850086212158345,-1.4808178117750543,0.8638160875318874,-0.8946593369483189,0.277657612705152,-0.8443667358416782,33.92849996381152,-13.480055379438241,0.5861584748267362,7,0.3600015640258789,0.8650007247924805,3.077500820159912,3.3000011444091797,0.20000076293945312,1,-0.026717532939075084,1.9777730682830124,20.920000076293945,-2.269229358471188,21.350000381469727,-1.2153903035922837,21.709999084472656,-0.026717532939075084
2219,2008-07-30,21.600000381469727,22.299999237060547,20.979999542236328,21.290000915527344,1113615.0,0.03053441435840476,-1.8387022676885656,1.0,46.72131480724679,50.704792912950715,-0.01608667297627875,-0.34901563224777377,1.5588187482951739,1.2599886694710918,21.53685797779413,1.3400001525878906,-0.2991902050719304,0.2945004463195815,-0.8702172056786353,1.4592180983177983,-0.2878583796795269,0.8768592723186899,-1.437880669130216,65.42056158063987,20.382572116193103,0.5823588259991076,7,-0.2799997329711914,0.22499942779541016,2.3999991416931152,3.0349998474121094,-1.1800003051757812,2,-0.03379627450667,3.1025465464878,20.959999084472656,1.9777730682830124,20.920000076293945,-2.269229358471188,21.350000381469727,-0.03379627450667
2220,2008-07-31,21.190000534057614,21.950000762939453,19.81999969482422,21.36000061035156,2477287.0,-0.01898147408200257,2.1555562462824205,-0.5483882876286693,53.57143881497708,51.75096991857757,0.37188126504906904,0.10827786681734963,1.8756240098946684,1.6907746821790326,19.53759748080669,2.1300010681152344,-0.012474045638068532,-0.14199943542480753,-1.2683647079674536,0.9843658371178385,-0.7051820716961288,0.42118320084651373,1.25,55.24197952060922,6.597893110858038,0.5631826362713229,7,-0.060000419616695666,0.5849990844726598,2.5349993705749547,3.4449996948242223,-1.2900009155273402,3,0.0009437730019354884,-1.8387022676885656,21.600000381469727,3.1025465464878,20.959999084472656,1.9777730682830124,20.920000076293945,0.0009437730019354884
2221,2008-08-01,21.0,21.34000015258789,20.81999969482422,21.1200008392334,851533.0,-0.008966518606369767,-1.166662030763851,0.7058869728146844,51.459852744319896,51.76798200560321,0.5333105519266077,0.3758287920035528,1.9837748522291179,1.9005079182645304,17.43029446229734,0.5200004577636719,0.11357946850680634,-0.3689999580383301,-1.3908640448891774,0.6528641288125172,-0.8799320014637537,0.14193208538709357,1.387600517272947,47.58066624930589,-5.30921422328057,0.5109320434254244,8,0.13000011444091797,0.48999977111816406,2.744999885559082,3.635000228881836,-1.0699996948242188,4,0.023809523809523725,2.1555562462824205,21.190000534057614,-1.8387022676885656,21.600000381469727,3.1025465464878,20.959999084472656,0.023809523809523725
2222,2008-08-04,20.809999465942386,21.190000534057614,20.63999938964844,21.1200008392334,597575.0,-0.009047644478934025,1.444445386343414,2.583326710641312,55.40274283470221,51.70095338547719,0.6226116770838317,0.5756537044811161,2.1051164287413577,2.1016723862693354,15.889036028452736,0.5500011444091726,0.16618513880038677,-0.5465004920959444,-1.5901635505513845,0.49716256635949563,-1.0683320213236662,-0.02466896286822262,1.5262490348815874,39.919352978002564,-17.34926298027193,0.5218315292277202,8,0.3200006484985316,0.5300006866455043,2.877501010894772,3.810001373291012,-2.0599994659423864,0,0.03171551486544999,-1.166662030763851,21.0,2.1555562462824205,21.190000534057614,-1.8387022676885656,21.600000381469727,0.03171551486544999
2223,2008-08-05,21.049999237060547,21.21999931335449,20.5,20.5,964196.0,0.01153290616421887,-1.6181829531346321,-1.7741832277118275,48.40907603255848,50.33313688032875,0.32070974083679005,0.3263981566152836,1.8049232399218198,1.885841841092894,14.707220494635598,0.7199993133544886,0.21417214314490707,-0.2900007247924812,-1.3424965290071853,0.7624950794222229,-0.816248626899835,0.23624717731487266,1.2359242876434315,49.59676489001211,-8.307161199061923,0.5262479021073525,8,0.030000686645507812,0.19500064849853516,2.330000877380371,3.335000991821289,-2.5799999237060582,1,0.021377709227997643,1.444445386343414,20.809999465942386,-1.166662030763851,21.0,2.1555562462824205,21.190000534057614,0.021377709227997643
2224,2008-08-06,21.06999969482422,21.40999984741211,20.90999984741211,21.239999771118164,961291.0,0.0009501405457754686,-1.0408172798081752,-0.30909147656732255,43.67245481406669,48.47763718229718,0.14684254622322968,0.22001727260725445,1.7034108504083498,1.8804726361044217,14.879528266718896,0.5,0.1678073918044909,-0.2080002784729018,-1.1613237028671008,0.7453231459212972,-0.6846619906700013,0.2686614337241977,1.166605353282165,58.68541658085095,2.3670080979058525,0.47666171219709935,8,-0.010000228881835938,0.17500019073486328,1.9175004959106445,2.9850006103515625,-2.549999237060547,2,0.004271483336091286,-1.6181829531346321,21.049999237060547,1.444445386343414,20.809999465942386,-1.166662030763851,21.0,0.004271483336091286
2225,2008-08-07,20.899999618530273,21.40999984741211,20.729999542236328,21.09000015258789,699547.0,-0.008068347354352579,-1.5660355630090006,1.117649698751248,42.307679963540295,47.37696298884283,0.2121733971714903,0.31977787699725724,1.770189761158818,2.086458289369723,15.113866351784683,0.6800003051757812,0.08926516185107403,-0.32300033569335795,-1.2265630568206376,0.5805623854339217,-0.7747816962569978,0.12878102487028187,1.2882733225104666,43.95600940679352,-10.249828649379175,0.451781360563639,8,0.15999984741210938,0.3450002670288086,1.890000820159912,2.965001106262207,-1.989999771118164,3,-0.022966485693653005,-1.0408172798081752,21.06999969482422,-1.6181829531346321,21.049999237060547,1.444445386343414,20.809999465942386,-0.022966485693653005
2226,2008-08-08,20.940000534057614,21.3799991607666,20.459999084472656,20.93000030517578,743246.0,0.0019139194381552205,1.067421750265208,-0.05263263564722318,37.98450070872482,46.42562380750639,0.12057792076606333,0.30568849034260026,1.6340084893578286,2.075057312509717,14.617080705171908,0.9200000762939453,-0.07773601448223033,-0.2894994735717802,-1.182359551241774,0.6033606040982136,-0.7359295124067771,0.1569305652632167,1.200906942058797,50.526427799884786,0.048190800091070685,0.4464300388349973,8,0.11999893188476918,0.3049993515014684,1.472499847412113,2.585000038146976,-2.8299999237060547,4,-0.049665754011603,-1.5660355630090006,20.899999618530273,-1.0408172798081752,21.06999969482422,-1.6181829531346321,21.049999237060547,-0.049665754011603
2227,2008-08-11,21.0,21.420000076293945,20.8700008392334,20.989999771118164,819281.0,0.002865303935632779,-3.4000274660298615,1.0000000000003553,41.129037219947975,46.73978866000935,0.08171281135992103,0.272248746434272,1.4920170844435603,2.051322585393361,14.060500568635154,0.5499992370605469,-0.21967711457382677,-0.2375000000000007,-1.1184535420902044,0.643453542090203,-0.6779767710451026,0.20297677104510115,1.0944893204905668,56.250037252864495,7.961370726096753,0.4404767710451027,8,0.05999946594238281,0.24499988555908203,1.385000228881836,2.52500057220459,-3.0699996948242188,0,-0.050952366420200845,1.067421750265208,20.940000534057614,-1.5660355630090006,20.899999618530273,-1.0408172798081752,21.06999969482422,-0.050952366420200845
2228,2008-08-12,20.25,21.1200008392334,20.020000457763672,21.1200008392334,1178831.0,-0.0357142857142857,1.5287340698176621,-86.99809269502194,26.130666752289613,44.451938876125226,0.8050697758418082,1.0766621702706658,2.1476852642419146,2.8450906137149374,13.136680164764691,1.1000003814697266,-0.28930314600569673,-0.9869999885559082,-1.870297801838447,-0.10370217527336933,-1.4286488951971776,-0.5453510819146388,1.7989995279772408,16.42854320758907,-26.248805720255067,0.4416489066412688,8,0.6350002288818359,0.994999885559082,2.012500286102295,3.27500057220459,-2.6900005340576136,1,-0.07407407407407407,-3.4000274660298615,21.0,1.067421750265208,20.940000534057614,-1.5660355630090006,20.899999618530273,-0.07407407407407407
2229,2008-08-13,19.71999931335449,20.229999542236328,19.5,20.059999465942386,797349.0,-0.02617287341459318,1.1470565135926578,0.39080439610551293,25.552837988371195,41.33876100650235,1.1626082246399,1.5714568130363489,2.5630001756544054,3.3959434864810873,13.124591793498999,0.75,-0.29784382572084667,-1.4435006141662647,-2.557720501602841,-0.32928072672968867,-2.0006105578845528,-0.8863906704479767,2.284420217959692,11.458297115234464,-27.951380777657953,0.5571099437182878,8,0.740000724792484,1.365000724792484,2.5425009727478063,3.805001258850101,-2.9799995422363246,2,-0.0633874261422257,1.5287340698176621,20.25,-3.4000274660298615,21.0,1.067421750265208,20.940000534057614,-0.0633874261422257
2230,2008-08-14,19.8700008392334,20.31999969482422,19.739999771118164,19.88999938964844,816681.0,0.00760656851429653,-3.14284643837576,0.05881923952923091,30.829043450933256,39.04644886279273,0.9003557844238301,1.3563169816124727,2.3005927509517754,3.2624492607880384,14.060405135477167,0.6000003814697301,-0.25253106921203994,-1.2079991340637193,-2.443485068682076,0.02748680055463737,-1.8257421013728994,-0.5902561667545392,2.0342419108282144,19.270876277650345,-21.8235582178702,0.6177429673091788,8,0.5899991989135742,1.1249990463256836,2.249999523162842,3.6549997329711914,-2.5900001525878906,3,-0.06794163686214572,1.1470565135926578,19.71999931335449,1.5287340698176621,20.25,-3.4000274660298615,21.0,-0.06794163686214572
2231,2008-08-15,19.799999237060547,20.46999931335449,19.51000022888184,20.11000061035156,694805.0,-0.0035229793264343057,-1.1573027928746562,15.501192179300835,34.0000141688524,36.668367899920526,0.874164054773555,1.358952432518251,2.2760120998520676,3.350155738438282,14.669794587829482,0.9599990844726491,-0.32127565182354445,-1.1910006523132317,-2.530205586804332,0.1482042821778684,-1.8606031195587818,-0.5213981850676817,2.0080738029986023,15.624959642690037,-27.806991276433514,0.6696024672455503,8,0.6600008010864258,1.1700010299682617,2.2450013160705566,3.725001335144043,-2.6299991607666016,4,-0.044949465855664616,-3.14284643837576,19.8700008392334,1.1470565135926578,19.71999931335449,1.5287340698176621,20.25,-0.044949465855664616
2232,2008-08-18,20.100000381469727,20.18000030517578,19.700000762939453,19.90999984741211,615045.0,0.015151573533783491,1.7428515375938005,-0.6129022334338347,38.56387093566922,35.57445622248839,0.5172528503266953,0.9692418040580613,1.9171368396555089,3.0648338668871276,15.435258854646305,0.4799995422363281,-0.4096853461532568,-0.8024994850158684,-2.1310185806845183,0.5260196106527815,-1.4667590328501916,-0.13823993718154526,1.6157497369870555,37.03704139768551,-7.283206591045882,0.6642595478343246,8,0.3599996566772461,0.869999885559082,1.8899998664855957,3.4250001907348633,-4.200000762939453,0,-0.09900496185824736,-1.1573027928746562,19.799999237060547,-3.14284643837576,19.8700008392334,1.1470565135926578,19.71999931335449,-0.09900496185824736
2233,2008-08-19,19.959999084472656,20.31999969482422,19.68000030517578,20.170000076293945,946139.0,-0.006965238524380246,1.5098004016650024,-1.1052652712944837,24.846666506746203,33.48270196611944,0.5435362849991741,1.02806247134124,1.9886534029159009,3.2159753017194284,16.168947593372597,0.6399993896484375,-0.4812530935340398,-0.8575007438659661,-2.199422034536351,0.4844205468044187,-1.5284613892011585,-0.1865400985307737,1.6671210292458554,47.422619597726296,5.533007989476353,0.6709606453351918,8,0.5000009536743164,1.0100011825561523,1.897500991821289,3.5650014877319336,-3.6299991607666016,1,-0.1017033503210959,1.7428515375938005,20.100000381469727,-1.1573027928746562,19.799999237060547,-3.14284643837576,19.8700008392334,-0.1017033503210959
2234,2008-08-20,20.030000686645508,20.18000030517578,19.799999237060547,20.09000015258789,683081.0,0.0035070944581008234,2.1666785876069903,0.28571039318443975,30.13705430569476,32.130410226358826,0.34698600955489667,0.833844030145606,1.8608517695688391,3.144221582799826,17.5109969252687,0.3800010681152344,-0.5677390119403682,-0.6814991950988762,-1.9104015720987455,0.547403181900993,-1.2959503835988109,-0.06704800659894161,1.512034622524265,54.16676600783607,13.389212338962281,0.6144511884999341,8,0.42999935150146484,0.9399995803833008,1.7374992370605469,3.4049997329711914,-3.780000686645508,2,-0.12331508417520587,1.5098004016650024,19.959999084472656,1.7428515375938005,20.100000381469727,-1.1573027928746562,19.799999237060547,-0.12331508417520587
2235,2008-08-21,20.040000915527344,20.290000915527344,19.81999969482422,19.88999938964844,751062.0,0.0004992625331512457,-2.2413774959880035,-2.500047684140196,32.48182804127099,31.51900215219729,0.2259243652342242,0.7297305030692947,1.796166904301515,3.1384174281515946,18.864135099048802,0.470001220703125,-0.6363688062638104,-0.5879990577697747,-1.7567068919090687,0.5807087763695193,-1.17235297483942,-0.0036451407001294456,1.420352981275638,55.208457509795075,14.659777727109223,0.5843539170696461,8,0.4199991226196289,0.9299993515014648,1.727499008178711,3.3949995040893555,-4.160000801086426,3,-0.16467070826590036,2.1666785876069903,20.030000686645508,1.5098004016650024,19.959999084472656,1.7428515375938005,20.100000381469727,-0.16467070826590036
2236,2008-08-22,20.809999465942386,20.93000030517578,19.989999771118164,20.190000534057614,930472.0,0.03842307960267788,1.186046202161069,4.133284166624427,50.0,32.50466468331418,-0.6307882391199655,-0.08727234020692975,0.974790399912937,2.378572101172889,19.466994494029606,0.9400005340576172,-0.6714883444010376,0.208999538421633,-0.913514527506539,1.331513604349805,-0.35225749454245303,0.770256571385719,0.5719402749884743,90.39993286132841,47.715632053845994,0.5612570329640859,8,-0.49999904632568715,0.16000080108642223,0.9575004577636683,2.625000953674313,-6.119999885559086,4,-0.16962993127770465,-2.2413774959880035,20.040000915527344,2.1666785876069903,20.030000686645508,1.5098004016650024,19.959999084472656,-0.16962993127770465
2237,2008-08-25,20.34000015258789,20.76000022888184,20.31999969482422,20.670000076293945,617080.0,-0.022585263114672127,-1.3783758705480456,-0.5322588584191068,40.00003223681599,34.045705292706,-0.2953104458741045,0.3552613405071483,1.3678706457293224,2.8463547219484937,19.74150960652836,0.4899997711181676,-0.7023184297020357,-0.23199977874755717,-1.349771949866149,0.8857723923710346,-0.7908858643068513,0.3268863068117369,0.9666619987057352,52.79998779296875,10.536078863180592,0.5588860855592955,8,-0.125,0.630000114440918,1.427499771118164,3.0950002670288086,-6.680000305175781,0,-0.15585054338805504,1.186046202161069,20.809999465942386,-2.2413774959880035,20.040000915527344,2.1666785876069903,20.030000686645508,-0.15585054338805504
2238,2008-08-26,20.399999618530273,20.670000076293945,20.200000762939453,20.21999931335449,812447.0,0.0029498262287255272,-3.272771410240849,-0.5454555963355886,40.668537884185376,35.725227503352016,-0.37078708177494235,0.26472985663117754,1.2113654149621311,2.7868600497660765,19.66912933186322,0.4699993133544922,-0.7220190309095251,-0.14400033950805735,-1.24882995444338,0.9608292754272654,-0.6964151469757205,0.4084144679596058,0.8343960467116069,53.09732870168759,12.377305238836605,0.5524148074676616,8,-0.17999935150146484,0.5700006484985352,1.3675003051757812,3.035000801086426,-6.439999580383301,1,-0.22058823941900663,-1.3783758705480456,20.34000015258789,1.186046202161069,20.809999465942386,-2.2413774959880035,20.040000915527344,-0.22058823941900663
2239,2008-08-27,20.8700008392334,21.030000686645508,20.3700008392334,20.51000022888184,677896.0,0.023039275955485827,-1.0625014901175405,1.9999999999999407,49.61441227290824,37.812490705793685,-0.7381275278327344,-0.27696537070308835,0.6557448519646734,2.325849934589371,20.782051946137557,0.6599998474121094,-0.7570577921148463,0.36250085830688406,-0.638821949346287,1.363823665960055,-0.1381605455196997,0.8631622621334678,0.29501899939880616,86.77688295351905,44.54671957334245,0.500661403826585,8,-0.6000003814697266,0.09999942779541016,0.8524990081787109,2.564999580383301,-7.070000648498533,2,-0.21753716976343485,-3.272771410240849,20.399999618530273,-1.3783758705480456,20.34000015258789,1.186046202161069,20.809999465942386,-0.21753716976343485
2240,2008-08-28,21.209999084472656,21.350000381469727,20.51000022888184,20.799999237060547,660731.0,0.016291242528370997,1.4347744360902153,1.138886534141494,53.2219363984106,39.94825984241126,-0.9700710417099323,-0.6486449174026241,0.23908272229872551,1.9949951067732528,20.87104972876145,0.8400001525878871,-0.650850059685613,0.7014991760253899,-0.30272904009079227,1.705727392141572,0.19938506796729882,1.203613284083481,-1.7099990844726562,89.70579160542584,46.520530122786866,0.5021141080580909,8,-0.6949987411499023,-0.28999900817871094,0.42750120162963867,2.225001335144043,-7.799999237060547,3,-0.23385192355353546,-1.0625014901175405,20.8700008392334,-3.272771410240849,20.399999618530273,-1.3783758705480456,20.34000015258789,-0.23385192355353546
2241,2008-08-29,21.5,21.75,20.90999984741211,21.3799991607666,841073.0,0.013672839606091669,1.7096742437526726,0.29268508266731175,55.65610117737626,41.84739653593427,-1.1103303225472132,-0.9478639371845645,-0.12224669390458587,1.709370247085161,20.84158092267831,0.8400001525878906,-0.48285086895736384,0.9665000915527351,-0.11143683309948216,2.0444370162049523,0.42753162922662824,1.505468553878842,-1.9629999923706052,83.87095980291541,40.58935289964793,0.5389684623261081,8,-0.7849998474121094,-0.6000003814697266,0.07500028610229492,1.9350004196166992,-9.390000343322756,4,-0.2613953435143759,1.4347744360902153,21.209999084472656,-1.0625014901175405,20.8700008392334,-3.272771410240849,20.399999618530273,-0.2613953435143759
2242,2008-09-01,21.46999931335449,21.549999237060547,21.059999465942386,21.3700008392334,612553.0,-0.0013953807742098645,2.76925334154963,0.8333147897957266,66.48644831171578,46.47403895870867,-0.9672780627886297,-0.9126758563526742,-0.15572234447904876,1.7349946886953767,20.672415565089505,0.4899997711181605,-0.3461460385709678,0.9034994125366183,-0.2479803863518093,2.054979211425046,0.32775951309240625,1.4792393119808303,-1.8444793060302693,81.93543067953306,33.80065772186936,0.5757398994442133,9,-0.6949996948242152,-0.5699996948242152,0.09750080108642933,1.9650011062622106,-9.939999580383295,0,-0.31578947134637214,1.7096742437526726,21.5,1.4347744360902153,21.209999084472656,-1.0625014901175405,20.8700008392334,-0.31578947134637214
2243,2008-09-02,21.5,21.799999237060547,21.26000022888184,21.5,528843.0,0.0013973305824397375,-1.2499980131766313,0.0,77.81245436528623,51.771305631996604,-0.8446843675704692,-0.9562631567890563,-0.23339583007126663,1.6988317402479751,20.501021271210732,0.5399990081787074,-0.21394895717830664,0.911000061035157,-0.29648344628359524,2.118483568353909,0.30725830737578264,1.5147418146945313,-1.7895007929687488,79.02100886851417,25.162675669794154,0.6037417536593758,9,-0.6900005340576172,-0.6000003814697266,0.11250019073486328,1.9350004196166992,-10.239999771118164,1,-0.3646511698878089,2.76925334154963,21.46999931335449,1.7096742437526726,21.5,1.4347744360902153,21.209999084472656,-0.3646511698878089
2244,2008-09-03,21.15999984741211,21.56999969482422,21.07999992370605,21.350000381469727,524712.0,-0.015813960585483233,-1.7999956403506971,-100.0,69.0265053543527,55.831825333450126,-0.3660290268962143,-0.6420952631205736,0.02788508337587814,2.022167386447755,20.44261759036122,0.4899997711181676,-0.11813906139916597,0.5664999008178704,-0.6491743219953037,1.7821741236310444,-0.04133721058871842,1.1743370122244592,-1.3241306385790992,50.38760606862602,-7.521705588360142,0.6078371114065877,9,-0.2650003433227539,-0.26000022888183594,0.41250038146972656,2.27500057220459,-9.09999942779541,2,-0.34026464372331766,-1.2499980131766313,21.5,2.76925334154963,21.46999931335449,1.7096742437526726,21.5,-0.34026464372331766
2245,2008-09-04,20.420000076293945,21.3799991607666,20.40999984741211,21.0,838991.0,-0.034971634047940126,-2.2333289888197654,3.052622596998444,57.635472145920474,56.68021112744129,0.48449171074510033,0.0633482436722197,0.7005431427717355,2.7368789449263886,20.42514520285918,0.9699993133544922,0.02788017966199874,-0.14949989318847656,-1.3586312302825618,1.0596314439056087,-0.7540655617355192,0.45506577535856607,-0.46628306576728207,0.7194412426587627,-59.955153303115964,0.6045656685470435,9,0.5799999237060547,0.30500030517578125,1.1525001525878906,2.939999580383301,-7.739999771118166,3,-0.32419196184256593,-1.7999956403506971,21.15999984741211,-1.2499980131766313,21.5,2.76925334154963,21.46999931335449,-0.32419196184256593
2246,2008-09-05,19.899999618530273,20.229999542236328,19.709999084472656,20.15999984741211,1018499.0,-0.025465252488777068,1.6000047683761296,0.4482763156596632,47.663543905088964,57.53171242391607,0.9631157527169663,0.5285379496693636,1.155442349580646,3.2362942561883052,20.45356003193417,0.7100009918212891,0.13509289349161335,-0.6175003051757812,-1.8487917333744335,0.613791123022871,-1.2331460192751074,-0.0018545910764551365,1.8999996185302734,9.090933980189128,-52.31927079382903,0.615645714099327,9,0.8549995422363281,0.75,1.5525002479553223,2.8600006103515625,-6.129999160766602,4,-0.3261306480164389,-2.2333289888197654,20.420000076293945,-1.7999956403506971,21.15999984741211,-1.2499980131766313,21.5,-0.3261306480164389
2247,2008-09-08,19.93000030517578,20.43000030517578,19.75,20.350000381469727,1318520.0,0.0015075722221407073,1.3448289469789896,1.6153834867769505,49.64030257761807,58.52857516763081,0.9709457690813004,0.43665284810154503,1.0677286426769612,3.174337230122802,20.430716591419245,0.6800003051757812,0.2371358004516324,-0.5339996337890618,-1.7699929714726785,0.701993703894555,-1.1519963026308702,0.08399703505274658,1.8281989288330074,10.526373427806403,-50.478118791313435,0.6179966688418084,9,0.8249988555908203,0.7199993133544922,1.3799996376037598,2.7849998474121094,-6.300000190734863,0,-0.39237333310364764,1.6000047683761296,19.899999618530273,-2.2333289888197654,20.420000076293945,-1.7999956403506971,21.15999984741211,-0.39237333310364764
2248,2008-09-09,18.75,19.940000534057614,18.700000762939453,19.549999237060547,1799313.0,-0.059207239694288316,-1.7555620546859358,1.904759742235503,37.87878295278485,57.22461635428377,2.114658865596077,1.5794966497887089,2.1996151309110274,4.319665906751027,20.073181739606582,1.2399997711181605,0.19392781774453738,-1.6389999389648438,-3.092560184357719,-0.18543969357196843,-2.365780061661283,-0.9122198162684043,2.9672352310180656,1.7421343438518886,-57.64348816457739,0.7267801226964384,9,1.5,1.5,2.4850001335144043,3.9650001525878906,-6.5,1,-0.38506668090820306,1.3448289469789896,19.93000030517578,1.6000047683761296,19.899999618530273,-2.2333289888197654,20.420000076293945,-0.38506668090820306
2249,2008-09-10,18.46999931335449,18.899999618530273,18.059999465942386,18.700000762939453,2216759.0,-0.014933369954427289,1.666670703388716,0.2875020861645611,35.85584433838902,55.295050569836924,2.2556200562893096,1.8562181758148775,2.453691450957745,4.551678120320304,19.501556702438467,0.8400001525878871,0.21886840322235201,-1.8565006256103551,-3.5230668497410065,-0.18993440147970375,-2.689783737675679,-1.0232175135450312,3.126546538940431,12.349394129501889,-45.599766614466645,0.8332831120653255,9,1.4600000381469762,1.4600000381469762,2.6925005912780797,4.245000839233402,-6.969999313354489,2,-0.3903627153499436,-1.7555620546859358,18.75,1.3448289469789896,19.93000030517578,1.6000047683761296,19.899999618530273,-0.3903627153499436
2250,2008-09-11,18.520000457763672,18.899999618530273,18.399999618530273,18.489999771118164,2099468.0,0.0027071546436403526,-3.7618822717323184,-0.1304369459394442,26.294024474857608,52.032597602890405,1.9935587759679159,1.7917570086471244,2.3842600621516716,4.459240221424373,19.019781353693457,0.5,0.23584080923490447,-1.738999462127687,-3.5832952511821006,0.10529632692672664,-2.6611473566548938,-0.8168515676004802,2.864352611350096,19.409317676447674,-33.01256271339743,0.9221478945272061,9,1.409998893737793,1.409998893737793,2.6324992179870605,4.194999694824219,-7.740000724792479,3,-0.3488120884704897,1.666670703388716,18.46999931335449,-1.7555620546859358,18.75,1.3448289469789896,19.93000030517578,-0.3488120884704897
2251,2008-09-12,18.90999984741211,18.950000762939453,18.549999237060547,18.729999542236328,910273.0,0.021058281857922356,2.0769095337304497,5.999872846334796,34.94737729734943,48.52825637907192,1.3382645661985073,1.4036270736294192,1.991856801681486,4.030397474506167,18.316188556981086,0.43000030517578125,0.1819352111122292,-1.3045001029968262,-3.2363000638334256,0.6272998578397733,-2.270400083415126,-0.33860012257852645,2.2748920055113757,35.864982298684154,-15.827097393382815,0.965899980418299,9,1.0199995040893555,1.0199995040893555,2.242499828338623,3.8050003051757812,-6.909999847412109,4,-0.32945529309927124,-3.7618822717323184,18.520000457763672,1.666670703388716,18.46999931335449,-1.7555620546859358,18.75,-0.32945529309927124
2252,2008-09-15,18.11000061035156,18.59000015258789,17.899999618530273,18.399999618530273,1485238.0,-0.04230561837735991,1.0597028521975784,-1.611102869495209,29.14392065156936,43.12064152199227,1.800910456531895,2.1575132517442377,2.754316231997837,4.774851041067716,17.751472576051526,1.010000228881836,0.05243000337610937,-2.0049993515014677,-4.154373558485613,0.1443748554826776,-3.0796864549935385,-0.9303122480093968,2.887397699353059,10.29416164585398,-39.51740106276344,1.0746871034920726,9,1.6249990463256871,1.7399988174438512,3.0424990653991735,4.604999542236332,-5.310000419616694,0,-0.23964660443507502,2.0769095337304497,18.90999984741211,-3.7618822717323184,18.520000457763672,1.666670703388716,18.46999931335449,-0.23964660443507502
2253,2008-09-16,17.93000030517578,18.239999771118164,17.600000381469727,17.899999618530273,1152544.0,-0.009939276593557422,-1.0317468006454718,-0.10345099741520364,21.73077861232396,37.86556077287798,1.5882752367639235,2.295315414830913,2.883594996749636,4.898014422417152,17.440775476671025,0.6399993896484375,-0.13668337964377741,-2.083499717712403,-4.444955491430456,0.27795605600564954,-3.2642276045714276,-0.9027718308533785,2.81960610923489,24.444431885773866,-19.83653154616863,1.1807278868590259,9,1.5599994659423828,1.7699995040893555,3.222499370574951,4.784999847412109,-5.900000572204588,1,-0.23982153472097822,1.0597028521975784,18.11000061035156,2.0769095337304497,18.90999984741211,-3.7618822717323184,18.520000457763672,-0.23982153472097822
2254,2008-09-17,17.559999465942386,18.299999237060547,17.469999313354492,18.21999931335449,1981255.0,-0.02063585236675025,1.0243908112282398,-21.999491385338946,15.105201294370076,33.1399751227057,1.5577247062092283,2.6043061894192796,3.1675478087331648,5.2191477721800865,17.145445885518022,0.8299999237060547,-0.40187712909002826,-2.3300004959106424,-4.933746619958196,0.2737456281369113,-3.6318735579344192,-1.0281274338868656,2.8746463451741917,6.08108543495907,-31.113303835808075,1.3018730620237768,9,1.3900003433227504,2.074999809265133,3.5050005912780726,4.910000801086422,-6.69999980926514,2,-0.30239177832784836,-1.0317468006454718,17.93000030517578,1.0597028521975784,18.11000061035156,2.0769095337304497,18.90999984741211,-0.30239177832784836
2255,2008-09-18,16.739999771118164,17.399999618530273,16.350000381469727,17.149999618530273,2476869.0,-0.04669702276555365,1.3076910178536245,0.6212120336387086,8.680582575389153,28.808534974961283,2.0124509748493864,3.335410147029666,3.900190622616172,5.988528368661825,17.254901069408493,1.2099990844726598,-0.754825687224578,-2.9850001335144043,-5.942883319020069,-0.027116948008739428,-4.463941726267237,-1.5060585407615719,3.338888460266965,14.999974324156787,-15.61721370188983,1.4789415927528327,9,1.6500005722045898,2.3350000381469727,4.032500267028809,5.570000648498535,-6.519999504089357,3,-0.31302269072660527,1.0243908112282398,17.559999465942386,-1.0317468006454718,17.93000030517578,1.0597028521975784,18.11000061035156,-0.31302269072660527
2256,2008-09-19,17.280000686645508,17.84000015258789,16.969999313354492,17.5,2873042.0,0.03225811964818637,-1.0714254898354463,0.5365838908065762,16.586955569454304,25.135940862943087,1.186491889680081,2.65343389191338,3.3156697176438215,5.37913855696393,18.088061794273347,1.1000003814697266,-1.072129519293469,-2.2684992790222154,-5.3714977955520204,0.8344992375075897,-3.8199985372871197,-0.7170000207573111,2.276843245751465,41.51787500904713,16.67364985115954,1.5514992582649025,9,0.8649997711181641,1.794999122619629,3.4474992752075195,5.029999732971191,-7.80000114440918,4,-0.37615744764973913,1.3076910178536245,16.739999771118164,1.0243908112282398,17.559999465942386,-1.0317468006454718,17.93000030517578,-0.37615744764973913
2257,2008-09-22,17.170000076293945,17.5,16.90999984741211,17.450000762939453,1487254.0,-0.006365775809058505,2.105270819007273,1.272734366194741,15.905534941852977,22.69446886172843,0.9653290536274355,2.6496164886019145,3.3779870563384016,5.410582273963968,18.9798519429915,0.5900001525878906,-1.3237267793493217,-2.2199998855590835,-5.472988573655826,1.032988802537659,-3.8464942296074547,-0.5935055415107122,1.9378857589732128,42.051291080156616,23.066168246789264,1.6264943440483706,9,0.48000049591064453,1.9049997329711914,3.5450000762939453,5.140000343322754,-7.430000305175781,0,-0.3011065843518541,-1.0714254898354463,17.280000686645508,1.3076910178536245,16.739999771118164,1.0243908112282398,17.559999465942386,-0.3011065843518541
2258,2008-09-23,15.899999618530273,16.920000076293945,15.760000228881836,16.75,1875252.0,-0.07396624648343009,-1.0530985998700302,3.0357082036225913,13.873647139149142,20.252002506257334,1.9987301374365778,3.757870570436033,4.6032615921781925,6.604700988577299,20.024048243107643,1.4099998474121094,-1.5415086251568262,-3.265000343322754,-6.831266155746903,0.30126546910139496,-5.048133249534828,-1.4818674371106795,2.821782253205246,5.511789146280932,-9.108648841339054,1.7831329062120749,9,1.455000877380371,2.880000114440918,4.815000534057617,6.395000457763672,-5.589999198913574,1,-0.19496852214905647,2.105270819007273,17.170000076293945,-1.0714254898354463,17.280000686645508,1.3076910178536245,16.739999771118164,-0.19496852214905647
2259,2008-09-24,16.329999923706055,16.65999984741211,15.899999618530273,16.129999160766598,1793220.0,0.027044044999513517,-1.3030315290581742,-0.23529490962537863,20.6599914073596,19.625998832090893,1.3781777695105717,3.1308244887488783,4.102628578111442,6.102145725568214,21.664578017979586,0.7600002288818359,-1.7876296858373415,-2.6079999923706048,-6.293285472189702,1.077285487448492,-4.450642732280151,-0.7653572524610581,1.9178968851728762,27.40383248710018,10.56958003191189,1.8426427399095482,9,1.0250005722045898,2.4499998092651367,4.385000228881836,5.699999809265137,-5.729999542236328,2,-0.26331905761325847,-1.0530985998700302,15.899999618530273,2.105270819007273,17.170000076293945,-1.0714254898354463,17.280000686645508,-0.26331905761325847
2260,2008-09-25,16.25,16.59000015258789,15.949999809265135,16.5,1445994.0,-0.004898954322095195,1.9767436702684562,-1.2499952316465857,22.05208956762806,18.19318908434407,1.231858683668296,2.9725871989778128,4.0970371238235685,6.106792182562103,23.847395283053643,0.6400003433227557,-1.8905266178150626,-2.439999961853026,-6.1490102385092875,1.2690103148032357,-4.2945051001811585,-0.5854948235248933,1.5998333560793974,23.55768216784852,5.506675270273927,1.854505138328131,9,0.9250001907348633,2.5299997329711914,4.465000152587891,5.779999732971191,-4.920000076293945,3,-0.33169232881986177,-1.3030315290581742,16.329999923706055,-1.0530985998700302,15.899999618530273,2.105270819007273,17.170000076293945,-0.33169232881986177
2261,2008-09-26,15.880000114440918,16.139999389648438,15.710000038146973,16.0,1273158.0,-0.02276922372671275,1.1500039339196861,0.4799995422363281,20.524031955152097,17.23542367363104,1.2592800894981266,3.0566805456422017,4.376670976461472,6.401076808206952,26.548818664862456,0.5399999618530273,-1.9773572688320051,-2.528999853134156,-6.1929171081757275,1.1349174019074173,-4.3609584806549435,-0.6970412256133685,1.635459941286868,9.497211168538763,-9.112944261014908,1.8319586275207864,9,1.1249995231628418,2.874999523162842,4.835000038146973,6.149999618530273,-3.7300004959106445,4,-0.35642316162611565,1.9767436702684562,16.25,-1.3030315290581742,16.329999923706055,-1.0530985998700302,15.899999618530273,-0.35642316162611565
2262,2008-09-29,14.6899995803833,15.880000114440918,14.630000114440918,15.84000015258789,1726857.0,-0.07493706079859896,1.032519505733286,9.583347241097044,20.494199847606296,17.098026033106855,2.13796584152135,3.913335556038099,5.449975904078109,7.504001174128057,29.58424440172336,1.25,-2.06779281601397,-3.3800004005432136,-7.105536827114626,0.3455360260281992,-5.242768613828918,-1.517232187257509,2.50047767217994,2.6200640585964163,-17.37510783021631,1.862768213285706,9,1.7750000953674316,3.5250000953674316,5.950000762939453,7.340000152587891,-1.25,0,-0.3546630488066379,1.1500039339196861,15.880000114440918,1.9767436702684562,16.25,-1.3030315290581742,16.329999923706055,-0.3546630488066379
2263,2008-09-30,13.65999984741211,14.029999732971193,13.260000228881836,13.880000114440918,5107271.0,-0.07011570880823104,1.9615393785338577,0.19130448483782983,18.479701243825843,17.472970471935273,2.792198086859621,4.559641925870608,6.355675328515442,8.441169021843905,32.63528595659373,1.4299993515014648,-2.2893704456504125,-4.01800012588501,-7.871586940085336,-0.16441331168468132,-5.944793532985173,-2.0912067187848464,3.0183819775266656,11.764695982618441,-8.81767136835997,1.9267934071001642,9,1.890000343322754,3.869999885559082,6.93250036239624,8.369999885559082,-0.9899997711181641,1,-0.28696926208506435,1.032519505733286,14.6899995803833,1.1500039339196861,15.880000114440918,1.9767436702684562,16.25,-0.28696926208506435
2264,2008-10-01,13.960000038146973,14.720000267028807,13.720000267028807,13.8100004196167,2242111.0,0.021961946858418013,-5.060607461780705,-0.6818156202993667,21.065994608836903,18.84912736454058,2.154392688493754,3.8921303294201763,5.916501480620035,8.044668172087512,35.7539420308096,1.0600004196166974,-2.4162883147213954,-3.3579999446868882,-7.187121717599453,0.47112182822567483,-5.272560831143171,-1.4434390582306058,2.034705467580414,21.02101577486183,0.27827495968400484,1.9145608864562815,10,1.5900001525878906,3.5699996948242188,6.635000228881836,8.069999694824219,-2.359999656677246,2,-0.26146129001119744,1.9615393785338577,13.65999984741211,1.032519505733286,14.6899995803833,1.1500039339196861,15.880000114440918,-0.26146129001119744
2265,2008-10-02,13.800000190734865,14.739999771118164,13.720000267028807,14.300000190734865,2717627.0,-0.011461307089892125,-2.090908302748289,-3.3333418104599266,16.601320258815903,18.850723441136314,2.0713175632132987,3.7215532624965437,5.946783701843193,8.104979904741354,38.471979940259224,1.0199995040893572,-2.514657754686521,-3.186999797821043,-7.03155910879706,0.6575595131549736,-5.1092794533090515,-1.2647201423330348,1.6477642596234112,18.750004139212713,-0.07657528453134077,1.9222796554880082,10,1.579999923706053,3.7299995422363263,6.820000171661375,8.229999542236326,-2.0799999237060582,3,-0.23188404094469328,-5.060607461780705,13.960000038146973,1.9615393785338577,13.65999984741211,1.032519505733286,14.6899995803833,-0.23188404094469328
2266,2008-10-03,13.40999984741211,13.739999771118164,12.329999923706055,13.739999771118164,3189854.0,-0.02826089405307375,7.545455596335578,0.6599998474121094,17.54144727118876,19.03249147772918,2.0725820077340273,3.794979962482138,6.2114656942481545,8.383390002431632,40.7542627418749,1.4700002670288104,-2.5709231618668795,-3.252500152587892,-7.156920878359475,0.6519205731836912,-5.204710515473682,-1.3002897897021004,1.6002117586508788,30.422531427596645,10.08222622279002,1.9522103628857914,10,1.2150001525878906,3.6549997329711914,7.30750036239624,8.475000381469727,-0.7799997329711914,4,-0.15510812433808174,-2.090908302748289,13.800000190734865,-5.060607461780705,13.960000038146973,1.9615393785338577,13.65999984741211,-0.15510812433808174
2267,2008-10-06,12.109999656677244,12.899999618530273,11.869999885559082,12.800000190734865,2351205.0,-0.09694259549046469,1.3146077288391311,2.0909111926711663,15.19139813501991,19.17890825504815,2.88246051535066,4.7211421251211885,7.382319941257284,9.545543753945205,43.511086112970624,1.5399999618530273,-2.545416548050241,-4.16150031089783,-8.250058449300491,-0.07294217249516777,-6.205779380099161,-2.1172212416965,2.6300001144409197,8.362361696450375,-10.985447914898511,2.0442790692013313,10,2.1550002098083514,4.72499990463257,8.697500228881838,9.650000572204592,-0.06999969482421697,0,0.0033030522697805598,7.545455596335578,13.40999984741211,-2.090908302748289,13.800000190734865,-5.060607461780705,13.960000038146973,0.0033030522697805598
2268,2008-10-07,11.529999732971193,12.470000267028807,11.40999984741211,12.300000190734865,2655514.0,-0.0478942972873041,-1.0990102562456103,1.1159418286759912,14.819148572732772,18.529925717867393,3.1037827560195748,4.988254276905655,7.822482076985699,10.002724383653037,45.46025455803121,1.0600004196166974,-2.630046041533223,-4.38050022125244,-8.808518744818075,0.04751830231319509,-6.594509483035258,-2.1664909594696233,2.636000061035155,3.60360024950188,-16.70266099524867,2.214009261782817,10,2.470000267028807,5.074999809265135,9.30749988555908,10.215000152587889,-0.10999965667724787,1,0.16565480413241218,1.3146077288391311,12.109999656677244,7.545455596335578,13.40999984741211,-2.090908302748289,13.800000190734865,0.16565480413241218
2269,2008-10-08,11.260000228881836,12.010000228881836,10.31999969482422,10.949999809265137,4205664.0,-0.02341713012510027,-1.1528660331113183,-0.4025977082105117,15.835424400404193,17.839185143731406,2.8820498283056892,4.943878521615229,7.925990911692722,10.160021056007071,47.11985485863014,1.6900005340576154,-2.731695922402473,-4.289999771118165,-9.005300946966617,0.42530140473028766,-6.647650359042391,-1.9323491831939386,2.3547995758056643,21.266980041452435,0.27754986222149114,2.3576505879242258,10,1.9699993133544922,4.684999465942383,9.594999313354492,10.40999984741211,-0.05000019073486328,2,0.12522200877007683,-1.0990102562456103,11.529999732971193,1.3146077288391311,12.109999656677244,7.545455596335578,13.40999984741211,0.12522200877007683
2270,2008-10-09,12.0600004196167,12.869999885559082,11.489999771118164,11.5,3132486.0,0.07104797286618769,-3.758613885805895,1.8064505212899813,18.478265501725318,17.611877760017318,1.5926817203132266,3.831541982659189,6.978580989479781,9.243001914991986,48.47859697061978,1.609999656677246,-2.6826994388468783,-3.166999578475952,-7.9106251944693255,1.576626037517423,-5.538812386472639,-0.7951867704792654,0.8958393630981458,50.877213040241124,31.142592169708045,2.3718128079966876,10,1.0399994850158691,3.789999008178711,8.837499141693115,9.554999351501465,-1.2300004959106428,3,-0.03814262206813357,-1.1528660331113183,11.260000228881836,-1.0990102562456103,11.529999732971193,1.3146077288391311,12.109999656677244,-0.03814262206813357
2271,2008-10-10,12.68000030517578,12.75,11.050000190734863,11.5,3536857.0,0.05140960729575039,1.5757578822645435,2.107141823185505,24.459617158931792,18.052479683497932,0.5263806793503178,2.867914623598949,6.221461778173618,8.51606457282337,50.0468005822821,1.6999998092651367,-2.740956816340532,-2.235499715805055,-6.774604630077855,2.3036051984677446,-4.505052172941456,0.03405274133134384,-2.360000610351559,91.47289457906359,71.48113686796361,2.2695524571363994,10,-0.15000057220458807,2.6949996948242205,8.182499885559084,8.934999465942385,-1.9400005340576154,4,-0.07570978036610265,-3.758613885805895,12.0600004196167,-1.1528660331113183,11.260000228881836,-1.0990102562456103,11.529999732971193,-0.07570978036610265
2272,2008-10-13,13.770000457763672,13.979999542236328,13.100000381469727,13.149999618530273,3683666.0,0.08596215507526228,-1.4444444444444444,0.5254243041412092,37.63066777134857,20.180364853222677,-0.7910306876620581,1.513710213915708,5.010306315610411,7.332842210944811,50.70123043208028,1.2999992370605487,-2.8150709664975526,-0.9284995555877682,-5.233504083387842,3.3765049722123077,-3.081001819487806,1.2240027083122698,-3.401400756835935,94.26231985716772,69.44656547227996,2.152502263900038,10,-1.2400007247924805,1.6049995422363281,6.932498931884766,7.844999313354492,-2.770000457763672,0,-0.08278869320443705,1.5757578822645435,12.68000030517578,-3.758613885805895,12.0600004196167,-1.1528660331113183,11.260000228881836,-0.08278869320443705
2273,2008-10-14,13.630000114440918,14.800000190734865,13.390000343322756,13.649999618530273,2973186.0,-0.010167054369545792,-4.640010147114121,-0.03225722099680366,33.774040872506475,21.59236999363041,-0.7327944947123957,1.3861147617741505,5.017289479015066,7.381372601284717,50.8908406761033,1.4099998474121094,-2.8596356279159743,-0.8534998893737793,-4.900764117848844,3.1937643391012855,-2.8771320036113117,1.1701322248637531,-3.116944419860838,73.88392975933985,47.355070636846705,2.023632114237532,10,-1.0700001716613752,1.5,7.0724992752075195,7.699999809265137,-3.75,1,-0.11665444895362054,-1.4444444444444444,13.770000457763672,1.5757578822645435,12.68000030517578,-3.758613885805895,12.0600004196167,-0.11665444895362054
2274,2008-10-15,12.25,13.699999809265135,11.9399995803833,13.699999809265135,2498838.0,-0.1012472562622222,1.427586841923532,72.50178818368214,29.209981023667183,22.993332300836105,0.4236887249798169,2.4747897371020358,6.24484939236055,8.650890218075894,51.241941233903496,1.7600002288818342,-2.863602237963761,-1.9680000305175778,-5.859164660719763,1.9231645996846094,-3.9135823456186714,-0.022417715416484185,-1.479727635650633,31.999994913736963,4.884820223720126,1.9455823151010934,10,0.3099999427795428,2.385000228881836,8.0,8.530000686645508,-2.279999732971193,2,-0.0677550958127392,-4.640010147114121,13.630000114440918,-1.4444444444444444,13.770000457763672,1.5757578822645435,12.68000030517578,-0.0677550958127392
2275,2008-10-16,11.5,12.43000030517578,11.140000343322754,11.359999656677244,2498428.0,-0.061224489795918324,-3.4482836298224293,-0.0965519736128161,28.10000151634202,24.16650499474202,0.9086811662333201,2.9640629796902758,6.836031588064721,9.275983272119923,51.027696671111364,1.2899999618530256,-2.7712158706840366,-2.456000041961669,-6.337797833438312,1.4257977495149738,-4.396898937699991,-0.5151011462233477,-0.4879439660675029,11.999994913736973,-16.627281926258636,1.9408988957383215,10,1.0599999427795428,3.135000228881836,8.429999351501465,8.864999771118164,-1.3999996185302734,3,-0.02521738798721973,1.427586841923532,12.25,-4.640010147114121,13.630000114440918,-1.4444444444444444,13.770000457763672,-0.02521738798721973
2276,2008-10-17,10.779999732971193,12.25,10.529999732971193,12.25,3104702.0,-0.0626087188720702,1.3401359926352976,-10.499976158200411,29.485836486395883,25.754775922672685,1.3593313162329785,3.343557245352061,7.384283559348036,9.86993285378861,51.5900912923517,1.7200002670288068,-2.7428149818543393,-2.85100026130676,-6.648511329945128,0.9465108073316095,-4.749755795625944,-0.9522447269875762,4.020000457763672,5.854800309106584,-24.985610860614496,1.8987555343191846,10,1.7800002098083496,3.8550004959106428,9.149999618530272,9.58500003814697,0.1300001144409162,4,0.0046382367322268525,-3.4482836298224293,11.5,1.427586841923532,12.25,-4.640010147114121,13.630000114440918,0.0046382367322268525
2277,2008-10-20,12.0,12.199999809265135,11.079999923706056,11.199999809265137,3138725.0,0.11317256931810227,-1.153846012770067,-0.544217717968065,41.4609072071082,28.714971326492176,0.1364342008302799,1.8091292565176111,6.001236170412881,8.537360706514676,52.14389939592936,1.4200000762939418,-2.648629374588504,-1.3724999904632575,-4.845686707508367,2.1006867265818503,-3.1090933489858124,0.36409336805929726,2.7146001815795913,34.42623207114808,1.1244211217319275,1.7365933585225541,10,0.5599999427795428,2.4549999237060547,7.929999351501465,8.364999771118164,-0.3599996566772443,0,-0.10500001907348633,1.3401359926352976,10.779999732971193,-3.4482836298224293,11.5,1.427586841923532,12.25,-0.10500001907348633
2278,2008-10-21,12.800000190734865,13.270000457763672,12.1899995803833,12.449999809265135,2107260.0,0.06666668256123875,-1.4827582426978214,0.43750037252894547,44.3248546533329,31.880463576817593,-0.5190555317907659,0.8063173078892287,5.068301692258016,7.627339694803672,51.69708666026548,1.2700004577636719,-2.535910066027487,-0.417499828338622,-3.6864405932902375,2.8514409366129936,-2.0519702108144298,1.2169705541371858,1.8309079818725582,71.60884552462022,35.23534341633167,1.634470382475808,10,-0.13500022888183594,1.5099992752075178,6.992499351501463,7.484999656677244,-1.3500003814697301,1,-0.1406250128056853,-1.153846012770067,12.0,1.3401359926352976,10.779999732971193,-3.4482836298224293,11.5,-0.1406250128056853
2279,2008-10-22,12.029999732971193,13.06999969482422,11.56999969482422,12.739999771118164,2698630.0,-0.060156284866388354,1.1897812048179295,-2.0285693265976494,41.82825411585688,34.474906756165545,0.41533239879059103,1.3045395675636584,5.710765693291682,8.275657360274385,51.325879381646935,1.5,-2.2708556752864624,-0.9725002765655493,-3.9303222484958837,1.9853216953647852,-2.4514112625307174,0.5064107093996189,2.518890270843505,54.74451106627377,15.474955741901255,1.4789109859651672,10,0.6350002288818359,2.2799997329711896,7.565000057220457,8.105000495910643,0.19999980926513494,2,-0.17871983925632762,-1.4827582426978214,12.800000190734865,-1.153846012770067,12.0,1.3401359926352976,10.779999732971193,-0.17871983925632762
2280,2008-10-23,10.859999656677246,12.5,10.829999923706056,11.90999984741211,2881006.0,-0.09725686635613728,-2.0090100771617334,1.4788734286201715,39.01808851328601,36.092514684427115,1.56141044295995,2.1608161467775915,6.732168546931803,9.317372848990075,51.04662070116203,1.6700000762939435,-1.9653397871428986,-1.8730003356933587,-4.554234253231829,0.8082335818451121,-3.213617294462594,-0.5323833769241233,3.6085125417205823,12.043789650130341,-27.17395798818432,1.3406169587692358,10,1.805000305175783,3.2200002670288086,8.432499885559082,9.210000038146973,1.2899999618530273,3,-0.08195206425271162,1.1897812048179295,12.029999732971193,-1.4827582426978214,12.800000190734865,-1.153846012770067,12.0,-0.08195206425271162
2281,2008-10-24,10.220000267028807,10.59000015258789,9.5,10.31999969482422,3233645.0,-0.05893180569807266,2.406248649582991,0.09523753298123416,41.3698664019952,36.50798119894341,2.029148635477661,2.482310394404463,7.215326818400763,9.834442355939709,50.79566303286678,1.359999656677246,-1.6753861449758833,-2.2299997329711925,-4.699075874291463,0.23907640834907795,-3.4645378036313286,-0.9954616623110564,4.169741682060488,19.09814800011733,-23.030249683090293,1.2345380706601352,10,1.9299998283386248,3.4499998092651385,8.512499809265138,9.28999996185303,1.0399999618530291,4,-0.011741671470030912,-2.0090100771617334,10.859999656677246,1.1897812048179295,12.029999732971193,-1.4827582426978214,12.800000190734865,-0.011741671470030912
2282,2008-10-27,9.479999542236328,9.979999542236328,9.289999961853027,9.979999542236328,1195748.0,-0.07240711403695632,1.7599983215332031,5.0000286103930245,40.774077848140216,37.285763085124934,2.343009470770385,2.9639408410009302,7.776982414618715,10.462887290588757,50.01880931169453,0.9300003051757795,-1.4711299220117144,-2.7095004558563236,-5.280746325874244,-0.13825458583840344,-3.9951233908652846,-1.4238775208473626,4.714152728889395,4.773858208774618,-40.483285879557094,1.28562293500896,10,2.015000343322754,3.9150004386901855,9.130000591278076,9.940000534057617,2.080000877380371,0,0.15084392133192503,2.406248649582991,10.220000267028807,-2.0090100771617334,10.859999656677246,1.1897812048179295,12.029999732971193,0.15084392133192503
2283,2008-10-28,9.739999771118164,9.979999542236328,9.270000457763672,9.899999618530273,1220365.0,0.027426185805542902,3.4374985098824595,0.31999969482421875,43.153152502973576,38.83500436060342,1.6463111364226624,2.5246462503401226,7.34249454309683,10.088357537182674,48.67514279647001,0.7099990844726562,-1.353438032653628,-2.25350022315979,-4.947472512885293,0.4404720665657127,-3.6004863680225423,-0.9065140782970378,4.159903361451198,12.3684054662615,-34.43937719874588,1.3469861448627516,10,1.5300006866455078,3.3550004959106445,8.6225004196167,9.655000686645508,1.560000419616701,1,0.19507193191509375,1.7599983215332031,9.479999542236328,2.406248649582991,10.220000267028807,-2.0090100771617334,10.859999656677246,0.19507193191509375
2284,2008-10-29,10.3100004196167,10.510000228881836,10.100000381469727,10.279999732971193,1057844.0,0.05852162853111631,-1.1025666105872687,-0.1875044703526103,41.950324021075936,40.37392908335164,0.8629278447458546,1.7572724854123223,6.598775445962733,9.411567671914451,48.09635534476543,0.7700004577636719,-1.4631155118529513,-1.5009995937347416,-4.127744040630985,1.1257448531615015,-2.814371817182863,-0.18762737028662002,3.219510498968207,32.19814579704155,-13.512636286960856,1.3133722234481215,10,0.9600000381469727,2.6549997329711914,7.757499694824219,8.789999961853027,1.3899993896484357,2,0.11057219624156112,3.4374985098824595,9.739999771118164,1.7599983215332031,9.479999542236328,2.406248649582991,10.220000267028807,0.11057219624156112
2285,2008-10-30,10.600000381469727,10.960000038146973,10.210000038146973,10.5,1523623.0,0.028128026193020128,-1.2058813629682819,3.3332697565009286,40.132830329079084,41.55692839920533,0.4825863800393222,1.2809178791595173,6.134522775688474,9.017456399636046,47.36263959871015,0.75,-1.5410991623857715,-1.050999641418457,-3.5545711455741777,1.4525718627372637,-2.3027853934963183,0.20078611065940422,2.5887497002494815,78.69823987792965,37.17425832912634,1.2517857520778604,10,0.6700000762939453,2.3299999237060547,7.467499732971191,8.5,-0.3100004196166992,3,0.15377350019874214,-1.1025666105872687,10.3100004196167,3.4374985098824595,9.739999771118164,1.7599983215332031,9.479999542236328,0.15377350019874214
2286,2008-10-31,11.329999923706055,11.369999885559082,10.31999969482422,10.5,2138917.0,0.06886787886465262,1.3076931138414807,8.299967575196932,38.01571707393297,41.174129495519196,-0.1801340748474054,0.4080195258427395,5.210337317607262,8.18429810903838,45.88476626820872,1.0500001907348615,-1.4291343723765575,-0.21700010299682582,-2.5818757316333993,2.1478755256397477,-1.3994379173151117,0.9654377113214601,1.5452501880967109,98.09523939275454,60.62982865431676,1.1824378143182868,10,-0.05999946594238281,1.375,6.647500038146973,7.770000457763672,-0.050000190734861505,4,0.07237420126618987,-1.2058813629682819,10.600000381469727,-1.1025666105872687,10.3100004196167,3.4374985098824595,9.739999771118164,0.07237420126618987
2287,2008-11-03,12.149999618530273,12.31999969482422,11.289999961853027,11.289999961853027,1262765.0,0.07237420126618987,-1.3953491724654195,1.0361442599141923,43.18600238137535,41.047590354190575,-1.091390038907754,-0.4309234937703419,4.216828282889633,7.255440015904746,43.87077667257764,1.0299997329711932,-1.2148284013066455,0.6009995937347412,-1.7659475599417398,2.967946747411222,-0.5824739831034993,1.7844731705729817,0.43683052094936414,94.42622561250916,59.02422216376286,1.1834735768382403,11,-0.9799995422363281,0.4250006675720215,5.730000019073486,6.9250006675720215,-1.0999994277954102,0,-0.07325098087172588,1.3076931138414807,11.329999923706055,-1.2058813629682819,10.600000381469727,-1.1025666105872687,10.3100004196167,-0.07325098087172588
2288,2008-11-04,13.4399995803833,13.56999969482422,11.739999771118164,12.579999923706055,1644347.0,0.10617283969997948,2.267857340525621,1.0,55.52460271323406,42.569406865010265,-2.5491268724449796,-1.6553657255193777,2.7627972486365735,5.85371684558827,41.254504751224715,1.8299999237060565,-0.9306527262138644,1.795499563217163,-0.7178206468341912,4.308819773268517,0.5388394581914859,3.0521596682428402,-4.169999122619629,96.25359826612626,57.92532354335543,1.2566601050256767,11,-2.0199995040893555,-1.4049992561340332,3.9000000953674316,5.095000743865967,-1.6999998092651367,1,-0.13988089430527983,-1.3953491724654195,12.149999618530273,1.3076931138414807,11.329999923706055,-1.2058813629682819,10.600000381469727,-0.13988089430527983
2289,2008-11-05,12.670000076293945,13.5,12.380000114440918,13.5,2067863.0,-0.057291631557282785,1.6987951530360168,-0.9651165756424829,55.42168664049999,44.39202887914515,-1.8760867292667829,-0.8161614230442105,3.34128439116742,6.510053832480246,38.168664132650356,1.119999885559082,-0.8859213531707617,0.9550000667572025,-1.591787510494008,3.501787644008413,-0.31839372186840187,2.228393855382807,-3.313999633789063,73.21429433060426,30.252137132588032,1.273393788625605,11,-1.25,-0.6349997520446777,3.869999885559082,5.180000305175781,-0.6900005340576172,2,-0.10812942993760533,2.267857340525621,13.4399995803833,-1.3953491724654195,12.149999618530273,1.3076931138414807,11.329999923706055,-0.10812942993760533
2290,2008-11-06,11.600000381469727,12.399999618530273,11.5,12.399999618530273,1741711.0,-0.08445143554704704,1.2500011920940324,0.9638545910805016,53.68043367696141,45.75986968747473,-0.771176476752176,0.22936911995987153,4.192428827862646,7.462368176370354,36.225627119278904,1.1700000762939453,-0.9647049635535705,-0.09199962615966761,-2.633972449197156,2.4499731968778207,-1.3629860376784126,1.1789867853590774,-2.159719953918458,39.38463651216942,-7.929670760912927,1.2709864115187444,11,-0.18000030517578125,0.434999942779541,4.939999580383301,6.25,0.11999988555908025,3,0.008620640043697891,1.6987951530360168,12.670000076293945,2.267857340525621,13.4399995803833,-1.3953491724654195,12.149999618530273,0.008620640043697891
2291,2008-11-07,11.720000267028807,12.149999618530273,11.550000190734865,11.550000190734865,1340172.0,0.010344817380417703,-6.058813629682946,-0.21250029802350365,48.605579013769656,46.63003648365578,-0.7331207102661406,0.035585313374079774,3.8411067453726186,7.225942364536335,34.01529145657355,0.5999994277954084,-0.9545721097391713,0.07600026130676163,-2.4233167877226496,2.575317310336173,-1.173658263207944,1.3256587858214672,-2.1971254541320793,18.85966471651391,-28.842121314098044,1.2496585245147054,11,-0.3000001907348615,0.31500005722046076,4.734999656677248,6.13000011444092,0.2799997329711932,4,-0.12201367513605921,1.2500011920940324,11.600000381469727,1.6987951530360168,12.670000076293945,2.267857340525621,13.4399995803833,-0.12201367513605921
2292,2008-11-10,12.630000114440918,12.84000015258789,12.010000228881836,12.140000343322756,1202097.0,0.07764503640602816,-1.2133331298828125,2.8823503012488016,49.16256116904877,47.297748557664136,-1.2843681319221023,-1.0163060715347783,2.7065567759370275,6.2084163794596705,32.90191562369151,1.1199998855590838,-0.7834394095671993,1.0430001258850101,-1.2992264523554802,3.3852267041255004,-0.12811316323523414,2.2141134150052544,-3.026182803905641,54.58938555722226,9.502240418337031,1.1711132891202447,11,-0.7950000762939453,-0.5949997901916504,3.2149996757507324,4.704999923706055,-0.6700000762939453,0,-0.1068883902800728,-6.058813629682946,11.720000267028807,1.2500011920940324,11.600000381469727,1.6987951530360168,12.670000076293945,-0.1068883902800728
2293,2008-11-11,12.039999961853027,12.720000267028807,11.899999618530273,12.510000228881836,1092957.0,-0.04671418426301477,-1.1866656155069741,-0.9591846664668525,50.05015160266079,48.19772940006245,-0.3730310929307894,-0.5813378288536768,3.059554056331656,6.6946708398815815,32.57196869653893,0.8200006484985334,-0.6059452551483115,0.532499980926513,-1.6178280146326571,2.682827976485683,-0.5426640168530721,1.607663978706098,-2.356859003631971,26.999998092651367,-16.16885651768709,1.0751639977795848,11,-0.15000009536743164,-0.004999637603759766,3.5099997520446777,5.044999599456787,0.14000034332275213,1,-0.08222589487166387,-1.2133331298828125,12.630000114440918,-6.058813629682946,11.720000267028807,1.2500011920940324,11.600000381469727,-0.08222589487166387
2294,2008-11-12,11.420000076293945,12.529999732971193,11.210000038146973,12.170000076293945,858762.0,-0.05149500726939038,-1.2564095876051722,1.5957437742349811,52.97240165485794,49.6243484362601,0.4704538174885915,-0.02815101300706857,3.441421029138823,7.193333135491233,31.68625615718036,1.3199996948242205,-0.35891306001733625,-0.04599990844726598,-2.167840211065684,2.075840394171152,-1.1069200597564741,1.0149202428619422,-1.6591219433408266,12.883437018591968,-32.80883160977894,1.0609201513092088,11,0.5249996185302752,0.6150002479553223,3.8824996948242188,5.434999465942383,0.7299995422363281,2,0.02802098885169757,-1.1866656155069741,12.039999961853027,-1.2133331298828125,12.630000114440918,-6.058813629682946,11.720000267028807,0.02802098885169757
2295,2008-11-13,11.210000038146973,11.779999732971193,11.029999732971193,11.329999923706055,840412.0,-0.01838879481121003,-2.1249967714184335,0.15999984741210938,55.506116775990925,51.56772618093321,0.8672863520044221,0.16760203550121844,3.429794205176975,7.2902405913956905,30.45839621690729,0.75,-0.14766968652123147,-0.24149994850158762,-2.3663233964911665,1.8833234994879913,-1.303911672496378,0.8209117754932027,-1.372939473956432,9.944765936236525,-37.4958251970928,1.0624117239947897,11,1.0899996757507342,0.8250002861022949,3.377499580383301,5.09999942779541,0.4499998092651367,3,0.0686886263576354,-1.2564095876051722,11.420000076293945,-1.1866656155069741,12.039999961853027,-1.2133331298828125,12.630000114440918,0.0686886263576354
2296,2008-11-14,10.829999923706056,11.84000015258789,10.68000030517578,11.800000190734865,820607.0,-0.03389831517821573,1.2095231175153718,8.08334326745027,57.82155569381195,53.19389877120394,1.3062711210267608,0.5813460146958551,3.5959460909147936,7.558580435669894,29.003733447210788,1.1599998474121112,0.043791399445769486,-0.6240000724792463,-2.7456121453067457,1.4976120003482531,-1.684806108892996,0.43680596393450344,-0.918280576902843,6.94442727438111,-43.997417101576985,1.0608060364137495,11,1.2950000762939435,1.2050004005432111,3.644999742507933,5.479999542236326,0.9099998474121076,4,0.08217916432063932,-2.1249967714184335,11.210000038146973,-1.2564095876051722,11.420000076293945,-1.1866656155069741,12.039999961853027,0.08217916432063932
2297,2008-11-17,10.739999771118164,11.199999809265137,10.539999961853027,10.75,687604.0,-0.008310263455393874,-2.219512648982592,0.010309511473092135,55.910166124222066,53.2367391502026,1.3133410839978517,0.6030276724377757,3.4656759581714525,7.539414836800404,27.50217831423735,0.6599998474121094,0.2466820880784084,-0.6510002136230462,-2.77916620335699,1.4771657761108976,-1.715083208490018,0.4130827812439257,-0.7551148173545297,9.174301892999514,-44.71989093885701,1.0640829948669723,11,1.2800002098083496,1.2950005531311035,3.2125000953674316,5.395000457763672,1.0500001907348633,0,0.1173184595655401,1.2095231175153718,10.829999923706056,-2.1249967714184335,11.210000038146973,-1.2564095876051722,11.420000076293945,0.1173184595655401
2298,2008-11-18,11.0,11.100000381469727,10.4399995803833,10.869999885559082,873223.0,0.024208587935078407,2.999994220171025,-12.99971390425329,54.23312695349684,53.10467696275781,0.7496635526712279,0.21213811853693088,3.021925929950493,7.1827875095221145,26.972639821399348,0.6600008010864258,0.43542163533330047,-0.3009999752044674,-2.3281202636188816,1.7261203132099467,-1.3145601194116736,0.7125601690027388,-0.9434127514151545,26.794276494348203,-28.611482283271677,1.0135601442072066,11,0.6399998664855957,1.0350003242492676,2.9524998664855957,5.059999465942383,1.1599998474121094,1,0.0872727307406338,-2.219512648982592,10.739999771118164,1.2095231175153718,10.829999923706056,-2.1249967714184335,11.210000038146973,0.0872727307406338
2299,2008-11-19,9.880000114440918,11.149999618530273,9.800000190734863,11.130000114440918,1201112.0,-0.10181817141446203,1.0930239779043103,-9.615376150827128,45.99108919713035,52.2503053538877,1.6006028361294646,1.2256462522934157,3.950399636879906,8.211759631680621,26.274321599091383,1.3499994277954102,0.4788805194683228,-1.3134998798370354,-3.4048582493921113,0.7778584897180405,-2.3591790646145743,-0.26782069505949657,3.6899995803833026,3.92156496088299,-46.53280302667488,1.0456791847775382,11,1.440000057220459,1.6050000190734863,3.9649999141693115,6.179999351501465,2.2699995040893555,2,0.23279353887588616,2.999994220171025,11.0,-2.219512648982592,10.739999771118164,1.2095231175153718,10.829999923706056,0.23279353887588616
2300,2008-11-20,9.970000267028807,10.170000076293944,9.420000076293944,9.800000190734863,1175326.0,0.009109327079494856,1.6315803563063167,-0.13600006103515483,41.84652405689433,51.49929924756822,1.4025666406261905,1.1231345571656668,3.664358327444422,8.0335243722827,25.29943909330968,0.75,0.24765639220952274,-1.178999757766725,-3.3370485038033397,0.9790489882698896,-2.2580241307850333,-0.09997538474841683,3.5245994377136274,22.727279892368777,-20.804399022446326,1.0790243730183078,11,1.1599998474121112,1.4499998092651385,3.6274998188018817,6.089999198913576,3.029999732971193,3,0.2186558970024115,1.0930239779043103,9.880000114440918,2.999994220171025,11.0,-2.219512648982592,10.739999771118164,0.2186558970024115
2301,2008-11-21,10.100000381469727,10.479999542236328,9.880000114440918,10.109999656677246,943462.0,0.013039128481353801,-1.6666652538152287,-0.05881923952922231,36.601311507944914,50.10360484077891,1.1383086416166144,1.0368428756720842,3.3232129553154444,7.8215361685219165,23.642032453457034,0.5999994277954102,0.056092326849157104,-1.042999649047852,-3.2125602670398585,1.1265609689441547,-2.1277799580438543,0.0417806599481505,3.231615338134768,38.20227006667691,1.0626217895444015,1.0847803089960029,11,0.9699997901916486,1.3199996948242188,3.497499704360962,5.959999084472656,3.189999580383301,4,0.15445538683389382,1.6315803563063167,9.970000267028807,1.0930239779043103,9.880000114440918,2.999994220171025,11.0,0.15445538683389382
2302,2008-11-24,10.90999984741211,11.0,10.369999885559082,10.520000457763672,1390207.0,0.08019796389596912,1.2105279008445877,-39.00276585598474,32.35704293889208,48.137703878137934,0.06556392190904248,0.357813735923612,2.332917450715996,6.9206526545670854,21.631382607655564,0.8999996185302734,-0.027048591984376813,-0.30450019836425746,-2.332965600925215,1.7239652041967002,-1.3187328996447363,0.7097325029162214,2.265151246459963,86.12717718942736,54.132533214720844,1.0142327012804786,11,0.06500005722045898,0.5100002288818359,2.687500238418579,5.149999618530273,2.630000114440918,0,0.07607698765485615,-1.6666652538152287,10.100000381469727,1.6315803563063167,9.970000267028807,1.0930239779043103,9.880000114440918,0.07607698765485615
2303,2008-11-25,11.640000343322756,12.0,10.640000343322754,10.779999732971193,1462817.0,0.06691113713294916,-1.3859655873967613,2.2051332211745374,42.777000585981376,47.00488153715165,-0.8125967061140589,-0.23457171241127917,1.4331891075791532,6.0979808723912665,19.178430771986047,1.359999656677246,-0.038230779516657876,0.33050026893615936,-1.5818469143145766,2.2428474521868953,-0.6256733226892095,1.2866738605615282,1.3849447098461916,86.04652452236817,56.81767635439748,0.9561735916253684,11,-0.930000305175783,-0.22000026702881037,1.8674995899200422,4.419999122619627,1.4799995422363263,1,0.012886564785740573,1.2105279008445877,10.90999984741211,-1.6666652538152287,10.100000381469727,1.6315803563063167,9.970000267028807,0.012886564785740573
2304,2008-11-26,11.449999809265135,11.9399995803833,11.0,11.460000038146973,957109.0,-0.016323069454771466,-1.0659334901132254,-0.011628164865778045,48.79999560546941,46.259756962649256,-0.6905074238151148,0.047657150152089045,1.4596826089329848,6.178415005961218,17.12419485952466,0.9399995803833008,-0.1373440230180467,0.08349976539611603,-1.7704775520322276,1.9374770828244596,-0.8434888933180549,1.010488424110287,1.4307474448288122,78.68216251941536,48.64202076273173,0.9269886587141718,11,-0.7399997711181623,-0.02999973297118963,2.03749990463257,4.609999656677248,1.170000076293947,2,0.062008737989013296,-1.3859655873967613,11.640000343322756,1.2105279008445877,10.90999984741211,-1.6666652538152287,10.100000381469727,0.062008737989013296
2305,2008-11-27,12.229999542236328,12.31999969482422,11.5,11.5,543502.0,0.06812224855584992,-1.2465759151360016,-72.99828342550677,53.69029823504026,45.800728356119066,-1.4646254849134426,-0.6366049613780476,0.5483034329520642,5.297222000736706,15.276435260423217,0.8699998855590856,-0.19490016996435955,0.7819995403289788,-1.07341167993442,2.6374107605923776,-0.1457060698027206,1.7097051504606782,0.5123178247456188,96.3114685219022,62.177892885950854,0.9277056101316992,11,-1.359999656677246,-0.8099994659423828,1.257500171661377,3.8299999237060547,-0.11999988555908381,3,-0.0065412859117267574,-1.0659334901132254,11.449999809265135,-1.3859655873967613,11.640000343322756,1.2105279008445877,10.90999984741211,-0.0065412859117267574
2306,2008-11-28,12.149999618530273,12.390000343322756,11.369999885559082,12.3100004196167,1153366.0,-0.0065412859117267574,5.374989941736518,-0.21917931701199278,46.05262807036422,44.70544635013486,-1.31609395713933,-0.5186124189014816,0.4758770411257185,5.2935370379566,13.757107111799549,1.0200004577636737,-0.24672622514330556,0.6609996318817135,-1.219502862589513,2.54150212635294,-0.27925161535389975,1.6012508791173268,0.4594250568241538,88.11877869284321,54.235764506544584,0.9402512472356134,11,-1.2449994087219238,-0.7299995422363281,1.2225003242492676,3.9099998474121094,-0.48999977111816406,4,0.06995888132978778,-1.2465759151360016,12.229999542236328,-1.0659334901132254,11.449999809265135,-1.3859655873967613,11.640000343322756,0.06995888132978778
2307,2008-12-01,11.260000228881836,12.09000015258789,11.149999618530273,12.09000015258789,993097.0,-0.07325098087172588,1.265061736055097,5.187473550571307,43.88714953777441,43.55589330394348,-0.38506962307656245,0.3175739152160446,1.2035117351432092,6.093347627164562,13.066719359557414,1.0,-0.3346527453070216,-0.18449978828430247,-2.041111936691639,1.6721123601230339,-1.1128058624879706,0.7438062859193657,1.2218474625101727,35.42856488909037,0.6470162227818932,0.928306074203668,12,-0.35500001907348633,0.15999984741210938,1.6499998569488525,4.3899993896484375,-0.4300003051757795,0,0.18028416445003748,5.374989941736518,12.149999618530273,-1.2465759151360016,12.229999542236328,-1.0659334901132254,11.449999809265135,0.18028416445003748
2308,2008-12-02,11.5600004196167,11.699999809265135,10.59000015258789,11.149999618530273,1093281.0,0.026643000411790796,2.2173922658348157,-0.4939769141853897,51.155118264262505,44.12967431140262,-0.6674717827021013,-0.13754463568566067,0.782227443459508,5.7132484529889425,13.475543836017087,1.1099996566772443,-0.4121263342675814,0.2095003604888923,-1.3949600783868394,1.813960799364624,-0.5927298589489745,1.011730579926759,0.8299999237060565,53.888898013549536,15.662504954832585,0.8022302194378659,12,-0.6550002098083496,-0.1400003433227539,0.8849995136260986,3.984999179840088,-1.5600004196166992,1,0.1712802310003705,1.265061736055097,11.260000228881836,5.374989941736518,12.149999618530273,-1.2465759151360016,12.229999542236328,0.1712802310003705
2309,2008-12-03,11.300000190734865,11.630000114440918,11.06999969482422,11.630000114440918,671973.0,-0.022491368464020778,2.393942721729319,-0.8048762900745915,50.736498720109886,45.11744927398211,-0.20658659607487984,0.015342751940186972,0.9015594146786352,5.875975175898374,13.906461695186586,0.5600004196166974,-0.4680154824002969,0.018000125885011542,-1.4613680274114387,1.4973682791814618,-0.7216839507632145,0.7576842025332375,0.9712001419067384,39.444442384037245,-2.261922486104808,0.7396840766482253,12,-0.16499996185302912,0.19499969482421697,0.8825001716613752,4.234999656677244,-1.7300004959106445,2,0.16106191717735352,2.2173922658348157,11.5600004196167,1.265061736055097,11.260000228881836,5.374989941736518,12.149999618530273,0.16106191717735352
2310,2008-12-04,11.699999809265135,11.859999656677244,11.119999885559082,11.210000038146973,1065551.0,0.035398195732619486,-1.2089542891141594,-1.48484813455481,57.0962468949189,47.394664316979224,-0.3747920404959899,-0.39714275255151144,0.3652183254814041,5.373813311562879,13.728366502288928,0.7399997711181623,-0.5147573802271026,0.4129997730255113,-1.0715606065144883,1.8975601525655108,-0.3292804167444885,1.155279962795511,0.457152513122562,61.666641058747764,14.920228235967087,0.7422801897699998,12,-0.319999694824217,-0.2049999237060529,0.4175004959106463,3.8350000381469744,-1.939999580383299,3,0.07863248643520548,2.393942721729319,11.300000190734865,2.2173922658348157,11.5600004196167,1.265061736055097,11.260000228881836,0.07863248643520548
2311,2008-12-05,10.289999961853027,11.649999618530273,10.289999961853027,11.649999618530273,1239947.0,-0.12051280943573517,1.0,-2.7755107998801196,46.979866974590394,49.01942254316792,1.1901506008019496,0.9488817243764274,1.6316093421537552,6.67305333165789,13.785961384475653,1.4099998474121076,-0.41938894115564196,-0.925500059127808,-2.459184486092937,0.6081843678373211,-1.6923422726103716,-0.15865784564524432,1.757666270690919,0.0,-49.37166027141992,0.7668422134825644,12,1.0500001907348633,1.2049999237060547,1.8100004196166992,5.244999885559082,-1.130000114440918,4,0.1768707192975023,-1.2089542891141594,11.699999809265135,2.393942721729319,11.300000190734865,2.2173922658348157,11.5600004196167,0.1768707192975023
2312,2008-12-08,11.279999732971193,11.3100004196167,10.5600004196167,10.800000190734863,1051616.0,0.09620989064997887,1.7777730682829653,-0.35294092897719237,51.7114899460218,50.01214358317242,0.288492862910239,-0.15541035260681646,0.5449068644620834,5.5716569200924955,14.397695590474962,1.0200004577636719,-0.2545623675479405,0.13199973106384455,-1.2509884352780176,1.5149878974057067,-0.5594943521070856,0.8234938142347747,0.6625598533227528,63.0573225193531,10.382408206228135,0.6914940831709309,12,0.06000041961669744,0.21500015258788885,0.7075004577636701,4.255000114440916,-2.3800001144409197,0,0.03368795420536963,1.0,10.289999961853027,-1.2089542891141594,11.699999809265135,2.393942721729319,11.300000190734865,0.03368795420536963
2313,2008-12-09,11.050000190734863,11.420000076293945,10.720000267028807,11.100000381469727,1161478.0,-0.020390030822788563,1.028986188299658,-0.10416716337251311,58.02469297308073,51.037109957351454,0.47606268151387887,-0.003564715041282085,0.7067423351474638,5.691144582136694,14.922974231563352,0.6999998092651385,-0.046466830971059636,-0.04849982261657715,-1.3663970577488183,1.269397412515664,-0.7074484401826986,0.6104487949495443,0.7916570151590818,48.40766730001998,-10.003191045345375,0.6589486175661206,12,0.28999996185302734,0.44499969482421875,0.8224999904632568,4.484999656677246,-1.7300004959106428,1,-0.019909526084286533,1.7777730682829653,11.279999732971193,1.0,10.289999961853027,-1.2089542891141594,11.699999809265135,-0.019909526084286533
2314,2008-12-10,11.739999771118164,12.09000015258789,10.899999618530273,11.0,1244163.0,0.06244339986182501,-1.5319145914116603,-14.79993896507658,61.21672911884948,51.87338005555248,-0.18827330281951937,-0.7044806080380326,-0.054480239350263915,4.885699597806244,14.756515992170014,1.1900005340576172,0.1619186227426681,0.6254997730255134,-0.7163835845034008,1.9673831305544276,-0.04544190573894369,1.2964414517899705,-2.3199996948242205,80.55553642320247,16.90262922251486,0.6709416787644571,12,-0.39999961853027344,-0.2799997329711914,-0.012499570846557617,3.7950000762939453,-2.989999771118164,2,-0.14821122700519773,1.028986188299658,11.050000190734863,1.7777730682829653,11.279999732971193,1.0,10.289999961853027,-0.14821122700519773
2315,2008-12-11,11.979999542236328,12.09000015258789,11.390000343322756,11.649999618530273,1037530.0,0.020442911055977397,1.545448555446503,0.4459459807770128,61.74999755620897,53.61753222064633,-0.5224009714588398,-0.9315997899351203,-0.35922458766755483,4.537503539124938,14.465088815868729,0.6999998092651349,0.23673463456231225,0.8269995689392093,-0.569493499708468,2.2234926375868866,0.12875303461537158,1.525246103263047,-2.506599464416505,93.8888556280289,25.900585539662316,0.6982465343238382,12,-0.7899994850158691,-0.8499994277954102,-0.2524993419647217,3.5550003051757812,-3.6799993515014666,3,-0.20116860930716096,-1.5319145914116603,11.739999771118164,1.028986188299658,11.050000190734863,1.7777730682829653,11.279999732971193,-0.20116860930716096
2316,2008-12-12,11.720000267028807,11.899999618530273,11.359999656677244,11.5,1084247.0,-0.02170277839250956,-1.1599957275472033,0.6666676299742743,55.43624595792386,54.9007651562185,-0.3685707345124474,-0.634011292987049,-0.15575319658394804,4.6924443664177335,13.94251009872659,0.6199998855590838,0.26793533091663946,0.52250027656555,-0.887312813077342,1.932313366208442,-0.182406268255896,1.227406821386996,-2.1942681877136216,75.81699672322422,9.70499841726614,0.7049065448214457,12,-0.5300002098083478,-0.5900001525878888,0.007499933242799628,3.8149995803833026,-2.8699998855590803,4,-0.16723549432510887,1.545448555446503,11.979999542236328,-1.5319145914116603,11.739999771118164,1.028986188299658,11.050000190734863,-0.16723549432510887
2317,2008-12-15,12.0,12.119999885559082,11.75,11.75,543374.0,0.023890761654579595,-1.9599990844726562,1.1363622570842835,52.57142717011062,55.05813281242384,-0.5951488766075812,-0.8588064416084045,-0.44828337125690965,4.314813675029953,13.210647775377904,0.3999996185302752,0.20462706685069065,0.7394999980926507,-0.6965978791960055,2.175597875381307,0.021451059448322596,1.4575489367369787,-2.42298255921936,91.42857726739537,26.688196684581996,0.718048938644328,12,-0.7950000762939453,-0.869999885559082,-0.27249979972839355,3.5349998474121094,-3.2700004577636737,0,-0.23666667938232422,-1.1599957275472033,11.720000267028807,1.545448555446503,11.979999542236328,-1.5319145914116603,11.739999771118164,-0.23666667938232422
2318,2008-12-16,11.960000038146973,12.289999961853027,11.6899995803833,11.899999618530273,874888.0,-0.0033333301544189453,-1.4999990065902802,0.24000167846679688,53.72263127368351,55.38992531837646,-0.5503133335318164,-0.7833614290085347,-0.4028390129428274,4.255320241754646,12.302945329453452,0.6000003814697266,0.20256854599215757,0.6515000343322761,-0.8118523773379529,2.114852446002505,-0.0801761715028384,1.3831762401673906,-2.281263299575194,76.25900415843066,12.73349268186648,0.7316762058351145,12,-0.6700000762939453,-0.8899998664855975,-0.02499985694885254,3.5749998092651367,-2.6999998092651367,1,-0.2558528770783183,-1.9599990844726562,12.0,-1.1599957275472033,11.720000267028807,1.545448555446503,11.979999542236328,-0.2558528770783183
2319,2008-12-17,12.18000030517578,12.649999618530273,11.90999984741211,12.220000267028807,1259733.0,0.018394671097584192,-1.5517194886340437,-0.6666613685130732,49.602549601700524,54.55729228579665,-0.7066724081278988,-0.8666501716377955,-0.6060219868158647,3.925876797928135,11.019720626877028,0.7399997711181641,0.2925066525368152,0.7565002918243398,-0.5910942224653759,2.1040948061140554,0.08270303467948104,1.4302975489691985,-2.3445877732071256,63.56594362379978,4.014648323706602,0.6737972571448578,12,-0.7100005149841291,-1.14500045776367,-0.21750020980834783,3.35499954223633,-3.0600004196166974,2,-0.23481121007330585,-1.4999990065902802,11.960000038146973,-1.9599990844726562,12.0,-1.1599957275472033,11.720000267028807,-0.23481121007330585
2320,2008-12-18,12.149999618530273,12.1899995803833,11.779999732971193,11.93000030517578,740688.0,-0.002463110500314003,1.7333392673219368,-5.499988079059721,50.0,54.89286262195328,-0.6773578249812964,-0.7008904911201093,-0.5849962244885987,3.851695295039846,9.376534818143394,0.4099998474121076,0.3064456075992599,0.6174996376037605,-0.5793006962795779,1.8142999714870989,0.019099470662091278,1.2158998045454297,-2.0894201196366904,61.24030893134511,5.083562879647758,0.598400166941669,12,-0.5449995994567871,-1.114999771118164,-0.15999960899353027,3.385000228881836,-3.1199998855590803,3,-0.27983536833571976,-1.5517194886340437,12.18000030517578,-1.4999990065902802,11.960000038146973,-1.9599990844726562,12.0,-0.27983536833571976
2321,2008-12-19,11.65999984741211,12.170000076293945,11.529999732971193,12.170000076293945,1204991.0,-0.04032920053518796,1.5098041415625971,-2.3181900938938456,53.42465529725416,55.08321432764576,0.030634875058817457,-0.09278421421575977,-0.12983776872933284,4.236639640479204,7.959292839676964,0.6400003433227521,0.3334273948611912,0.04949989318847692,-0.9395021165953956,1.0385019029723495,-0.44500111170345846,0.5440008980804123,-1.3922667389475905,11.607154261093775,-45.2229585155846,0.4945010048919359,12,0.02500009536743164,-0.625,0.507500171661377,3.760000228881836,-2.9200000762939453,4,-0.2881646398497155,1.7333392673219368,12.149999618530273,-1.5517194886340437,12.18000030517578,-1.4999990065902802,11.960000038146973,-0.2881646398497155
2322,2008-12-22,11.739999771118164,11.880000114440918,11.25,11.779999732971193,803441.0,0.006861057011403826,4.2499850988838075,0.07843126255203481,51.60141829409324,54.36951714109159,0.025421289747134423,-0.11321919213727405,-0.27960709305537357,4.054016710101973,7.120253910012821,0.630000114440918,0.28424265351657496,0.08799982070922852,-0.8453268206186451,1.021326462037102,-0.37866349995470827,0.5546631413731653,-1.2816853418483856,34.999993188038744,-21.2850150041709,0.46666332066393634,12,0.034999847412109375,-0.7049999237060547,0.3400003910064697,3.5850000381469727,-3.109999656677246,0,-0.246166903406437,1.5098041415625971,11.65999984741211,1.7333392673219368,12.149999618530273,-1.5517194886340437,12.18000030517578,-0.246166903406437
2323,2008-12-23,11.789999961853027,12.09000015258789,11.640000343322756,11.8100004196167,390123.0,0.004258960111555465,-1.8125014901175607,0.5000119209403016,54.52865025594088,53.62639726743508,0.10217359768570944,-0.15958774793214303,-0.39572085170495086,3.896810300294616,7.07567459310236,0.44999980926513494,0.42998249070953953,0.13050003051757741,-0.8048291781198653,1.0658292391550201,-0.33716457380114306,0.5981646348362979,-1.1563507174424092,38.57143635652716,-19.024063649036464,0.46766460431872126,12,0.15999984741210938,-0.755000114440918,0.23750019073486328,3.060000419616699,-2.4300003051757812,1,-0.25954202116348124,4.2499850988838075,11.739999771118164,1.5098041415625971,11.65999984741211,1.7333392673219368,12.149999618530273,-0.25954202116348124
2324,2008-12-29,12.15999984741211,12.460000038146973,12.020000457763672,12.020000457763672,293842.0,0.03138251796066416,-5.285735694822888,-6.999809269502194,54.27509471602212,52.795852507414324,-0.22572092733882876,-0.4992665783665782,-0.7844096579265099,3.4203479979538614,7.05992865921514,0.6700000762939453,0.4760637562952219,0.4649999141693115,-0.4905267604046202,1.4205265887432432,-0.012763423117654327,0.9427632514562774,-1.3650425730719196,75.20659658868342,17.377299352075937,0.47776333728696546,12,-0.21000003814697266,-1.125,-0.32249975204467773,2.690000534057617,-2.590000152587889,0,-0.23848681372701264,-1.8125014901175607,11.789999961853027,4.2499850988838075,11.739999771118164,1.5098041415625971,11.65999984741211,-0.23848681372701264
2325,2008-12-30,12.149999618530273,12.470000267028807,12.039999961853027,12.380000114440918,422775.0,-0.0008223872538916099,1.0975583659171517,-1.6428678474114442,73.3668381443983,54.78814052813371,-0.21128958228277028,-0.5223481019014038,-0.7694214374749997,3.3254612482297414,7.3895688783738365,0.4300003051757795,0.4905695168920321,0.45899968147277903,-0.48772636185035445,1.4057257247959125,-0.014363340188788598,0.9323627031343467,-1.206638956654876,73.77044438868327,8.269793445498493,0.4733630216615671,12,-0.19999980926513672,-1.114999771118164,-0.7474994659423828,2.4550008773803693,-1.6799993515014666,1,-0.24938270190149325,-5.285735694822888,12.15999984741211,-1.8125014901175607,11.789999961853027,4.2499850988838075,11.739999771118164,-0.24938270190149325
2326,2009-01-02,13.0,13.109999656677244,12.5,12.6899995803833,432910.0,0.06995888132978778,1.301886656650091,-1.3478250052866614,72.39584148240752,56.990853229500026,-0.9617678778502246,-1.3759491480658355,-1.5812425952979723,2.3738130650158435,7.88826479802702,0.9600000381469709,0.44115413815560167,1.2665000438690193,0.16874598455458312,2.3642541031834554,0.7176230142118012,1.8153770735262373,-1.920108221592212,94.0860388719775,27.10825756700733,0.5488770296572182,1,-0.820000171661377,-1.505000114440918,-1.7249999046325684,1.1100006103515625,-2.3299999237060565,4,-0.30538463592529286,1.0975583659171517,12.149999618530273,-5.285735694822888,12.15999984741211,-1.8125014901175607,11.789999961853027,-0.30538463592529286
2327,2009-01-05,13.289999961853027,13.59000015258789,12.770000457763672,12.989999771118164,566818.0,0.022307689373309847,-1.2162189330429347,0.9677412408208971,78.71794859254774,59.76811070937383,-1.1728785905125054,-1.5874587114640981,-1.8682366080746675,1.9818616680940409,8.396535773364109,0.8199996948242188,0.37524866685040514,1.455000019073486,0.1804310136664018,2.72956902448057,0.8177155163699439,2.092284521777028,-2.0070973956182936,84.61537332929692,14.657041302178499,0.6372845027035423,1,-0.869999885559082,-1.3499999046325684,-2.044999837875366,0.8200006484985352,-3.140000343322754,0,-0.3423626940402531,1.301886656650091,13.0,1.0975583659171517,12.149999618530273,-5.285735694822888,12.15999984741211,-0.3423626940402531
2328,2009-01-06,13.539999961853027,13.850000381469727,13.020000457763672,13.399999618530273,640662.0,0.018811136246620563,1.184206926927329,0.4666675143766312,76.01156316314473,62.702445549534296,-1.3132928562340282,-1.7723876691181726,-2.1380540040259284,1.6423043012661402,8.547927670945962,0.8299999237060547,0.4050147264538815,1.6060000419616696,0.12974021400568603,3.082259869917653,0.8678701279836769,2.3441299559396622,-1.9802456852559143,83.06008565350666,13.845635141427408,0.7381299139779921,1,-0.9899997711181641,-1.4699997901916504,-2.3424999713897705,0.5700006484985352,-3.5399999618530273,1,-0.3626292364287531,-1.2162189330429347,13.289999961853027,1.301886656650091,13.0,1.0975583659171517,12.149999618530273,-0.3626292364287531
2329,2009-01-07,13.119999885559082,13.609999656677244,13.020000457763672,13.609999656677244,913116.0,-0.031019208085467764,1.4081611204316162,-3.4999897820859402,65.65934389833205,64.44237264934897,-0.8335926449753792,-1.2743850863459052,-1.7183371390358904,1.9778581264883162,8.707500974791468,0.5899991989135724,0.4376300256760626,1.094999980926513,-0.43991986582766707,2.629919827680693,0.32754005754942384,1.862459904303602,-1.2396111542798032,59.6684902390666,-6.1594115332774635,0.7674599233770898,1,-0.5699996948242188,-1.049999713897705,-2.054999828338623,0.8100004196166992,-3.380000114440918,2,-0.28658538579869897,1.184206926927329,13.539999961853027,-1.2162189330429347,13.289999961853027,1.301886656650091,13.0,-0.28658538579869897
2330,2009-01-08,12.619999885559082,13.010000228881836,12.15999984741211,13.010000228881836,721917.0,-0.03810975642997827,3.358972477961584,0.7959194397841999,61.59793003571856,65.35051428695613,-0.2904565231261014,-0.7398600437676297,-1.1867178630825048,2.387251988116752,8.691616814371411,0.9600000381469727,0.456272739866014,0.5489999771118157,-0.9999881376945545,2.097988091918186,-0.22549408029136941,1.3234940345150008,-0.46386552325314057,27.218928566994755,-35.802719102298205,0.7744940574031849,1,-0.06999969482421875,-0.5499997138977051,-1.554999828338623,1.1649999618530273,-2.59999942779541,3,-0.24167989052241923,1.4081611204316162,13.119999885559082,1.184206926927329,13.539999961853027,-1.2162189330429347,13.289999961853027,-0.24167989052241923
2331,2009-01-09,12.109999656677244,12.649999618530273,12.050000190734865,12.649999618530273,964086.0,-0.040412062876912125,1.2222202599292449,1.3846140679064467,51.33819482746736,65.32126723510882,0.3241800046579453,-0.09119451244386312,-0.6297404346639794,2.803878326756644,7.921872737924645,0.5999994277954084,0.483453482725281,-0.052000236511231535,-1.3547035052436822,1.2507030322212191,-0.7033518708774569,0.5993513978549938,1.7400007247924822,3.3333033102559897,-53.77782979653843,0.6513516343662249,1,0.6350007057189959,-0.039999485015867364,-0.9649996757507306,1.675000190734865,-2.2499999999999982,4,-0.13542522181197336,3.358972477961584,12.619999885559082,1.4081611204316162,13.119999885559082,1.184206926927329,13.539999961853027,-0.13542522181197336
2332,2009-01-12,11.65999984741211,12.149999618530273,11.59000015258789,12.140000343322756,1331861.0,-0.03715935772277357,1.2400021362345433,0.8888898700353747,46.68141485558274,64.44935219062457,0.8511454717545188,0.4097412774223468,-0.11316780989367459,3.152149405776452,7.017029643286444,0.5599994659423828,0.4998735851690661,-0.5210000514984134,-1.779886764283452,0.7378866612866251,-1.1504434078909327,0.10844330489410581,2.1540005302429197,3.097331315707521,-49.460523943317895,0.629443356392519,1,1.0600004196166992,0.4100003242492676,-0.4974997043609619,1.8950004577636719,-2.5299997329711914,0,-0.08490564185881122,1.2222202599292449,12.109999656677244,3.358972477961584,12.619999885559082,1.4081611204316162,13.119999885559082,-0.08490564185881122
2333,2009-01-13,10.829999923706056,11.600000381469727,10.739999771118164,11.5,1313867.0,-0.07118352783600324,-1.0235299397502495,1.3958320501791028,36.84210428472957,62.51235325381428,1.710529074405418,1.2884750414816004,0.7667509780642927,3.876796841540598,6.518606744846278,0.9200000762939453,0.5091766470467025,-1.3399999618530263,-2.643549805566142,-0.036450118139910614,-1.9917748837095832,-0.6882250399964693,2.8950404449462876,3.1358939434368738,-46.04546256691899,0.6517749218565575,1,1.4650001525878888,1.2400002479553205,0.332500219345091,2.725000381469725,-1.72999954223633,1,-0.06278857894424483,1.2400021362345433,11.65999984741211,1.2222202599292449,12.109999656677244,3.358972477961584,12.619999885559082,-0.06278857894424483
2334,2009-01-14,10.0,10.529999732971193,9.65999984741211,10.529999732971193,2132190.0,-0.07663895933085363,2.2830200901492437,0.7910442874915,31.871842260667975,57.901798155622025,2.4606779765638755,2.0885139631778937,1.6196786773028489,4.5944305829811345,7.0825030013046995,1.170000076293947,0.5061086900230993,-2.082999897003173,-3.701577561835311,-0.4644222321710352,-2.892288729419242,-1.2737110645871041,3.5459379328002925,10.149257130493947,-35.95735896174865,0.8092888324160685,1,1.755000114440918,1.755000114440918,1.1625001430511475,3.385000228881836,-0.8100004196166992,2,0.0,-1.0235299397502495,10.829999923706056,1.2400021362345433,11.65999984741211,1.2222202599292449,12.109999656677244,0.0
2335,2009-01-15,9.56999969482422,9.93000030517578,9.359999656677246,9.890000343322754,1503293.0,-0.04300003051757795,1.8499991655361834,0.6037751126865685,32.197616236960926,53.43532868390574,2.778396421454657,2.454551853938872,2.058733842071012,4.908263836276761,7.758512380040969,0.6400003433227539,0.4667679359450112,-2.3925002098083485,-4.363776892091437,-0.42122352752526027,-3.3781385509498936,-1.4068618686668035,3.665063191145018,6.3829799568962935,-42.26637333251718,0.9856383411415445,1,2.035000324249266,2.035000324249266,1.7450003623962385,3.525000572204588,-1.0699996948242205,3,0.01776385388871904,2.2830200901492437,10.0,-1.0235299397502495,10.829999923706056,1.2400021362345433,11.65999984741211,0.01776385388871904
2336,2009-01-16,9.760000228881836,9.989999771118164,9.529999732971193,9.829999923706056,1615112.0,0.01985376594738808,1.3589782464102573,0.21874860301897592,33.44482389403308,48.40498149518188,2.324964326343176,2.224221150944384,1.8566490143562788,4.58972706195058,8.411764438067774,0.4600000381469709,0.3998349951074829,-2.1044996738433834,-4.307764934458284,0.09876558677151692,-3.2061323041508327,-1.0028670435359341,3.0875563341582026,14.336938267874471,-34.55023471371171,1.1016326303074497,1,1.8449997901916504,1.8449997901916504,1.677499771118164,3.2049999237060547,-1.5200004577636719,4,0.026639367088582944,1.8499991655361834,9.56999969482422,2.2830200901492437,10.0,-1.0235299397502495,10.829999923706056,0.026639367088582944
2337,2009-01-19,9.15999984741211,9.949999809265137,9.0600004196167,9.869999885559082,1129849.0,-0.061475447479417356,1.0459758775175088,10.142901907356691,29.862178761167144,43.277272117184374,2.5451667258059167,2.7410834577812366,2.4109088078943444,5.063901853841797,9.487552939048646,0.8899993896484375,0.2213051644944688,-2.5625000476837165,-5.073569219025348,-0.051430876342084986,-3.8180346333545323,-1.3069654620129008,3.3388010249916498,3.9369854054035787,-44.34431011247414,1.2555345856708158,1,2.1750001907348633,2.2950005531311035,2.257500171661377,3.770000457763672,-0.9600000381469709,0,0.07641919442421186,1.3589782464102573,9.760000228881836,1.8499991655361834,9.56999969482422,2.2830200901492437,10.0,0.07641919442421186
2338,2009-01-20,8.899999618530273,9.449999809265137,8.859999656677246,9.170000076293944,823962.0,-0.028384304935910154,-2.3714257687969003,0.38028231444655075,24.610597962524466,38.71630034653909,2.321943217000438,2.909240147965244,2.579617234644239,5.194329177865317,10.87353321541345,0.5900001525878906,-0.038392581306188944,-2.669500255584717,-5.475242344694369,0.13624183352493446,-4.072371300139544,-1.2666292110298905,3.1861451995390393,2.3952071871634275,-40.72540480812098,1.402871044554826,1,2.0350003242492676,2.455000400543213,2.517500400543213,3.8050003051757812,-0.8299999237060547,1,0.025842753457176793,1.0459758775175088,9.15999984741211,1.3589782464102573,9.760000228881836,1.8499991655361834,9.56999969482422,0.025842753457176793
2339,2009-01-21,9.31999969482422,9.489999771118164,8.590000152587889,8.75,1621851.0,0.047191021830999214,-1.0224724398648954,-2.1111064016163192,29.2825829794174,35.125706229172295,1.4597334944746496,2.386338845337008,2.0961467378618117,4.638378447555072,12.14460413966377,0.8999996185302752,-0.36981122677896927,-2.1065001487731916,-5.068414760396442,0.8554144628500584,-3.5874574545848166,-0.6255428429615666,2.3144848006502023,52.142838653248205,12.366370672373833,1.4809573058116252,1,1.3000001907348615,1.900000572204588,2.097500324249266,3.2550005912780744,-0.7599992752075195,2,-0.02360507731311068,-2.3714257687969003,8.899999618530273,1.0459758775175088,9.15999984741211,1.3589782464102573,9.760000228881836,-0.02360507731311068
2340,2009-01-22,8.75,9.609999656677246,8.680000305175781,9.56999969482422,1622964.0,-0.061158767541673265,1.0666661015260914,-1.4385967260510486,17.557257576759127,31.372268756871378,1.5902780235186675,2.8338518962694703,2.629238509104658,5.062303967506727,13.577892065200855,0.9299993515014648,-0.7403165215402367,-2.506499862670898,-5.676545716871827,0.6635459915300306,-4.091522789771362,-0.9214769355704338,2.3973670006125776,11.428563643472959,-20.59087035084134,1.5850229271004643,1,1.619999885559082,2.4700002670288086,2.6500000953674316,3.2850003242492676,-0.1999998092651385,3,0.05028566632952014,-1.0224724398648954,9.31999969482422,-2.3714257687969003,8.899999618530273,1.0459758775175088,9.15999984741211,0.05028566632952014
2341,2009-01-23,8.300000190734862,8.739999771118164,8.039999961853027,8.739999771118164,1930320.0,-0.05142854963030152,2.181820349261877,0.5365850538244691,12.816698706897398,27.60952251812856,1.6125733719282085,3.1823848755308752,3.0324718494143976,5.357499413339509,15.305870767505569,0.7100000381469727,-1.0859982032672164,-2.7884996891021743,-6.214322804856566,0.6373234266522179,-4.501411246979371,-1.0755881312249773,2.438188114193766,13.612578515862857,-11.2682845824014,1.7129115578771963,1,1.5199999809265154,2.6449999809265154,2.859999895095827,3.735000133514406,-0.15000057220458984,4,0.024096362008327876,1.0666661015260914,8.75,-1.0224724398648954,9.31999969482422,-2.3714257687969003,8.899999618530273,0.024096362008327876
2342,2009-01-26,8.850000381469727,8.970000267028809,8.180000305175781,8.369999885559082,1319927.0,0.06626508169828971,1.1944435246200205,-1.0909112583527818,16.547797509264328,25.35459954307687,0.6951603589973754,2.5347288235872973,2.4117955134314464,4.654800504403131,16.66993925647012,0.7899999618530273,-1.4002788885655253,-2.093999528884888,-5.64560634594876,1.457607288178984,-3.869802937416825,-0.3181961203529511,1.4025140217052936,51.59239344357892,32.663380673935194,1.7758034085319363,1,0.4349994659423828,2.0949997901916504,2.309999704360962,3.184999942779541,-0.9900002479553232,0,-0.06892661966758684,2.181820349261877,8.300000190734862,1.0666661015260914,8.75,-1.0224724398648954,9.31999969482422,-0.06892661966758684
2343,2009-01-27,8.729999542236326,9.029999732971193,8.510000228881836,8.970000267028809,1522363.0,-0.013559416278067005,1.8888888888888702,-0.5000009934097236,17.287637328706438,23.73413232841447,0.5430579007712826,2.5441687222977567,2.4772889765366575,4.619375573437393,18.346312588878355,0.5199995040893572,-1.6606076015537194,-2.061000347137453,-5.72114065459502,1.5991399603201133,-3.8910705008662365,-0.23093019340866938,1.1242622615007356,43.949026401597685,28.926856323798344,1.8300701537287831,1,0.28500032424926935,2.2150006294250506,2.43750047683716,3.3050007820129412,-0.10999965667724432,1,-0.06071016732670065,1.1944435246200205,8.850000381469727,2.181820349261877,8.300000190734862,1.0666661015260914,8.75,-0.06071016732670065
2344,2009-01-28,9.260000228881836,9.520000457763672,8.859999656677246,8.920000076293945,1635687.0,0.06071027656775119,-1.8695625132166536,-1.4166630241715867,25.074196257325028,22.942641219566042,-0.11504930245801681,1.882272809874035,1.917803251421489,3.940881964615304,19.76039008136878,0.7900009155273455,-1.8751200180050596,-1.3859996795654297,-5.047557523743738,2.275558164612878,-3.2167786016545836,0.44477924252372425,0.26769444331609904,77.70703848228474,61.57449726851492,1.8307789220891537,1,-0.24500036239624023,1.684999942779541,1.9199998378753662,2.7750000953674316,-1.1100006103515643,2,-0.12850977371966132,1.8888888888888702,8.729999542236326,1.1944435246200205,8.850000381469727,2.181820349261877,8.300000190734862,-0.12850977371966132
2345,2009-01-29,9.119999885559082,9.239999771118164,8.829999923706055,9.239999771118164,1361328.0,-0.015118827198955631,5.833337306980108,-0.352940681484141,26.53062416085683,22.174396804768683,-0.050952463102357015,1.8800239829849872,2.032853787093357,3.9418834475205813,21.248112059076117,0.43000030517578125,-1.9853186478661389,-1.374500036239624,-5.024760121928894,2.275760049449646,-3.1996300790842582,0.4506300066050102,0.40000057220458984,72.9729433665852,52.940246200660525,1.8251300428446349,1,-0.125,1.825000286102295,2.132499933242798,2.9150004386901855,-1.3199996948242196,3,-0.06140345098349209,-1.8695625132166536,9.260000228881836,1.8888888888888702,8.729999542236326,1.1944435246200205,8.850000381469727,-0.06140345098349209
2346,2009-01-30,9.029999732971193,9.210000038146973,8.619999885559082,9.100000381469727,1101339.0,-0.009868437907592287,3.068967104808821,0.5833392938034804,28.119810629892868,21.98080034573821,-0.08425267182644447,1.7469172513178446,2.108594325115286,3.899253173954957,22.129014810339115,0.5900001525878906,-1.996872768659392,-1.2660001754760728,-4.77148696794376,2.2394866169916146,-3.0187435717099174,0.48674322075777177,0.4900007247924787,63.43278589587029,39.55355843021924,1.752743396233844,1,-0.20499992370605646,1.9150004386901838,2.2900002002716047,3.0050005912780744,-1.4599995613098153,4,-0.05315609705764568,5.833337306980108,9.119999885559082,-1.8695625132166536,9.260000228881836,1.8888888888888702,8.729999542236326,-0.05315609705764568
2347,2009-02-02,8.739999771118164,8.90999984741211,8.539999961853027,8.880000114440918,1019234.0,-0.03211516837527173,2.700002384188065,1.9999863762074594,30.89580477687697,22.679156658444043,0.15634646347665715,1.7692766401073214,2.3835722629644334,4.053110858316568,22.580900977327637,0.48999977111816584,-1.9921536472660506,-1.328500127792358,-4.598525199918212,1.941524944333496,-2.963512663855285,0.306512408270569,0.5136005973815916,22.772226744043316,-3.5767735675443006,1.635012536062927,2,0.08500003814697266,2.205000400543213,2.620000123977661,3.2950005531311035,-1.0299997329711914,0,-0.06750574005019794,3.068967104808821,9.029999732971193,5.833337306980108,9.119999885559082,-1.8695625132166536,9.260000228881836,-0.06750574005019794
2348,2009-02-03,8.630000114440918,8.890000343322754,8.300000190734862,8.720000267028809,1639310.0,-0.012585773404794165,1.7441848086442835,0.6428566562898073,35.578957259153725,23.378753800636968,0.2503454987551059,1.573231253521513,2.4685801015590076,4.043787691940189,22.87929862580843,0.5900001525878924,-2.0167439434827195,-1.1929997920989983,-4.0805271585277225,1.694527574329725,-2.6367634753133604,0.2507638911153638,0.5799999237060547,27.049168153851188,-1.2932653052449403,1.4437636832143617,2,0.19499969482421875,2.315000057220459,2.7749996185302734,3.4050002098083496,-1.190000057220459,1,-0.0892236350771356,2.700002384188065,8.739999771118164,3.068967104808821,9.029999732971193,5.833337306980108,9.119999885559082,-0.0892236350771356
2349,2009-02-04,9.359999656677246,9.5,8.659999847412111,8.779999732971191,2302589.0,0.08458859009918096,-1.0487816224564843,-6.444432670707413,47.92079256534695,26.752479910480055,-0.5290149235196289,0.5766647102678242,1.757662590491984,3.20196966211531,22.84824313937544,0.869999885559082,-1.9410185129341588,-0.27500023841857946,-2.7133732149431893,2.1633727381060304,-1.4941867266808853,0.9441862498437263,-1.3199996948242188,88.33330286873229,54.849730173636,1.2191864882623051,2,-0.5799994468688965,1.5850005149841309,2.132500171661377,2.6750006675720215,-1.25,2,-0.07905980750653796,1.7441848086442835,8.630000114440918,2.700002384188065,8.739999771118164,3.068967104808821,9.029999732971193,-0.07905980750653796
2350,2009-02-05,9.56999969482422,9.699999809265137,9.130000114440918,9.1899995803833,1585817.0,0.02243590233437298,-1.2800031280577242,0.6551726972872925,48.12622806690844,30.675760950481283,-0.6822070905802029,0.1332840250285141,1.5666768146329542,2.879438697276983,23.94588001536104,0.5699996948242188,-1.7968912627617684,0.08749980926513778,-1.9056871756444433,2.080686794174719,-0.9090936831896528,1.0840933017199283,-1.5007997322082538,90.7142750097753,52.54468758751202,0.9965934924547907,2,-0.6299996376037615,1.3750004768371564,1.9225001335144025,2.465000629425047,-1.0699996948242205,3,-0.1483803679807778,-1.0487816224564843,9.359999656677246,1.7441848086442835,8.630000114440918,2.700002384188065,8.739999771118164,-0.1483803679807778
2351,2009-02-06,10.470000267028807,10.510000228881836,9.630000114440918,9.640000343322754,2388404.0,0.09404394993777654,-1.0705875753121878,2.1842096677449727,62.19739275829333,35.7479382003734,-1.3879836644680061,-0.9442953553794826,0.6923496894637413,1.8647710433531408,24.862438562633876,0.9400005340576154,-1.682679185802506,1.069500350952147,-0.572558385809721,2.711559087714015,0.24847098257121303,1.890529719333081,-2.335568310546874,98.1900470062178,53.38975822818539,0.8210293683809342,2,-1.0650000572204572,0.47499990463257014,1.0224995613098162,1.0149998664855975,-2.079999923706053,4,-0.25501432743054187,-1.2800031280577242,9.56999969482422,-1.0487816224564843,9.359999656677246,1.7441848086442835,8.630000114440918,-0.25501432743054187
2352,2009-02-09,10.670000076293944,10.739999771118164,10.239999771118164,10.449999809265137,1021402.0,0.019102178048166607,1.7777804268756274,0.2650605870497894,66.66666666666663,41.2344970157023,-1.4557550127568426,-1.2883190943960958,0.4947639744803798,1.5628767254376417,26.101060736738233,0.5,-1.4222709968703313,1.319000148773192,-0.07761086144758167,2.7156111589939664,0.6206946436628051,2.0173056538835787,-2.393034023468017,97.13115955482155,45.026758411968814,0.6983055051103871,2,-1.1500000953674299,0.2750000953674334,1.167499780654909,0.7500000000000018,-2.90000009536743,0,-0.2905341970446641,-1.0705875753121878,10.470000267028807,-1.2800031280577242,9.56999969482422,-1.0487816224564843,9.359999656677246,-0.2905341970446641
2353,2009-02-10,10.149999618530273,10.670000076293944,10.050000190734863,10.670000076293944,1099276.0,-0.04873481293772253,1.3846128452481479,-2.363635575476739,57.67097647404329,44.85636148422656,-0.7969529235777788,-0.8662897325549981,0.9876521507796987,1.979798535722999,26.453490212195884,0.6199998855590803,-1.075779870626942,0.8329997062683105,-0.4396122358782897,2.1056116484149108,0.19669373519501043,1.4693056773416107,-1.6759908682409677,71.63460700822266,18.72809444567423,0.6363059710733004,2,-0.6299996376037598,0.7950005531311035,2.0300004482269287,1.2800006866455078,-2.419999599456787,1,-0.24039405636318778,1.7777804268756274,10.670000076293944,-1.0705875753121878,10.470000267028807,-1.2800031280577242,9.56999969482422,-0.24039405636318778
2354,2009-02-11,10.0,10.170000076293944,9.81999969482422,10.0,899327.0,-0.014778288095344094,1.0588248493756247,-0.0,62.52504588719967,48.85574167604243,-0.5933416667479481,-0.7549993218428455,1.1143627048874158,2.030708649950352,25.96583553634272,0.350000381469723,-0.773244701798653,0.6830000877380371,-0.5896118544085631,1.9556120298846373,0.046694116664736995,1.3193060588113372,-1.3447119680443862,54.03727149573483,-3.945898130298417,0.6363059710733004,2,-0.48000001907348633,0.8249998092651367,2.31000018119812,1.5600004196166992,-2.6599998474121085,2,-0.25599999427795406,1.3846128452481479,10.149999618530273,1.7777804268756274,10.670000076293944,-1.0705875753121878,10.470000267028807,-0.25599999427795406
2355,2009-02-12,9.739999771118164,9.90999984741211,9.470000267028807,9.899999618530273,1398372.0,-0.026000022888183594,3.8888759377781743,-100.0,64.99998907248658,52.95353928077506,-0.263897274398321,-0.5076369085033079,1.322426904064299,2.2021945667432803,25.36340812368043,0.5299997329711932,-0.4694130202637474,0.41449985504150355,-0.8674637274091381,1.6964634374921452,-0.22648193618381818,1.0554816462668253,-0.9179348000295455,21.25981177315169,-40.58708523966167,0.6409817912253213,2,-0.2199997901916504,0.7850003242492676,2.570000410079956,1.8200006484985352,-2.3199996948242188,3,-0.1673511450456422,1.0588248493756247,10.0,1.3846128452481479,10.149999618530273,1.7777804268756274,10.670000076293944,-0.1673511450456422
2356,2009-02-13,10.020000457763672,10.149999618530273,9.800000190734863,9.84000015258789,856269.0,0.02874750443791463,-1.6923009206617026,-1.125002980235081,62.91390073203409,56.51110549801474,-0.43437754290854613,-0.8086185993885664,0.9952520429593967,1.825786868635177,24.69503950910366,0.4099998474121094,-0.24775658810937884,0.6815005302429196,-0.6240710083715584,1.9870720688573975,0.028714760935679706,1.3342862995501594,-1.0445007026726891,43.30711854326575,-19.01746215488295,0.6527857693072394,2,-0.5000004768371582,0.3249993324279785,2.2899997234344482,1.5399999618530273,-2.3000006675720215,4,-0.15169664554116347,3.8888759377781743,9.739999771118164,1.0588248493756247,10.0,1.3846128452481479,10.149999618530273,-0.15169664554116347
2357,2009-02-16,9.859999656677246,9.970000267028807,9.729999542236328,9.899999618530273,429366.0,-0.015968143091495968,1.6666560703595126,-0.22222163353537067,62.363232849783884,59.48713611919587,-0.11040781277702827,-0.6255594498486126,1.1339385471150063,1.8892279144898474,23.65160258315794,0.29000091552734375,-0.030460951437181194,0.4864997386932366,-0.8363405590913864,1.8093400364778596,-0.1749204101990749,1.147919887585548,-0.7433399003040897,32.499954303098555,-30.820967972114794,0.6614201488923114,2,-0.15999984741210938,0.2350001335144043,2.5475006103515625,1.7000007629394531,-2.359999656677246,0,-0.14908715664700867,-1.6923009206617026,10.020000457763672,3.8888759377781743,9.739999771118164,1.0588248493756247,10.0,-0.14908715664700867
2358,2009-02-17,9.130000114440918,9.829999923706056,8.989999771118164,9.789999961853027,1071746.0,-0.07403646730778213,1.2702713848644045,16.500011920940324,48.637315765471364,59.56674980809858,0.7800008619150791,0.1291776480636102,1.824030296851502,2.5377207822490426,22.69810973438389,0.869999885559082,0.1651392678226049,-0.25499982833862234,-1.5644392635000663,1.0544396068228217,-0.9097195459193443,0.39971988924209967,1.609999656677246,11.864432806388017,-47.5862998888371,0.6547197175807216,2,0.7349996566772461,0.690000057220459,3.265000104904175,2.4300003051757812,-1.1600003242492676,1,-0.14895948701723372,1.6666560703595126,9.859999656677246,-1.6923009206617026,10.020000457763672,3.8888759377781743,9.739999771118164,-0.14895948701723372
2359,2009-02-18,9.100000381469727,9.130000114440918,8.880000114440918,9.119999885559082,1259691.0,-0.00328584146715849,11.500011920940324,0.030302285928965698,49.78541308314053,59.75110369879104,0.8596416869615044,0.14951628901964042,1.821332692438821,2.478346043078572,21.53204942787192,0.25,0.36006632304557407,-0.2739995956420902,-1.589420680595044,1.0414214893108635,-0.9317101381185662,0.3837109468343858,1.6049993896484374,17.322862435805302,-38.74780038508071,0.6577105424764765,2,0.7099995613098145,0.28999948501586914,3.0824997425079346,2.4600000381469727,-1.0700006484985352,2,-0.15054948406221647,1.2702713848644045,9.130000114440918,1.6666560703595126,9.859999656677246,-1.6923009206617026,10.020000457763672,-0.15054948406221647
2360,2009-02-19,9.1899995803833,9.300000190734863,8.979999542236328,9.149999618530273,1238010.0,0.009890021444047381,1.4615322542190727,-2.0000476848981927,51.71673661642888,58.58658634969498,0.7935177165072549,0.0992600177376719,1.6861126502884858,2.2998657363608572,20.39787689097816,0.32000064849853516,0.5340579752227956,-0.20600037574768137,-1.4918652445613088,1.079864493065946,-0.848932810154496,0.4369320586591332,1.4420002044677727,24.40941629852571,-29.460563382992706,0.6429324344068139,2,0.6200003623962402,0.20000028610229492,2.565000534057617,2.3700008392333984,-1.369999408721923,3,-0.20130571406601183,11.500011920940324,9.100000381469727,1.2702713848644045,9.130000114440918,1.6666560703595126,9.859999656677246,-0.20130571406601183
2361,2009-02-20,8.5,9.050000190734863,8.489999771118164,8.960000038146973,1397830.0,-0.07508156821423073,-1.3333326710601867,-11.500011920940324,47.62846050939783,56.471230109998444,1.312733381028961,0.8485151448613131,2.3673966400298543,2.9023814605590896,18.911910210487083,0.6999998092651367,0.572590903148086,-0.905999946594239,-2.158658645731167,0.3466587525426892,-1.5323292961627022,-0.2796705970257758,2.0619197980346673,0.6756909142576204,-54.76804887452783,0.6263293495684638,2,1.0799999237060547,0.8899998664855957,3.1050000190734863,3.1050000190734863,-0.8000001907348624,4,-0.12705881455365353,1.4615322542190727,9.1899995803833,11.500011920940324,9.100000381469727,1.2702713848644045,9.130000114440918,-0.12705881455365353
2362,2009-02-23,8.239999771118164,8.850000381469727,8.149999618530272,8.710000038146973,927057.0,-0.030588262221392437,-1.1538466052892136,1.021739626201163,46.25719442929731,55.203032105026665,1.3318466391321397,1.1177817421531469,2.5835648217860605,3.0914987067292046,17.824310670091613,0.7000007629394549,0.5880742781483121,-1.1355001449584954,-2.47205474809585,0.20105445817885936,-1.8037774465271728,-0.467222843389818,2.1976048253015126,5.357150966616958,-51.460915505065536,0.6682773015686773,2,0.9200000762939435,1.1500000953674316,3.3650002479553223,3.3650002479553223,-0.21000003814697266,0,-0.06310679555467391,-1.3333326710601867,8.5,1.4615322542190727,9.1899995803833,11.500011920940324,9.100000381469727,-0.06310679555467391
2363,2009-02-24,8.199999809265138,8.310000419616701,7.860000133514403,8.199999809265138,1455366.0,-0.004854364437390957,3.090888992925534,-0.0,37.16814458038756,52.385598626492,1.1914431407072819,1.1763517562229158,2.5857789186977165,3.076109628923737,16.86921839594081,0.4500002861022976,0.43420329424587223,-1.1490001201629614,-2.55847043998525,0.26047019965932705,-1.8537352800741065,-0.4442649602518163,2.054596388923386,23.611087655580704,-28.01344409894697,0.7047351599111442,2,0.8050000667572004,1.1000001430511457,3.1950004100799543,3.2550005912780744,0.07999992370605291,1,-0.08536583238382667,-1.1538466052892136,8.239999771118164,-1.3333326710601867,8.5,1.4615322542190727,9.1899995803833,-0.08536583238382667
2364,2009-02-25,8.069999694824219,8.550000190734862,8.0,8.420000076293945,935915.0,-0.015853672861557033,-1.244899786298995,-100.0,33.10811013991943,48.84205652287343,1.1386201653035943,1.2781608953547288,2.6534593407979923,3.1446122912501124,16.477357060753807,0.5500001907348615,0.21620321653305652,-1.2195002079010013,-2.74082213006373,0.30182171426172744,-1.9801611689823666,-0.45883924681963606,1.9451368968968943,14.583302289248797,-30.770760754328712,0.7606609610813644,2,0.9350001811981201,1.2300002574920654,3.075000286102295,3.2850003242492676,1.2899999618530273,2,-0.012391562380938415,3.090888992925534,8.199999809265138,-1.1538466052892136,8.239999771118164,-1.3333326710601867,8.5,-0.012391562380938415
2365,2009-02-26,8.560000419616701,8.670000076293945,8.130000114440918,8.130000114440918,1018437.0,0.06071880338567426,-1.5116259470201026,-1.228570961466155,26.30273545930892,44.77414927034842,0.5181198237321105,0.784264989015746,2.097810784158023,2.597893851732662,15.967286123580038,0.6000003814697266,0.09078038144397205,-0.7014995098114003,-2.2562041611668473,0.8532051415440467,-1.4788518354891238,0.0758528158663232,1.2396225262837408,58.82355062547827,19.320389351461294,0.7773523256777233,2,0.3549997806549037,0.7399995326995832,2.3599996566772443,2.6599998474121076,0.7399997711181623,3,-0.0619159650309038,-1.244899786298995,8.069999694824219,3.090888992925534,8.199999809265138,-1.1538466052892136,8.239999771118164,-0.0619159650309038
2366,2009-02-27,8.550000190734862,8.649999618530272,8.220000267028809,8.5,1063442.0,-0.001168250980329688,2.440007934600615,0.11627943081208177,22.395842775906743,40.33332815102873,0.3326540317359914,0.7973411516273181,2.049075297697245,2.556769599088055,15.233556921472823,0.42999935150146307,-0.06254475595184061,-0.6874997615814227,-2.2717894537027075,0.8967899305398612,-1.479644607642065,0.10464508447921972,1.0556604739269773,69.69695802051925,35.93495239450017,0.7921448460606421,2,0.294999837875368,0.7499997615814227,2.244999885559084,2.670000076293947,0.4499998092651385,4,-0.08538011728520689,-1.5116259470201026,8.560000419616701,-1.244899786298995,8.069999694824219,3.090888992925534,8.199999809265138,-0.08538011728520689
2367,2009-03-02,8.149999618530272,8.409999847412111,8.069999694824219,8.319999694824219,655784.0,-0.04678369161184903,-1.0606074617807812,-3.399988555952015,23.118288391018666,37.49788066497843,0.5191795942414164,1.2130687158932556,2.3754545004502727,2.923557976503245,14.444088630149823,0.48000049591064275,-0.23126847610060608,-1.058000326156618,-2.702136395718165,0.5861357434049292,-1.8800683609373916,-0.23593229137584437,1.2810949930168238,35.80240808668768,6.548848948700055,0.8220680347807735,3,0.43000054359436213,1.1500003337860125,2.2325005531311053,2.7950005531311053,0.6100006103515643,0,-0.05521470310771437,2.440007934600615,8.550000190734862,-1.5116259470201026,8.560000419616701,-1.244899786298995,8.069999694824219,-0.05521470310771437
2368,2009-03-03,7.860000133514403,8.239999771118164,7.809999942779541,8.100000381469728,1013446.0,-0.0355827605631428,-1.529406072369722,1.411765530859766,22.279802283110513,34.44170168719731,0.6817810193382021,1.5203743520876012,2.5882343991215526,3.1875827021513876,13.48647918587928,0.42999982833862305,-0.4271941842046232,-1.3094998121261598,-3.044192013610691,0.4251923893583722,-2.1768459128684254,-0.44215371138389425,1.4139850302294237,5.8139747642289095,-19.46584888690228,0.867346100742266,3,0.6949999332427987,1.4149997234344491,2.2549998760223398,3.0850000381469735,1.0099997520446786,1,0.021628447400646067,-1.0606074617807812,8.149999618530272,2.440007934600615,8.550000190734862,-1.5116259470201026,8.560000419616701,0.021628447400646067
2369,2009-03-04,8.619999885559082,8.630000114440918,7.980000019073486,8.050000190734862,1358888.0,0.0966920787703427,1.2033895839394821,-2.3749962747135314,37.15596641317017,32.82383833127968,-0.17150249004436624,0.7400351325574768,1.75116187240938,2.410074973570673,13.22086107107383,0.7699999809265146,-0.6071936881504456,-0.5125000715255741,-2.2615916314680895,1.2365914884169404,-1.387045851496831,0.36204570844568273,0.47830705166903087,94.18602523577098,65.5722588039976,0.8745457799712574,3,-0.18999981880187988,0.6549999713897705,1.3600001335144043,2.325000286102295,0.7799997329711914,2,-0.03944317367770345,-1.529406072369722,7.860000133514403,-1.0606074617807812,8.149999618530272,2.440007934600615,8.550000190734862,-0.03944317367770345
2370,2009-03-05,8.149999618530272,8.619999885559082,8.130000114440918,8.619999885559082,860287.0,-0.05452439365065331,1.0851042243690028,-0.8245623134478195,29.450541089632594,30.804069506861318,0.15137876246826742,1.1575459583604708,2.1380060067201025,2.8468827689800893,13.24186185719439,0.48999977111816406,-0.6774890144423544,-0.9115003347396868,-2.7006404979965133,0.8776398285171396,-1.8060704163680992,-0.016930253111274496,0.7937104793640124,40.47616749933429,13.15421046808003,0.8945700816284131,3,0.18000054359436213,1.1250002384185809,1.8300004005432147,2.7950005531311053,1.190000534057619,3,0.1484662692984493,1.2033895839394821,8.619999885559082,-1.529406072369722,7.860000133514403,-1.0606074617807812,8.149999618530272,0.1484662692984493
2371,2009-03-06,7.800000190734862,8.229999542236326,7.690000057220459,8.229999542236326,1308551.0,-0.04294471707699621,1.5116292995805962,0.9148917174447171,28.27004240632614,28.805497059864525,0.4376663165125061,1.367365047011357,2.414864352509146,3.15141788864969,14.546118723835516,0.5399994850158674,-0.7694989569441546,-1.1279997587203985,-2.872520231792426,0.616520714351628,-2.0002599952564113,-0.25573952218438567,1.0076646885456517,11.702141150891972,-14.346652191535838,0.8722602365360133,3,0.37999987602233976,1.4149997234344491,2.169999837875367,3.1449999809265146,1.2299995422363308,4,0.19230768760515637,1.0851042243690028,8.149999618530272,1.2033895839394821,8.619999885559082,-1.529406072369722,7.860000133514403,0.19230768760515637
2372,2009-03-09,7.570000171661378,7.960000038146973,7.420000076293945,7.960000038146973,1629527.0,-0.029487181211442448,1.769231521636799,0.9069778015334217,31.603771197748827,28.18723335068244,0.6287522439369306,1.4263422730002597,2.564963627363727,3.3167504035274105,16.010811783601252,0.5399999618530273,-0.896234616720534,-1.2029997825622543,-2.8436042583731718,0.43760469324866413,-2.023302020467713,-0.3826975446567955,1.0811916325307278,12.396701705658357,-14.80824639194194,0.8203022379054591,3,0.47499990463256747,1.5099997520446768,2.314999818801879,3.374999999999999,1.7599997520446786,0,0.18890353975048613,1.5116292995805962,7.800000190734862,1.0851042243690028,8.149999618530272,1.2033895839394821,8.619999885559082,0.18890353975048613
2373,2009-03-10,7.710000038146973,7.809999942779541,7.489999771118164,7.5900001525878915,2665910.0,0.018494037425479837,1.000002980235081,-0.3076921195907986,34.022982457871166,28.28888583045486,0.4603467581713563,1.1533014667921826,2.343430544876412,3.114476014268062,17.611134239156236,0.32000017166137695,-0.9523176422833171,-0.9409999370574944,-2.5118649563654873,0.6298650822504976,-1.72643244671149,-0.15556742740349794,0.744201089581427,23.96693824052611,-4.30263145684145,0.7854325096539961,3,0.33500003814697266,1.369999885559082,2.174999952316284,3.2350001335144043,2.3400001525878906,1,0.13618679449283388,1.769231521636799,7.570000171661378,1.5116292995805962,7.800000190734862,1.0851042243690028,8.149999618530272,0.13618679449283388
2374,2009-03-11,7.440000057220459,8.199999809265138,7.4000000953674325,7.809999942779541,2536529.0,-0.035019452605788315,-2.5555557910308133,-3.0833353201567433,30.684332868531186,28.77572998703511,0.7058064065676621,1.2877001187842154,2.515150821024875,3.3420338795128295,18.75050192481175,0.799999713897706,-0.9907698124584172,-1.0829999208450314,-2.6075512830713006,0.4415514413812369,-1.845275601958166,-0.3207242397318968,0.8487289022784275,3.278685961637983,-24.42664906572442,0.7622756811131343,3,0.5849997997283936,1.6299998760223389,2.444999933242798,3.505000114440918,1.799999713897705,2,0.19220427652427508,1.000002980235081,7.710000038146973,1.769231521636799,7.570000171661378,1.5116292995805962,7.800000190734862,0.19220427652427508
2375,2009-03-12,8.109999656677246,8.369999885559082,7.559999942779541,7.559999942779541,2741961.0,0.09005370891181075,-1.945455869565029,-1.4864861730068846,45.676271357757265,31.362444273907393,-0.03882110439124631,0.5157674191527519,1.7529530426505424,2.64503266016059,19.425991409723036,0.929999828338623,-0.9641059589740237,-0.3315003156661991,-1.7529047965516558,1.0899041652192576,-1.0422025561089274,0.37920192477652925,-0.7099995613098136,73.19584689492913,40.33351573191564,0.7107022404427285,3,-0.09499955177307129,0.9600002765655518,1.7525005340576172,2.835000514984131,1.140000343322754,3,0.15906288735671215,-2.5555557910308133,7.440000057220459,1.000002980235081,7.710000038146973,1.769231521636799,7.570000171661378,0.15906288735671215
2376,2009-03-13,8.5,8.899999618530273,8.25,8.409999847412111,2630682.0,0.04808882365385214,-2.170731026526112,0.16363672619042136,52.80172639702486,34.660604052352525,-0.4879757072617963,0.006380898835654847,1.2459831865185471,2.2415207554786143,20.15762765877072,0.7899999618530273,-0.8949923047055073,0.13450005054473912,-1.0788549517890225,1.3478550528785016,-0.47217745062214256,0.7411775517116199,-1.0999999046325675,73.33335028754878,35.4637057618974,0.6066775011668811,3,-0.35000014305114746,0.5699999332427979,1.442500114440918,2.445000171661377,1.260000228881836,4,0.09882354736328125,-1.945455869565029,8.109999656677246,-2.5555557910308133,7.440000057220459,1.000002980235081,7.710000038146973,0.09882354736328125
2377,2009-03-16,8.390000343322754,8.819999694824219,8.170000076293945,8.579999923706055,1304430.0,-0.012941136079676063,-1.0634904776393688,-2.1111028694952307,52.01699079106978,37.964736108792444,-0.38034957816256565,0.0006379625911492326,1.2259744709098737,2.3177521104147445,20.882011477802052,0.6499996185302734,-0.8379316771800838,0.09800035953521657,-0.8916428737213149,1.0876435927917472,-0.3968212570930483,0.5928219761634823,-0.9300002670288077,66.00003751120168,25.239249251503608,0.49482161662826546,3,-0.24000048637390137,0.679999589920044,1.7849998474121094,2.554999828338623,1.1399993896484393,0,0.0762812113777549,-2.170731026526112,8.5,-1.945455869565029,8.109999656677246,-2.5555557910308133,7.440000057220459,0.0762812113777549
2378,2009-03-17,7.769999980926514,8.229999542236326,7.769999980926514,8.100000381469728,1890368.0,-0.073897537190171,-1.787872745321557,1.7368480492297902,47.11538752507865,39.07133845456005,0.2520471423943871,0.5412780266693886,1.6980220313622016,2.887262354716569,20.98671494581118,0.6200003623962402,-0.7830927970657058,-0.45399999618530273,-1.3864421749173719,0.4784421825467664,-0.9202210855513382,0.012221093180731835,-0.2523999229431144,24.666666878594317,-18.603780356825578,0.46622108936603474,3,0.37999987602233887,1.2650001049041748,2.4625000953674316,3.1750001907348633,2.1399998664855957,1,0.20077219390076806,-1.0634904776393688,8.390000343322754,-2.170731026526112,8.5,-1.945455869565029,8.109999656677246,0.20077219390076806
2379,2009-03-18,7.730000019073486,7.989999771118164,7.619999885559082,7.929999828338622,1555690.0,-0.0051480002511219425,1.3125014901175405,0.6060592924612077,41.26315280142861,40.38385086698183,0.1704486162087706,0.49896044005418716,1.6000938512706284,2.8883217268227757,21.04947790290729,0.36999988555908203,-0.7069343693841077,-0.4254999399185184,-1.285450266474367,0.43445038663733015,-0.8554751031964436,0.004475223359405867,-0.15710397866821246,12.686575927617524,-27.4343898892392,0.42997516327792445,3,0.4199998378753662,1.0550000667572021,2.502500057220459,3.2150001525878906,2.059999942779541,2,0.30012938757268603,-1.787872745321557,7.769999980926514,-1.0634904776393688,8.390000343322754,-2.170731026526112,8.5,0.30012938757268603
2380,2009-03-19,7.3400001525878915,7.9099998474121085,7.230000019073486,7.800000190734862,2289055.0,-0.05045276397455167,1.0000014024635702,2.300002384188066,38.206625379192516,41.48791564174476,0.484407591176768,0.7834231868524553,1.8609089243413406,3.255399406029013,21.549823339034134,0.6799998283386222,-0.6074413891595256,-0.7229998350143427,-1.5092527410420518,0.0632530710133663,-1.1161262880281972,-0.3298733820004882,1.559999465942382,6.58683592200775,-28.562249106701522,0.39312645301385457,3,0.7249996662139884,1.3499996662139884,2.8324997425079337,3.6050000190734854,1.9999999999999991,3,0.2588555284784815,1.3125014901175405,7.730000019073486,-1.787872745321557,7.769999980926514,-1.0634904776393688,8.390000343322754,0.2588555284784815
2381,2009-03-20,7.420000076293945,7.53000020980835,7.199999809265138,7.260000228881836,2070064.0,0.010899171940459418,-1.3571399377388524,-0.3478257263991555,42.41164482302398,42.688790488997554,0.3853608399437016,0.6517809736015447,1.6664316498715195,3.1629287455614463,21.560329047005933,0.330000400543212,-0.6278711375610495,-0.5889999151229866,-1.3969316001548275,0.21893176990885355,-0.9929657576389062,-0.18503407260706606,1.4465995502471927,13.580264356184385,-20.59860777961574,0.40396584251592016,3,0.6299996376037598,1.2549996376037598,2.6024999618530273,3.5250000953674316,2.309999465942383,4,0.24663071494469335,1.0000014024635702,7.3400001525878915,1.3125014901175405,7.730000019073486,-1.787872745321557,7.769999980926514,0.24663071494469335
2382,2009-03-23,7.71999979019165,7.78000020980835,7.4099998474121085,7.5900001525878915,903781.0,0.040431227872378406,1.9599972534232146,0.812498509882454,48.54771390158752,44.30264953829936,0.12167120607864401,0.3276241754551492,1.2675873914580453,2.863891874848104,21.066477974141932,0.3700003623962411,-0.5628607751692112,-0.26300020217895526,-1.0730969937383446,0.547096589380434,-0.6680485979586503,0.14204819360073895,1.079935843658447,50.485448129825706,12.193214696160389,0.40504839577969454,3,0.3299999237060547,0.8650002479553223,2.2125000953674316,3.2250003814697266,2.2400002479553223,0,0.2642487686699202,-1.3571399377388524,7.420000076293945,1.0000014024635702,7.3400001525878915,1.3125014901175405,7.730000019073486,0.2642487686699202
2383,2009-03-24,7.5,7.940000057220459,7.369999885559082,7.920000076293945,1618809.0,-0.028497382923657888,1.4782614104012688,-3.2307788239695925,36.91588545566035,44.99504427020261,0.34503382533307647,0.5191077849824666,1.4109057320194225,3.079433532828414,20.16699443177997,0.570000171661377,-0.46349728866183515,-0.44800000190734846,-1.2788423064075882,0.3828423025928913,-0.8634211541574679,-0.032578849657229014,1.2359382008666984,37.97470952165377,6.473719223706173,0.41542115225011983,3,0.5499997138977051,1.0149998664855975,2.3974997997283936,3.445000171661377,3.1999998092651367,1,0.27066663106282585,1.9599972534232146,7.71999979019165,-1.3571399377388524,7.420000076293945,1.0000014024635702,7.3400001525878915,0.27066663106282585
2384,2009-03-25,7.96999979019165,8.159999847412111,7.519999980926514,7.53000020980835,1909552.0,0.06266663869222011,-1.7826078843981046,-1.0476178582295266,47.89719743305534,45.24181383412462,-0.04680088867997423,0.0434603631853161,0.8948623974970076,2.5985620913116954,19.48082342366371,0.6599998474121112,-0.3618370058622018,0.026999783515930353,-0.8019526317987165,0.8559521988305772,-0.3874764241413935,0.4414759911732542,0.7045008750109858,80.20832815931907,47.78368947779583,0.4144762076573236,3,0.07999992370605469,0.2800002098083496,1.8725001811981201,2.9750003814697266,1.9800000190734863,2,0.2434128115797365,1.4782614104012688,7.5,1.9599972534232146,7.71999979019165,-1.3571399377388524,7.420000076293945,0.2434128115797365
2385,2009-03-26,8.029999732971191,8.260000228881836,7.880000114440918,8.0,1370738.0,0.00752822388444474,-1.8148208325238862,0.06818127632089438,52.8822006316242,45.250755415746774,-0.13336719865304225,-0.06143138791448788,0.8024291127334191,2.523298550275431,18.894329766741805,0.38000011444091797,-0.27426758382251926,0.11349976062774658,-0.6647377100955918,0.8917372313510841,-0.2756189747339217,0.5026184959894158,0.5855208979939448,78.30184859796434,41.46909453262501,0.3891187353616689,3,-0.019999980926513672,0.2200002670288086,1.570000171661377,2.9150004386901855,3.039999961853029,3,0.21917811798364983,-1.7826078843981046,7.96999979019165,1.4782614104012688,7.5,1.9599972534232146,7.71999979019165,0.21917811798364983
2386,2009-03-27,7.820000171661378,8.279999732971191,7.619999885559082,8.100000381469728,1254703.0,-0.02615187649976558,1.0625030268035207,-9.333423403376067,53.14861591051312,45.376491540129365,-0.03349143697186907,0.09599605546240131,0.9707611913312233,2.70500240580182,18.417852423107643,0.6599998474121094,-0.14273419205500737,-0.05999979972839231,-0.7793853705151834,0.6593857710583997,-0.41969258512178786,0.29969298566500324,0.7388996264357592,49.45058918218756,9.133294950416555,0.3596927853933959,3,-0.08000040054321378,0.30499982833862216,1.7799997329711905,3.124999999999999,3.0799994468688956,4,0.19437339482865834,-1.8148208325238862,8.029999732971191,-1.7826078843981046,7.96999979019165,1.4782614104012688,7.5,0.19437339482865834
2387,2009-03-30,7.699999809265138,7.960000038146973,7.369999885559082,7.760000228881836,1446190.0,-0.015345314547575706,1.5652178420010574,0.21428705234816195,49.87341478760582,45.682939013743486,-0.02420621916895982,0.19031241388944586,1.0661833280468036,2.7826289454881357,17.875401873337527,0.5900001525878906,-0.14537149024674356,-0.15750017166137642,-0.8694396065350363,0.5544392632122834,-0.5134698890982063,0.1984695457754535,0.8045439892787192,36.263733960452996,-5.868886323454596,0.35596971743683015,3,0.039999961853026456,0.34999990463256747,1.7850000858306876,3.2450003623962393,3.3000001907348624,0,0.2636363354877702,1.0625030268035207,7.820000171661378,-1.8148208325238862,8.029999732971191,-1.7826078843981046,7.96999979019165,0.2636363354877702
2388,2009-03-31,8.029999732971191,8.029999732971191,7.739999771118164,7.809999942779541,1349163.0,0.042857134010442,1.6363658038073317,-3.666637526821957,57.356606640262655,47.471100551391714,-0.35028261187479526,-0.13312388548314313,0.7233149236993306,2.3911463238696946,16.968054216495034,0.3299999237060538,-0.21399940218269276,0.16399977207183802,-0.5521124325163633,0.8801119766600394,-0.19405633022226176,0.5220558743659387,0.42236230600151714,72.52746792090579,24.427530173605597,0.35805610229410056,3,-0.28999996185302734,0.019999980926513672,1.2450001239776611,2.9150004386901855,2.7400007247924805,1,0.24034873840047544,1.5652178420010574,7.699999809265138,1.0625030268035207,7.820000171661378,-1.8148208325238862,8.029999732971191,0.24034873840047544
2389,2009-04-01,8.279999732971191,8.289999961853027,7.670000076293945,7.940000057220459,1413062.0,0.031133251346634472,2.4444425312096425,1.5454545454545454,52.36768961320927,49.04455213294914,-0.5744724971761608,-0.43205347736751065,0.44954621538481554,2.0927878758667973,16.542185147988974,0.619999885559082,-0.2702113624999827,0.43099977970123327,-0.22321396214730704,1.0852135215497736,0.10389290877696311,0.7581066506255034,0.12226781681321341,98.91301868994185,51.757374888788334,0.32710687092427015,4,-0.5349998474121094,-0.23000001907348633,0.8725001811981201,2.575000524520874,2.640000343322752,2,0.292270550040894,1.6363658038073317,8.029999732971191,1.5652178420010574,7.699999809265138,1.0625030268035207,7.820000171661378,0.292270550040894
2390,2009-04-02,9.359999656677246,9.470000267028807,8.390000343322754,8.420000076293945,3093986.0,0.1304347776009538,-1.1600019073504482,2.7647072848165086,60.046727826620184,51.00400580001538,-1.4950195967076203,-1.4933185339224178,-0.6237871772514012,0.9873035507722747,16.311823852470276,1.1900005340576154,-0.2235719981814075,1.4504997014999388,0.515530690394467,2.3854687126054115,0.9830151959472033,1.9179842070526751,-2.1599998474121085,94.76187664906162,48.814185745874866,0.46748450555273624,4,-0.9399995803833008,-1.0249996185302734,-0.20749974250793457,1.4950006008148193,1.1800003051757812,3,0.06303420664839399,2.4444425312096425,8.279999732971191,1.6363658038073317,8.029999732971191,1.5652178420010574,7.699999809265138,0.06303420664839399
2391,2009-04-03,9.300000190734863,9.420000076293944,9.079999923706056,9.15999984741211,2342722.0,-0.0064101995879434215,-1.2666662428116875,0.1489366019351481,60.75650296755139,52.36053791845581,-1.2743040519296631,-1.3862549627125222,-0.5431738715007057,1.0192949426631337,15.548107288854073,0.3400001525878871,-0.13597883638410924,1.3155002355575558,0.1952282570791546,2.435772214035957,0.7553642463183543,1.8756362247967564,-2.054600372314452,91.90475974223557,46.49033705592474,0.5601359892392007,4,-0.880000114440918,-0.9650001525878906,-0.19250011444091797,1.5550000667572021,1.010000228881836,4,0.19032252341808786,-1.1600019073504482,9.359999656677246,2.4444425312096425,8.279999732971191,1.6363658038073317,8.029999732971191,0.19032252341808786
2392,2009-04-06,9.0,9.479999542236328,8.770000457763674,9.449999809265137,1573020.0,-0.03225808436366906,1.7843140921475023,-3.2142764695063386,65.72890686805546,55.561984742055266,-0.8645591659890837,-1.026245942752869,-0.2433517194162942,1.2747281264720662,14.261459910000049,0.7099990844726545,0.0071672414151908725,0.9440000534057624,-0.24529248264257575,2.1332925894541006,0.34935378538159334,1.5386463214299315,-1.7101081726074208,73.48068044946,24.39083142047194,0.594646268024169,4,-0.5750002861022949,-0.6600003242492676,0.07249999046325684,1.8550002574920654,1.4200000762939435,0,0.21111106872558594,-1.2666662428116875,9.300000190734863,-1.1600019073504482,9.359999656677246,2.4444425312096425,8.279999732971191,0.21111106872558594
2393,2009-04-07,8.760000228881836,9.119999885559082,8.539999961853027,9.09000015258789,877164.0,-0.026666641235351562,1.9743632379983567,0.7333334746184771,62.53042158571977,57.18789853679575,-0.4772168639200878,-0.7415701617868713,-0.0024538984418160936,1.477733470829449,12.773965446496515,0.5799999237060547,0.12038920184814117,0.6515002727508552,-0.5658527606972115,1.8688533061989219,0.04282375602682187,1.2601767894748885,-1.3825040928955064,60.22102067418999,6.256803472422362,0.6086765167240336,4,-0.33500051498413086,-0.4200005531311035,0.17999982833862305,2.0950000286102295,2.119999885559082,1,0.25570772974786626,1.7843140921475023,9.0,-1.2666662428116875,9.300000190734863,-1.1600019073504482,9.359999656677246,0.25570772974786626
2394,2009-04-08,8.869999885559082,8.9399995803833,8.310000419616701,8.409999847412111,965527.0,0.012557038105384555,1.099999205270639,-1.3939398318064853,69.97389719833747,59.086975933097236,-0.4985541216030782,-0.7788783227338563,-0.12734490411748567,1.3409030856822337,11.870099627789807,0.6299991607665998,0.18635018590435593,0.6899999380111694,-0.5300086892610025,1.9100085652833414,0.07999562437508345,1.3000042516472554,-1.4084036133227524,47.86323810983231,-11.594312691478649,0.6100043136360862,4,-0.44500017166137695,-0.5300002098083496,0.04500007629394531,1.9600002765655518,2.5600004196166974,2,0.21420525329407392,1.9743632379983567,8.760000228881836,1.7843140921475023,9.0,-1.2666662428116875,9.300000190734863,0.21420525329407392
2395,2009-04-09,9.399999618530273,9.479999542236328,8.819999694824219,9.0600004196167,1562362.0,0.05975194360871017,1.6400044250572683,0.7391286319957735,73.13084752500222,61.30722389026269,-0.9094174727814561,-1.2725221494940175,-0.6618710502201353,0.7902352578188534,11.466327099369385,0.6599998474121094,0.3533434072924848,1.1554996728897091,-0.17987286742956954,2.4908722132089878,0.4878134027300689,1.8231859430493484,-1.8576672154939438,93.16239455573822,26.749086125923014,0.6676862701596394,4,-0.9749999046325684,-1.059999942779541,-0.5474996566772461,1.4300005435943604,2.200000762939453,3,0.1617021829200167,1.099999205270639,8.869999885559082,1.9743632379983567,8.760000228881836,1.7843140921475023,9.0,0.1617021829200167
2396,2009-04-14,9.34000015258789,9.529999732971193,9.010000228881836,9.399999618530273,1575888.0,-0.006382922167795124,2.249999999999975,-0.17646943326367753,70.04952145703584,63.54901352019936,-0.6829511435117901,-1.2083163320846921,-0.6042871034608694,0.8350754266619909,11.961473384560147,0.5199995040893572,0.4373225126993443,1.0535001993179325,-0.36590327543443735,2.472903674070303,0.3437984619417467,1.7632019366941183,-1.7201610639835607,84.42625513772771,15.337311208466417,0.7097017373761854,4,-0.7400002479553223,-0.9750003814697248,-0.5375001430511475,1.4900000095367432,1.8800001144409162,1,0.12847963486731273,1.6400044250572683,9.399999618530273,1.099999205270639,8.869999885559082,1.9743632379983567,8.760000228881836,0.12847963486731273
2397,2009-04-15,9.029999732971193,9.420000076293944,8.920000076293945,9.25,823247.0,-0.03319062254306315,-1.27272944017096,3.6667037543312797,68.52300722968579,64.78972469680193,-0.18377608919038657,-0.8937324931605541,-0.2910052418716518,1.129397057505674,12.313950130752586,0.4999999999999982,0.4917871804461864,0.7114998102188128,-0.7460723741739059,2.1690719946115307,-0.01728628197754567,1.4402859024151722,-1.2955510057048514,59.01637037604493,-13.429645909393713,0.728786092196359,4,-0.4299998283386248,-0.6649999618530273,-0.33249974250793635,1.7400004863738996,1.9200000762939435,2,0.14174980337727439,2.249999999999975,9.34000015258789,1.6400044250572683,9.399999618530273,1.099999205270639,8.869999885559082,0.14174980337727439
2398,2009-04-16,9.329999923706056,9.5600004196167,8.960000038146973,9.100000381469727,1154336.0,0.033222613466916684,-1.3529416164585413,-1.0454511957761115,67.1717248952072,66.43461750591281,-0.31288143194164775,-1.1287401395247816,-0.5806241457290309,0.8111519279889681,12.201891972699276,0.6000003814697266,0.5768250546644538,0.9335000038146983,-0.5668195600446477,2.4338195676740444,0.1833402218850253,1.6836597857443714,-1.4878181360974239,81.59996032714855,9.71712384304027,0.7501597819296733,4,-0.39499950408935725,-0.9499998092651385,-0.7674999237060565,1.3050003051757795,1.75,3,0.11682745568071962,-1.27272944017096,9.029999732971193,2.249999999999975,9.34000015258789,1.6400044250572683,9.399999618530273,0.11682745568071962
2399,2009-04-17,10.050000190734863,10.199999809265137,9.470000267028807,9.579999923706056,2649529.0,0.07717044725792555,-1.115941988923544,2.043483488962211,71.86148186986267,67.74736795516198,-0.8441775896482362,-1.7560539003979585,-1.305196287869883,0.0947914671262815,12.185059707930845,0.8699998855590803,0.7178881618985677,1.537500262260437,-0.09846237134543934,3.1734628958663134,0.719518945457498,2.355481579063375,-2.0703929125655858,89.13046332673363,17.313565724069264,0.8179813168029382,4,-0.7950000762939453,-1.3500003814697266,-1.4875001907348633,0.5850000381469727,0.9600000381469727,4,0.08258705551779344,-1.3529416164585413,9.329999923706056,-1.27272944017096,9.029999732971193,2.249999999999975,9.34000015258789,0.08258705551779344
2400,2009-04-20,9.239999771118164,10.100000381469727,9.18000030517578,10.100000381469727,1313038.0,-0.08059705514865978,1.1395335426979691,-1.8297874930757265,63.601529277117585,68.06348198955821,-0.05921648863519913,-0.8394509830485504,-0.5160442458316901,0.9023214861938769,11.494543974288232,0.9200000762939471,0.7909501753632302,0.6324998617172248,-0.9360580161610663,2.201057739595515,-0.15177907722192074,1.4167788006563704,-1.0383532398393012,24.99998137354462,-47.59527448407396,0.7842789389391452,4,0.015000343322753906,-0.5399999618530273,-0.6924998760223389,1.385000467300415,2.1900005340576154,0,0.23701305068242395,-1.115941988923544,10.050000190734863,-1.3529416164585413,9.329999923706056,-1.27272944017096,9.029999732971193,0.23701305068242395
2401,2009-04-21,9.25,9.300000190734863,8.979999542236328,9.279999732971193,1371792.0,0.0010822758798212373,8.142790970150271,0.03488338567449329,65.16634339406927,68.00097493689309,-0.08611056405691642,-0.7434392298251069,-0.576220644576992,0.8878081964505302,10.609194391000162,0.32000064849853516,0.8816176866151828,0.551000094413757,-0.9373392241387428,2.039339412966256,-0.19316956486249204,1.2951697536900069,-0.8485181409225095,25.78124941792327,-49.28601795475135,0.7441696592762496,4,0.005000114440917969,-0.5500001907348633,-0.7074999809265137,1.375000238418579,2.050000190734865,1,0.25405409529402445,1.1395335426979691,9.239999771118164,-1.115941988923544,10.050000190734863,-1.3529416164585413,9.329999923706056,0.25405409529402445
2402,2009-04-22,9.760000228881836,9.899999618530273,9.3100004196167,9.399999618530273,1624854.0,0.055135159879117435,-1.1851862317432846,-12.000127157706636,66.35161161045308,68.42555160630789,-0.5330202981914045,-1.1518263178761288,-1.1379528981027693,0.36328133373521965,10.419381165745959,0.6499996185302734,0.8657342047604839,0.9590003013610833,-0.5264506508705082,2.444451253592675,0.21627482524528752,1.701725777476879,-1.1786665747855807,64.51615632263116,-10.423251854669942,0.7427254761157959,4,-0.505000114440918,-1.0600004196166992,-1.1500003337860107,0.8650000095367432,1.239999771118164,2,0.14959016433488714,8.142790970150271,9.25,1.1395335426979691,9.239999771118164,-1.115941988923544,10.050000190734863,0.14959016433488714
2403,2009-04-23,9.529999732971193,9.770000457763672,9.239999771118164,9.350000381469727,1840642.0,-0.023565624028370813,-1.6499996423726428,0.4999973509091729,61.85958151254546,67.52396097455323,-0.20373374844328396,-0.8031220763882292,-0.9466599212472602,0.5656142504076325,10.471483149561948,0.5300006866455078,0.8452109952509037,0.6274998188018817,-0.7576831623618645,2.012682799965628,-0.06509167177999053,1.3200913093837539,-0.7867994633580491,45.081972979754894,-25.716824317863285,0.6925914905818731,4,-0.019999980926515448,-0.8299999237060565,-0.919999837875368,1.095000505447386,2.2899999618530273,3,0.14900316013453097,-1.1851862317432846,9.760000228881836,8.142790970150271,9.25,1.1395335426979691,9.239999771118164,0.14900316013453097
2404,2009-04-24,9.90999984741211,9.960000038146973,9.510000228881836,9.510000228881836,1701693.0,0.0398740949725549,-1.2500011920940324,2.2222281091219056,56.01750670336956,65.6224786610385,-0.4701355275545396,-1.0860105457163627,-1.3569143095381335,0.16290911891166004,11.005398427631945,0.4499998092651367,0.8377096841686171,0.9104999303817749,-0.4714358672637413,2.292435728027292,0.2195320315590159,1.601467829204534,-1.0211196238337656,83.03567931362748,14.63734298027201,0.6909678988227584,4,-0.34999990463256836,-1.2100000381469727,-1.3174998760223389,0.7150003910064697,1.9200000762939453,4,0.11806257258414399,-1.6499996423726428,9.529999732971193,-1.1851862317432846,9.760000228881836,8.142790970150271,9.25,0.11806257258414399
2405,2009-04-27,9.789999961853027,9.890000343322754,9.5600004196167,9.869999885559082,791100.0,-0.012108969465869257,4.499960263848049,-0.2,55.29157298140357,63.98270660819046,-0.3229588706897246,-0.8721087177433198,-1.2608050177069234,0.24682131637793603,11.746387203368647,0.34999942779541016,0.8622085941891289,0.7025000333786018,-0.6431655840025137,2.0481656507597172,0.029667224688044058,1.3753328420691595,-0.7700077797060043,82.6530622174863,16.516454061463406,0.6728328086905577,4,-0.23000001907348633,-1.0900001525878906,-1.3224999904632568,0.8350002765655518,1.8400001525878906,0,0.12461698383887332,-1.2500011920940324,9.90999984741211,-1.6499996423726428,9.529999732971193,-1.1851862317432846,9.760000228881836,0.12461698383887332
2406,2009-04-28,9.34000015258789,9.729999542236328,9.220000267028807,9.699999809265137,1194412.0,-0.045965251380855165,1.428573050469921,4.5,53.556486440868014,62.31975985387737,0.14197067136888464,-0.31873745193669656,-0.8494440516023634,0.6590277119547672,11.897119597290661,0.5699996948242205,0.8411322670663708,0.17650022506713903,-1.032506023065558,1.385506473199836,-0.4280028989992086,0.7810033491334867,-0.20200720772905711,16.21620576689635,-46.96764133721059,0.6045031240663484,4,0.23999977111816406,-0.6400003433227539,-0.9625003337860107,1.0799996852874756,2.059999465942383,1,0.22376874929801782,4.499960263848049,9.789999961853027,-1.2500011920940324,9.90999984741211,-1.6499996423726428,9.529999732971193,0.22376874929801782
2407,2009-04-29,9.729999542236328,9.84000015258789,9.390000343322754,9.43000030517578,2489575.0,0.04175582262066424,-1.3684252794522886,-0.8333320087844134,59.83772062180336,61.504870490165835,-0.15454345051456464,-0.5785175027255018,-1.2691890134723423,0.2473298024601931,11.739496036352689,0.5,0.7622762227591551,0.4649996280670159,-0.5523344302658586,1.4823336863998904,-0.043667401099421355,0.9736666572334531,-0.5099992752075213,68.91884229057185,5.138792510665937,0.5086670291664371,4,-0.1399998664855957,-0.9449996948242188,-1.367499828338623,0.3750004768371582,1.4400005340576154,2,0.16135670322320395,1.428573050469921,9.34000015258789,4.499960263848049,9.789999961853027,-1.2500011920940324,9.90999984741211,0.16135670322320395
2408,2009-04-30,9.960000038146973,10.1899995803833,9.81999969482422,9.949999809265137,1934289.0,0.023638284350605554,-1.740735246330149,0.03333418104599245,60.79207827303786,60.2749367571853,-0.3193651081943987,-0.6919924065713658,-1.5033420773644117,-0.008042206954527842,11.87575348057846,0.46000003814697266,0.7148523789726902,0.5985001087188717,-0.282606307045441,1.4796065244831844,0.15794690083671448,1.039053316601029,-0.7399997711181658,76.28869020113697,10.061721981576,0.44055320788215657,4,-0.3750004768371582,-1.1750001907348633,-1.6425001621246338,-0.03500032424926758,0.9600000381469709,3,0.10441766645279205,-1.3684252794522886,9.729999542236328,1.428573050469921,9.34000015258789,4.499960263848049,9.789999961853027,0.10441766645279205
2409,2009-05-04,10.699999809265137,10.789999961853027,10.100000381469727,10.100000381469727,1430702.0,0.07429716549035659,-1.3000007947293548,59.998569521266454,62.35741348353762,60.13670166900975,-1.069986643984679,-1.3084825907329645,-2.2380140424021366,-0.7652165433016886,12.769466048747924,0.8299999237060547,0.717501170711131,1.2174998760223392,0.2979147652875458,2.1370849867571327,0.7577073206549425,1.677292431389736,-1.3819995880126967,94.26750509031359,30.148615633526873,0.4597925553673967,5,-0.815000057220459,-1.619999885559082,-2.4175000190734863,-1.0250000953674316,-0.05999946594238281,0,0.10467288836671518,-1.740735246330149,9.960000038146973,-1.3684252794522886,9.729999542236328,1.428573050469921,9.34000015258789,0.10467288836671518
2410,2009-05-05,9.949999809265137,10.949999809265137,9.829999923706056,10.75,3585072.0,-0.07009345919338938,-1.1538460127700703,-1.3333349227920432,55.12604605620523,59.02111307591375,-0.2332058587510204,-0.5396848414005255,-1.4941928411021959,-0.043313534918851815,12.904074523251175,1.1199998855590803,0.6944930301990393,0.4379998683929447,-0.5026515847890831,1.3786513215749725,-0.03232585819806921,0.9083255949839586,-0.4553596191406264,42.196516496916324,-18.554149376628125,0.47032572659101407,5,0.13500022888183594,-0.7899999618530273,-1.7999999523162842,-0.5499997138977051,1.1199998855590838,1,0.18894473874163475,-1.3000007947293548,10.699999809265137,-1.740735246330149,9.960000038146973,-1.3684252794522886,9.729999542236328,0.18894473874163475
2411,2009-05-06,11.06999969482422,11.079999923706056,9.989999771118164,10.0,2875698.0,0.11256280472650593,-1.0000000000000033,-1.337499299645593,65.0887544747562,58.88079561639188,-1.1933864232106774,-1.6024397035797673,-2.585240270251191,-1.1626692363448488,13.099516295659566,1.1300001144409197,0.6033707019638967,1.4694997787475597,0.3061385939579644,2.632860963537155,0.8878191863527611,2.051180371142358,-1.3716091580200231,99.40827033344188,36.85038420507449,0.5816805923947977,5,-0.9199995994567889,-1.8449997901916522,-2.9399998188018817,-2.09999990463257,0.1900005340576154,2,0.05058721183872539,-1.1538460127700703,9.949999809265137,-1.3000007947293548,10.699999809265137,-1.740735246330149,9.960000038146973,0.05058721183872539
2412,2009-05-07,10.899999618530273,11.289999961853027,10.81999969482422,11.199999809265137,1865192.0,-0.015356827550178753,-1.0434792524023342,-0.28037408999835955,61.84011645469112,58.87863283218584,-0.9439366044435573,-1.352122041289654,-2.3792843494896907,-1.0088144517641915,13.923524285083111,0.4700002670288068,0.6078901171541595,1.2044997215270996,-0.05843698312138734,2.4674364261755866,0.573031369202857,1.8359680738513422,-1.069999694824217,73.46936921916142,12.769934622557933,0.6314683523242433,5,-0.6449995040893555,-1.5699996948242188,-2.9674997329711914,-1.929999828338623,0.49000072479248225,3,0.04587156123840486,-1.0000000000000033,11.06999969482422,-1.1538460127700703,9.949999809265137,-1.3000007947293548,10.699999809265137,0.04587156123840486
2413,2009-05-08,11.0,11.15999984741211,10.770000457763672,11.0600004196167,1948498.0,0.009174347244904846,2.000003667988365,0.20000127156494676,57.90349103443175,59.088186646748305,-0.9090892906779491,-1.344643418442029,-2.4401360260852023,-1.1208701009006958,15.132350207188761,0.3899993896484375,0.613049459297331,1.192500114440918,-0.11754000231630357,2.5025402311981395,0.5374800560623072,1.8475201728195287,-1.010000228881836,80.13698943315819,22.08238257611258,0.6550200583786105,5,-0.744999885559082,-1.5199999809265137,-3.1050002574920654,-2.0300002098083496,-0.23999977111816406,4,0.015454552390358423,-1.0434792524023342,10.899999618530273,-1.0000000000000033,11.06999969482422,-1.1538460127700703,9.949999809265137,0.015454552390358423
2414,2009-05-11,10.770000457763672,11.170000076293944,10.640000343322754,11.06999969482422,1406085.0,-0.020909049294211668,1.1199989318847736,4.999952316617688,64.08840332096426,60.06561224003282,-0.6082317385583327,-1.0171521337615292,-2.1686622988302595,-0.9154029758256428,16.56717356063645,0.5299997329711896,0.5679405493409817,0.8675005435943604,-0.43180901017587914,2.1668100973646,0.2178457667092406,1.51715532047948,-0.5460006523132321,64.38359654090573,2.059078386204888,0.6496547768851195,5,-0.5150003433227539,-1.2900004386901855,-2.8750007152557373,-1.8000006675720215,0.2799997329711914,0,0.013927540590041643,2.000003667988365,11.0,-1.0434792524023342,10.899999618530273,-1.0000000000000033,11.06999969482422,0.013927540590041643
2415,2009-05-12,10.920000076293944,11.300000190734865,10.630000114440918,10.800000190734863,1770939.0,0.013927540590041643,-1.9130435684002192,-0.4000006357844862,64.99102484552871,61.33611650721735,-0.649372625949951,-1.1040432972295147,-2.2903862205227963,-1.0931439410361552,17.457269638203268,0.6700000762939471,0.5774849753349951,0.9415001392364477,-0.41078877544739,2.2937890539202854,0.26535568189452796,1.6176445965783675,-0.5041202426910374,70.99236696793521,3.878260979451497,0.6761444573419191,5,-0.5749998092651349,-1.1149997711181605,-3.02250027656555,-1.9500002861022931,-0.4400005340576154,1,-0.02564100100869382,1.1199989318847736,10.770000457763672,2.000003667988365,11.0,-1.0434792524023342,10.899999618530273,-0.02564100100869382
2416,2009-05-13,10.539999961853027,11.0600004196167,10.470000267028807,11.0,1825678.0,-0.03479854503534785,1.0344802071772166,-3.8333373069801646,57.1691157457427,61.03960485432171,-0.0908002570382287,-0.6635534329251236,-1.8856206735685674,-0.7392250439386174,18.205817403901154,0.5900001525878924,0.597750095128097,0.5015000343322757,-0.8379307593578655,1.840930828022417,-0.1682153625127949,1.1712154311773464,0.7600002288818377,8.433698946821915,-56.57142803356957,0.669715396845071,5,0.019999980926515448,-0.7349996566772443,-2.1624999046325684,-1.570000171661377,-0.10999965667724787,2,0.05028460482821617,-1.9130435684002192,10.920000076293944,1.1199989318847736,10.770000457763672,2.000003667988365,11.0,0.05028460482821617
2417,2009-05-14,10.3100004196167,10.630000114440918,9.949999809265137,10.630000114440918,1492084.0,-0.021821588526447444,3.250005960470162,0.6956514527983083,57.1691257679359,60.63705457597705,0.25716854498798014,-0.35072446841924076,-1.6201225171384621,-0.5413797342117057,18.79133241475143,0.6800003051757812,0.6294011372213522,0.20750045776367188,-1.0487743470350175,1.4637752625623612,-0.4206369446356728,0.8356378601630166,0.9899997711181658,26.66670434267836,-39.17074234540411,0.6281374023993447,5,0.25499963760376154,-0.5050001144409162,-1.9325003623962402,-1.3400006294250488,0.37999916076660156,3,0.09214352770127787,1.0344802071772166,10.539999961853027,-1.9130435684002192,10.920000076293944,1.1199989318847736,10.770000457763672,0.09214352770127787
2418,2009-05-15,10.420000076293944,10.579999923706056,10.18000030517578,10.520000457763672,1367942.0,0.0106692194180662,2.6363715179941303,0.312501490117546,54.93230570124046,59.812042600166265,0.24505171195258058,-0.3951359038966249,-1.6832644689589724,-0.6825817315403366,19.201365441743608,0.399999618530277,0.7144539217825692,0.2630001068115213,-0.9458462616143368,1.4718464752373794,-0.34142307740140687,0.8674232910244495,0.8260000991821332,34.81482475709551,-27.655514697429226,0.6044231842129291,5,0.14499998092651722,-0.6149997711181605,-2.037500381469725,-1.4500002861022931,-0.3000001907348615,4,0.09309023607740796,3.250005960470162,10.3100004196167,1.0344802071772166,10.539999961853027,-1.9130435684002192,10.920000076293944,0.09309023607740796
2419,2009-05-18,10.880000114440918,10.949999809265137,10.1899995803833,10.399999618530273,646552.0,0.044145876658244765,1.4516140940784505,-4.799986648610417,59.891111475734434,60.341494313447285,-0.20867449566501506,-0.8324461356385555,-2.1145962692901428,-1.1749387818651513,18.972815787136344,0.7600002288818359,0.7516832864494312,0.6815001487731926,-0.5681781753068176,1.9311784728532029,0.05666098673318842,1.3063393108131969,0.31416004638672135,68.88889202855644,8.600926564362922,0.6248391620400048,5,-0.25500011444091797,-1.074999809265135,-2.497500419616699,-1.9100003242492676,-0.75,0,-0.011029401130226768,2.6363715179941303,10.420000076293944,3.250005960470162,10.3100004196167,1.0344802071772166,10.539999961853027,-0.011029401130226768
2420,2009-05-19,11.43000030517578,11.630000114440918,10.989999771118164,10.989999771118164,1416781.0,0.05055148758728878,-1.9090889386918206,0.9166668322349496,68.62745664690752,60.73468344368632,-0.5885512854924322,-1.2753526241840838,-2.6137942634541957,-1.7539472298529262,19.562387817747442,0.75,0.785397632526454,1.1220003128051736,-0.1574832126235446,2.401483838233892,0.48225855009081364,1.7617420755195337,-1.4800004959106428,88.095251611028,21.314103099353474,0.6397417627143596,5,-0.6400003433227521,-1.2050004005432111,-3.0475006103515607,-2.460000514984129,-0.8800001144409162,1,-0.033245853394145874,1.4516140940784505,10.880000114440918,2.6363715179941303,10.420000076293944,3.250005960470162,10.3100004196167,-0.033245853394145874
2421,2009-05-20,11.600000381469727,11.760000228881836,11.399999618530273,11.470000267028807,917444.0,0.014873147135172626,-1.6666572477103105,0.29545444693459627,67.34694852493638,61.346553673713565,-0.7548444843484265,-1.3283761550479571,-2.718686042258046,-1.94443761958701,20.582787178007354,0.3600006103515625,0.7593551260008873,1.1745003700256351,-0.12731187839758817,2.4763126184488584,0.5235942458140244,1.8254064942372459,-1.616400566101074,91.16023147409035,23.631241973358527,0.6509061242116113,5,-0.7450003623962402,-1.260000228881836,-3.217500686645508,-2.630000591278076,-1.5,2,-0.09655179331050101,-1.9090889386918206,11.43000030517578,1.4516140940784505,10.880000114440918,2.6363715179941303,10.420000076293944,-0.09655179331050101
2422,2009-05-21,11.220000267028807,11.539999961853027,11.130000114440918,11.5,343919.0,-0.0327586294779737,1.2777791023267027,-2.153842203719311,61.371845256846555,61.73192636509299,-0.3628346323492124,-0.878425607020132,-2.2692361503373633,-1.5886228931023325,20.698727777750243,0.4700002670288086,0.8285523207344507,0.721500253677366,-0.5869063753869082,2.02990688274164,0.06729693914522983,1.3757035682095022,-1.1653444351196267,65.82278557416622,-0.5734512989354812,0.6542033145321366,5,-0.3650002479553205,-0.8800001144409162,-2.7375004291534406,-2.2500004768371564,-0.8299999237060529,3,-0.07040997709906727,-1.6666572477103105,11.600000381469727,-1.9090889386918206,11.43000030517578,1.4516140940784505,10.880000114440918,-0.07040997709906727
2423,2009-05-22,10.949999809265137,11.380000114440918,10.770000457763672,11.239999771118164,704546.0,-0.024064211349182907,1.1403472374428842,1.0357151372100166,52.465483383117515,60.44049081644335,-0.11250352268616304,-0.5234239425468559,-1.936004744687832,-1.3454217581019758,20.70886325594545,0.6099996566772461,0.721029110832184,0.3804997920989983,-0.8589140608706138,1.6199136450686105,-0.23920713438580776,1.0002067185838044,-0.8271302014770505,48.40763789547855,-13.86561644979696,0.6197069264848065,5,-0.09499979019165039,-0.5899996757507324,-2.4674999713897705,-1.9800000190734863,-0.21000003814697266,4,-0.023744313553488938,1.2777791023267027,11.220000267028807,-1.6666572477103105,11.600000381469727,-1.9090889386918206,11.43000030517578,-0.023744313553488938
2424,2009-05-25,11.079999923706056,11.31999969482422,10.770000457763672,11.0600004196167,261219.0,0.01187215677674458,1.2000011444113539,-0.06896381627626917,62.696631043536215,60.185558171777515,-0.21669345285670438,-0.5916083886225234,-1.991255375303144,-1.5076451662004082,20.484435030586788,0.5499992370605487,0.6545590017158229,0.4519999027252215,-0.7666206713301111,1.6706204767805541,-0.15731038430244482,1.0613101897528878,-0.8916450910742206,31.31308460730783,-32.11590226323787,0.6093102870276661,5,-0.22499990463257014,-0.7100000381469744,-2.422499656677248,-2.110000133514406,-0.2899999618530291,0,-0.08664260331744411,1.1403472374428842,10.949999809265137,1.2777791023267027,11.220000267028807,-1.6666572477103105,11.600000381469727,-0.08664260331744411
2425,2009-05-26,11.010000228881836,11.109999656677246,10.619999885559082,10.970000267028807,750882.0,-0.006317662031247284,3.0833515459534206,2.000047684898104,49.11765481361553,59.290951401541165,-0.148165893041023,-0.44851879528869887,-1.867377821017751,-1.4704432719439353,20.149207835743553,0.48999977111816406,0.6150182273861713,0.3210001945495602,-0.8418621106301831,1.4838624997293035,-0.26043095804031147,0.9024313471394318,-0.7587795804000006,34.21054612896183,-23.64832250170958,0.5814311525898718,5,-0.1550002098083496,-0.6400003433227539,-2.0325002670288086,-2.0400004386901855,0.019999504089357245,1,-0.07992734751562214,1.2000011444113539,11.079999923706056,1.1403472374428842,10.949999809265137,1.2777791023267027,11.220000267028807,-0.07992734751562214
2426,2009-05-27,11.43000030517578,11.539999961853027,11.140000343322754,11.140000343322754,811762.0,0.03814714510106776,-1.758618421701684,7.250005960469796,57.260284137494224,59.30108010926986,-0.4790166296460949,-0.741953419384183,-2.240081555817488,-1.9347039211054824,20.655792139936096,0.5299997329711914,0.5659473172809442,0.6365002632141099,-0.3826900456911879,1.6556905721194077,0.126905108761461,1.1460954176667588,-1.1184284734779446,88.04351657008968,30.83080495352538,0.5095951544526492,5,-0.4600000381469709,-1.0600004196166974,-2.452500343322752,-2.460000514984129,-0.9400005340576154,2,-0.07699038415969517,3.0833515459534206,11.010000228881836,1.2000011444113539,11.079999923706056,1.1403472374428842,10.949999809265137,-0.07699038415969517
2427,2009-05-28,11.300000190734865,11.34000015258789,10.9399995803833,11.170000076293944,1037414.0,-0.011373588011371005,2.8095285670818932,0.4482763156596782,54.07609026632658,59.2059450609461,-0.21659397811462533,-0.514690471776321,-2.059774404212325,-1.8548001384536068,20.902575617513353,0.4900007247924787,0.49288818975283455,0.42800011634826873,-0.4823290541190648,1.3383292868156023,-0.02716446888539714,0.8831647015819346,-0.9304912231496694,73.91307052006363,18.79046489052221,0.45516458523366654,5,-0.3250002861022967,-0.8099999427795428,-2.3225002288818377,-2.3300004005432147,-0.6199998855590856,3,-0.10619467159381524,-1.758618421701684,11.43000030517578,3.0833515459534206,11.010000228881836,1.2000011444113539,11.079999923706056,-0.10619467159381524
2428,2009-05-29,11.0,11.59000015258789,11.0,11.520000457763672,1204989.0,-0.026548688997442893,-1.269229358471188,-3.9999999999998908,53.066660563151046,58.447672737325725,0.19481855540377246,-0.13995684931412633,-1.6919284598483024,-1.611141141016926,20.81507727655318,0.5900001525878906,0.49668925147294374,0.07599992752075124,-0.7275292763753551,0.8795291314168576,-0.32576467442730284,0.4777645294688053,-0.5748713819629394,39.17525874553519,-14.16551688563365,0.4017646019480536,5,0.19000005722045898,-0.5099997520446777,-2.0225000381469727,-2.0300002098083496,-0.8000001907348633,4,-0.05545451424338599,2.8095285670818932,11.300000190734865,-1.758618421701684,11.43000030517578,3.0833515459534206,11.010000228881836,-0.05545451424338599
2429,2009-06-01,11.81999969482422,11.829999923706055,11.199999809265137,11.199999809265137,783971.0,0.07454542680220189,-1.0322588087990316,-1.1923064226240727,60.18099098410993,57.50917655257044,-0.5339727741430291,-0.9188570363983697,-2.4318655848650508,-2.476579554157418,20.127651308367117,0.8299999237060547,0.5434735691564558,0.8399996280670177,-0.049328957272077645,1.729328213406113,0.3953353353974709,1.2846639207365644,-1.3414762123533688,99.1735348292097,46.08002780477299,0.44466429266954727,6,-0.5949997901916522,-1.2949995994567889,-2.7149999141693133,-2.84999990463257,-1.72999954223633,0,-0.09137055428004537,-1.269229358471188,11.0,2.8095285670818932,11.300000190734865,-1.758618421701684,11.43000030517578,-0.09137055428004537
2430,2009-06-02,11.829999923706055,11.920000076293945,11.56999969482422,11.65999984741211,955951.0,0.0008460430744523517,-1.0000000000000102,0.2741937220531066,65.92592470494378,57.3512850170157,-0.5378240390633131,-0.8229857208423574,-2.3474635387294143,-2.52443807899402,19.964387003176324,0.3500003814697248,0.6080963110339361,0.7559998512268074,-0.07011082508407718,1.5821105275376919,0.3429445130713642,1.1690551893822505,-1.2703878547610916,90.8163156076508,30.748714099848044,0.4130553381554423,6,-0.559999942779541,-1.2599997520446777,-2.700000047683716,-2.8949999809265137,-1.9200000762939453,1,-0.08791208525445371,-1.0322588087990316,11.81999969482422,-1.269229358471188,11.0,2.8095285670818932,11.300000190734865,-0.08791208525445371
2431,2009-06-03,11.630000114440918,11.949999809265135,11.510000228881836,11.949999809265135,687334.0,-0.016906154738374757,1.7500000000000195,-1.8823503012487413,66.41790478251008,57.91195829764499,-0.3722693480988486,-0.6101644286617489,-2.0560181305226095,-2.3557006502124924,19.593948681082264,0.439999580383299,0.6040210874715939,0.5280000209808353,-0.3346909409866594,1.39069098294833,0.09665453999708795,0.9593455019645827,-0.9615570049080358,68.31686907848655,3.858039911157533,0.4313454809837476,6,-0.3450002670288086,-1.045000076293947,-2.500000238418579,-2.9300003051757812,-1.6000003814697248,2,-0.051590745964370854,-1.0000000000000102,11.829999923706055,-1.0322588087990316,11.81999969482422,-1.269229358471188,11.0,-0.051590745964370854
2432,2009-06-04,11.399999618530273,11.630000114440918,11.270000457763672,11.600000381469727,801661.0,-0.019776482686793218,1.769225690496277,0.6250029802350844,61.83573955577221,58.953097872384404,-0.12745396463172654,-0.3592009811550021,-1.7450306184797846,-2.151432144430405,18.78158944625474,0.3599996566772461,0.49053213709687427,0.27299952507019043,-0.5940121704020864,1.1400112205424673,-0.1605063226659471,0.706505372806328,-0.6034008390241663,42.10523145680314,-25.025061822767142,0.4335058477361381,6,-0.11499977111816406,-0.7299995422363281,-2.2599997520446777,-2.6999998092651367,-1.8099994659423828,3,-0.07982455068971572,1.7500000000000195,11.630000114440918,-1.0000000000000102,11.829999923706055,-1.0322588087990316,11.81999969482422,-0.07982455068971572
2433,2009-06-05,11.170000076293944,11.550000190734865,11.100000381469727,11.489999771118164,1358214.0,-0.020175399116897696,1.0454511957760864,1.5999923706345813,53.708438650095,57.954409828668716,0.15313861250943184,-0.12207109469935595,-1.4279545621760246,-1.9355105324650381,17.907474685027054,0.4499998092651385,0.3661296313150917,0.03449997901916291,-0.8306004476299158,0.8996004056682416,-0.39805023430537645,0.46705019234370226,-0.25806119381193326,8.23526375844404,-56.248874906440086,0.43255021332453913,6,0.11499977111816584,-0.2850003242492658,-1.9825003147125226,-2.470000267028807,-1.4700002670288068,4,-0.04386748144774766,1.769225690496277,11.399999618530273,1.7500000000000195,11.630000114440918,-1.0000000000000102,11.829999923706055,-0.04386748144774766
2434,2009-06-08,10.920000076293944,11.279999732971193,10.8100004196167,11.100000381469727,667026.0,-0.02238137854005695,-1.3499988079059766,0.5625014901175429,42.93628611281359,57.26759108413516,0.4224846209463262,0.14729455551197468,-1.1071395570148237,-1.6879323902471643,17.06175940445152,0.46999931335449396,0.29658891858751524,-0.2230000019073497,-1.0772918702098604,0.631291866395161,-0.650145936058605,0.20414593224390565,1.0299997329711914,9.649097857075791,-49.706590148560906,0.4271459341512551,6,0.46000003814697443,-0.030000209808347833,-1.7350003719329816,-2.220000267028807,-1.1199998855590803,0,-0.06593408992659666,1.0454511957760864,11.170000076293944,1.769225690496277,11.399999618530273,1.7500000000000195,11.630000114440918,-0.06593408992659666
2435,2009-06-09,10.640000343322754,11.100000381469727,10.5,10.880000114440918,1283621.0,-0.02564100100869382,-1.3076917433884752,1.3333298012122108,37.096774607038775,55.02720113630677,0.7202191668815239,0.42714163452264664,-0.7600526616621739,-1.4051414082009046,15.976919398774648,0.6000003814697266,0.301862623710921,-0.4889997482299808,-1.3675127349345786,0.38951323847461694,-0.9282562415822806,-0.049743254877681053,1.2871994781494127,9.655197361281488,-43.790542286335786,0.4392564933522992,6,0.5849995613098145,0.2499995231628418,-1.1575005054473877,-1.6450004577636719,-0.31000041961669744,1,-0.051691745581570525,-1.3499988079059766,10.920000076293944,1.0454511957760864,11.170000076293944,1.769225690496277,11.399999618530273,-0.051691745581570525
2436,2009-06-10,11.06999969482422,11.199999809265137,10.869999885559082,10.979999542236328,1562561.0,0.04041347158144748,-1.1290354336764516,-0.37500099341170107,48.01060222896742,54.353258021044645,0.2612574625112263,0.040985758162474184,-1.1098150795013257,-1.832854514848199,15.11513185910935,0.5599994659423828,0.2532892199130359,-0.08550038337707377,-0.9200811454835289,0.7490803787293814,-0.5027907644303014,0.3317899976761538,0.8001121337890602,50.442445760833856,-1.3782917060810647,0.41729038105322763,6,0.15500020980834783,-0.11999988555908381,-1.4474997520446795,-1.9949998855590838,-0.7100000381469744,2,-0.1047877036486703,-1.3076917433884752,10.640000343322754,-1.3499988079059766,10.920000076293944,1.0454511957760864,11.170000076293944,-0.1047877036486703
2437,2009-06-11,11.260000228881836,11.300000190734865,10.949999809265137,11.079999923706056,814928.0,0.017163553685231925,1.6923082566115017,1.9999999999999407,54.20054816895802,54.479245532800974,0.07262335985711132,-0.07820351785283819,-1.211847983118659,-2.0098604544813767,15.255444076853802,0.35000038146972834,0.2893597106023087,0.057000160217285156,-0.6770469639285057,0.791047284363076,-0.31002340185561117,0.4240237222901815,0.5553071265869143,72.38096103105786,19.297002287727672,0.36702356207289577,6,-0.03500032424926758,-0.3100004196166992,-1.572500228881836,-2.1200003623962385,-0.880000114440918,3,-0.10923627627961308,-1.1290354336764516,11.06999969482422,-1.3076917433884752,10.640000343322754,-1.3499988079059766,10.920000076293944,-0.10923627627961308
2438,2009-06-12,11.390000343322756,11.529999732971193,11.039999961853027,11.229999542236328,575508.0,0.011545303001635032,1.227273810994565,0.8888918323231654,54.20054816895802,53.81475188667298,0.004204768536444803,-0.13893067628116818,-1.2611946639565907,-2.1218266441628035,15.548104675176866,0.48999977111816584,0.26146813817579684,0.13850026130676518,-0.4996310064933702,0.7766315291069006,-0.18056537259330163,0.457565895206832,0.37269471792724396,86.40782272393531,29.3071798678164,0.31906563390006754,6,-0.16500043869018732,-0.44000053405761896,-1.5975003242492694,-2.1450004577636737,-0.8000001907348651,4,-0.15803337458107214,1.6923082566115017,11.260000228881836,-1.1290354336764516,11.06999969482422,-1.3076917433884752,10.640000343322754,-0.15803337458107214
2439,2009-06-15,10.760000228881836,11.369999885559082,10.739999771118164,11.350000381469727,548108.0,-0.05531168528982966,1.0000030275415455,-3.687482491223219,47.05882352941176,51.71840731161387,0.5230341302299912,0.5076456543985373,-0.5642583534760455,-1.4839791446094779,15.116128182198713,0.6500005722045916,0.2405078997641965,-0.48549985885620117,-1.1403754319443689,0.1693757142319665,-0.8129376454002841,-0.15806207231211822,0.9521870299181643,25.242747212353656,-33.317714352114734,0.32743778654408345,6,0.4649996757507324,0.18999958038330078,-0.8925001621246338,-1.515000343322754,0.1599998474121076,0,-0.09851304805472605,1.227273810994565,11.390000343322756,1.6923082566115017,11.260000228881836,-1.1290354336764516,11.06999969482422,-0.09851304805472605
2440,2009-06-16,11.050000190734863,11.149999618530273,10.699999809265137,11.0,864682.0,0.02695166874389221,2.600012207077816,-0.08474606407396632,45.38834799761954,49.38178989107047,0.12377152213167264,0.19786183970309068,-0.8173891673626201,-1.7552644476167725,13.802755682588733,0.4499998092651367,0.2533632710381859,-0.17649989128112864,-0.8308866194031701,0.4778868368409128,-0.5036932553421494,0.1506934727798921,0.6136995777131364,42.168724535169815,-12.139261112830994,0.32719336406102095,6,0.014999866485595703,-0.10000038146972656,-1.1825001239776611,-1.8050003051757812,-0.25,1,-0.11312216999309122,1.0000030275415455,10.760000228881836,1.227273810994565,11.390000343322756,1.6923082566115017,11.260000228881836,-0.11312216999309122
2441,2009-06-17,10.479999542236328,11.020000457763672,10.270000457763672,10.989999771118164,988631.0,-0.05158376820449884,1.631571550469307,-10.199965667855576,41.00876564647923,47.06768167892681,0.5738343641548358,0.7163818998150902,-0.21444840822208278,-1.1624884574440753,12.532429108147646,0.7799997329711914,0.1456554860978283,-0.6905004978179932,-1.3997024125645492,0.018701416928562864,-1.0451014551912703,-0.33589954044471604,1.137152235473751,16.666603592932187,-33.708986587190864,0.3546009573732777,6,0.43000078201293945,0.4700002670288086,-0.4049992561340332,-1.2299995422363263,0.5700006484985352,2,-0.014312941324639006,2.600012207077816,11.050000190734863,1.0000030275415455,10.760000228881836,1.227273810994565,11.390000343322756,-0.014312941324639006
2442,2009-06-18,10.43000030517578,10.56999969482422,10.260000228881836,10.5,849337.0,-0.004770919775238802,1.9523887375113202,0.1372542419788581,43.3874737186355,45.920907797653534,0.5272112039193697,0.7422155059794022,-0.12173951981969644,-1.0985553369095609,11.744211082779692,0.3099994659423846,0.0008007580424518324,-0.7009997367858904,-1.4828705739220638,0.08087110035028289,-1.0919351553539762,-0.31006431821780467,1.106322393337516,13.385838005963688,-36.81998510052128,0.3909354185680863,6,0.4649996757507342,0.5199995040893572,-0.24750018119811656,-1.1800003051757777,0.5799999237060565,3,-0.006711471375872913,1.631571550469307,10.479999542236328,2.600012207077816,11.050000190734863,1.0000030275415455,10.760000228881836,-0.006711471375872913
2443,2009-06-19,10.6899995803833,10.81999969482422,10.470000267028807,10.579999923706056,885867.0,0.024928021821677193,-1.121215273864328,-1.5714305177111063,34.93332797580159,45.03169022687443,0.21452286101872708,0.4866918849666213,-0.3273902552164305,-1.34105131475771,11.409347937906341,0.38999938964844105,-0.1359308325251778,-0.42800045013427734,-1.2309056808603067,0.37490478059175203,-0.829453065497292,-0.026547834771262657,0.7442173205594784,38.73869229731623,-5.055220570373855,0.4014526153630144,6,0.2050004005432129,0.3750004768371564,-0.5049993991851789,-1.439999580383299,0.26000022888183594,4,-0.02899901572599195,1.9523887375113202,10.43000030517578,1.631571550469307,10.479999542236328,2.600012207077816,11.050000190734863,-0.02899901572599195
2444,2009-06-22,10.119999885559082,10.8100004196167,10.100000381469727,10.68000030517578,826864.0,-0.05332083416263156,-1.3666690508547314,-5.090928794985458,30.162405702930158,44.26120479308459,0.7365664195423438,1.0341021354439874,0.2879089220687341,-0.765147745847413,11.279835787423048,0.7100000381469727,-0.25829580750008496,-0.9500001430511471,-1.868878191521313,-0.03112209458098114,-1.40943916728623,-0.4905611188160641,1.2202796816188215,1.904716059160548,-34.456486071604346,0.45943902423508304,6,0.695000171661377,0.9050002098083496,0.06500029563903986,-0.8699998855590803,0.6900005340576172,0,0.04644271465847383,-1.121215273864328,10.6899995803833,1.9523887375113202,10.43000030517578,1.631571550469307,10.479999542236328,0.04644271465847383
2445,2009-06-23,10.130000114440918,10.34000015258789,9.960000038146973,10.0,805218.0,0.0009881649204468435,-2.6190480515528995,-0.23214288755336815,31.796111785473258,42.45959474380745,0.7226043374705533,1.0063924667105102,0.3071722668045531,-0.7668906062012759,11.505297826381465,0.38000011444091797,-0.328833194174031,-0.8959999084472656,-1.9066672206109345,0.11466740371640327,-1.4013335645291,-0.3906662523654312,1.086251534166168,16.037736697823014,-15.608725246141343,0.5053336560818343,6,0.6149997711181641,0.8249998092651367,0.08500003814697266,-0.8800001144409162,0.46000003814697266,1,0.07798617501759297,-1.3666690508547314,10.119999885559082,-1.121215273864328,10.6899995803833,1.9523887375113202,10.43000030517578,0.07798617501759297
2446,2009-06-24,10.550000190734863,10.710000038146973,10.130000114440918,10.229999542236328,1440366.0,0.04146101397325852,-1.2307710647600498,2.461541283057624,40.13921437123524,40.897224321838245,0.24706701804032782,0.5450285844181586,-0.07614618874593049,-1.1746701577553544,10.854646070056202,0.5799999237060547,-0.32499034218675504,-0.43199982643127477,-1.4452301558817826,0.5812305030192331,-0.9386149911565287,0.07461533829397915,0.5155012646170096,68.60469629342117,36.69984153731833,0.5066151647252536,6,0.19499969482421875,0.4049997329711914,-0.04250025749206543,-1.135000228881836,0.9099998474121094,2,0.023696682036039585,-2.6190480515528995,10.130000114440918,-1.3666690508547314,10.119999885559082,-1.121215273864328,10.6899995803833,0.023696682036039585
2447,2009-06-25,10.100000381469727,10.5600004196167,10.029999732971193,10.5,1357282.0,-0.042654009585737396,1.0384623849172803,-1.249996274717251,38.18984566050704,39.118257376454814,0.5757644270030209,0.9491830213405734,0.41605626878861557,-0.7103120129871847,10.610655696598261,0.530000686645506,-0.283236003900063,-0.8219996452331539,-1.896225814433869,0.2522265239675612,-1.3591127298335124,-0.2848865606327955,0.8328409038175586,16.279116187519026,-17.850618628070034,0.5371130846003577,6,0.5649995803833008,0.8549995422363281,0.4974997043609619,-0.6200003623962402,1.3899993896484375,3,0.09405938350339893,-1.2307710647600498,10.550000190734863,-2.6190480515528995,10.130000114440918,-1.3666690508547314,10.119999885559082,0.09405938350339893
2448,2009-06-26,10.390000343322754,10.640000343322754,10.18000030517578,10.199999809265137,1444011.0,0.02871286642573634,-3.0000082928366014,-0.47500178814104854,44.20131423452176,38.80075634368926,0.1441566601548061,0.6441670304677629,0.16282752480515228,-0.9823651541709317,9.94140708377999,0.5399999618530273,-0.3185126331048451,-0.5014997005462654,-1.600748586262437,0.5977491851699064,-1.0511241434043512,0.04812474231182051,0.42609999230769446,50.58824849375624,12.809912358409306,0.5496244428580858,6,0.16499948501586914,0.5649995803833008,0.20749974250793457,-0.9100003242492676,1.5499992370605469,4,0.05967274928508859,1.0384623849172803,10.100000381469727,-1.2307710647600498,10.550000190734863,-2.6190480515528995,10.130000114440918,0.05967274928508859
2449,2009-06-29,10.739999771118164,10.8100004196167,10.31999969482422,10.4399995803833,824322.0,0.03368618058038275,1.2272684909238607,1.578943934146464,51.07758040412373,39.43289327774528,-0.23353710977323772,0.2204086286977489,-0.1687868301342501,-1.3238563432889734,8.790248188742101,0.4900007247924787,-0.3937266460668898,-0.09750027656555105,-1.1071562132315762,0.9121556601004741,-0.6023282448985636,0.40732769176746153,-0.7799997329711914,91.76463328434068,48.34574301149979,0.5048279683330127,6,-0.2499995231628418,0.21500015258789062,-0.13249969482421875,-1.2599997520446777,1.2300004959106428,0,0.019553076594256646,-3.0000082928366014,10.390000343322754,1.0384623849172803,10.100000381469727,-1.2307710647600498,10.550000190734863,0.019553076594256646
2450,2009-06-30,10.789999961853027,11.100000381469727,10.609999656677246,10.920000076293944,1267469.0,0.004655511340821761,1.0,-0.43333343929707296,46.71361759847303,40.0667657168557,-0.36240793060830967,0.09328196041133552,-0.17332915143523664,-1.3683242711978743,7.553351583550478,0.49000072479248047,-0.4852843704773573,0.004499912261962891,-0.8905501637061874,0.8995499882301132,-0.4430251257221123,0.45202495024603806,-0.8129999160766594,71.02801572581251,27.320353261422994,0.4475250379840747,6,-0.25999975204467773,0.16499996185302734,-0.17750000953674316,-1.309999942779541,1.1999998092651367,1,0.0018536105499891153,1.2272684909238607,10.739999771118164,-3.0000082928366014,10.390000343322754,1.0384623849172803,10.100000381469727,0.0018536105499891153
2451,2009-07-01,11.029999732971193,11.029999732971193,10.789999961853027,10.789999961853027,679781.0,0.02224279628977399,-1.0000000000000149,-1.8461504603308903,47.33177986887972,40.505021955771724,-0.5768472420708282,-0.20445563466814498,-0.36446737860652156,-1.615710470890976,6.378244121574658,0.23999977111816584,-0.4939313679340671,0.27449970245361577,-0.5377608527850093,1.0867602576922408,-0.13163057516569765,0.6806299800729292,-1.0080796737670905,93.45788728289455,51.17224700003902,0.40613027761931264,7,-0.4999995231628436,-0.0749998092651385,-0.417499780654909,-1.5499997138977069,1.1500005722045863,2,-0.03989116872487708,1.0,10.789999961853027,1.2272684909238607,10.739999771118164,-3.0000082928366014,10.390000343322754,-0.03989116872487708
2452,2009-07-02,10.489999771118164,10.989999771118164,10.4399995803833,10.989999771118164,822513.0,-0.04895738666600735,1.2000007629394531,-2.083335320156705,40.466092320151006,41.119773549588324,-0.030666197107377613,0.278133953340447,0.20268535250701802,-1.0895054262283743,5.603258859152911,0.5900001525878924,-0.5323240524550279,-0.2200002670288086,-0.9805540719370249,0.5405535378794077,-0.6002771694829168,0.16027663542529957,-0.4249564990234358,33.695591329857386,-2.884595487327921,0.380276902454108,7,0.04000043869018555,0.4650001525878906,0.18000030517578125,-1.0099997520446777,1.7300004959106428,3,0.0924690455856334,-1.0000000000000149,11.029999732971193,1.0,10.789999961853027,1.2272684909238607,10.739999771118164,0.0924690455856334
2453,2009-07-03,10.68000030517578,10.720000267028807,10.399999618530273,10.550000190734863,546778.0,0.01811253939020463,2.047624670187727,-0.2600002288818324,49.065421185479885,43.22010860320496,-0.24835105872519136,0.05221894452301079,0.05001997963767657,-1.2840331577189605,5.159751754964111,0.3200006484985334,-0.49800318128109033,-0.005499744415285335,-0.7345791767147531,0.7235796878841825,-0.37003946056501924,0.35903997173444857,-0.5735587487060521,46.1538837741013,7.803349148955647,0.36453971614973385,7,-0.15000009536742986,0.2749996185302752,0.05249977111816584,-1.2000002861022931,1.389999389648441,4,0.07584264445665223,1.2000007629394531,10.489999771118164,-1.0000000000000149,11.029999732971193,1.0,10.789999961853027,0.07584264445665223
2454,2009-07-06,10.199999809265137,10.600000381469727,10.149999618530273,10.600000381469727,851440.0,-0.04494386537405093,1.250000596045595,-3.0769247698346165,40.49216429485482,44.186336659802905,0.27288789625760757,0.5012104427676078,0.5502973454755615,-0.8090019334937146,5.42046560035682,0.530000686645506,-0.48601071290238096,-0.44950022697448766,-1.2005969815473296,0.3015965275983543,-0.8250486042609086,-0.07395184968806667,-0.053815899795409905,5.2631737452667675,-31.257532000781822,0.37554837728642065,7,0.36500024795532227,0.755000114440918,0.6400003433227539,-0.7199997901916504,1.5900001525878906,0,0.1705882160446357,2.047624670187727,10.68000030517578,1.2000007629394531,10.489999771118164,-1.0000000000000149,11.029999732971193,0.1705882160446357
2455,2009-07-07,10.09000015258789,10.31999969482422,10.050000190734863,10.15999984741211,783052.0,-0.010784280268057334,-2.6000025431380016,0.17499898672248831,45.13716268216139,44.74166424990581,0.42087652511883533,0.5985824056680507,0.683582278434157,-0.7005101778444036,5.828155198575461,0.26999950408935725,-0.462255614230779,-0.531999874114991,-1.3237361347096748,0.2597363864796929,-0.9278680044123337,-0.13613174381764814,1.010000228881836,4.081630667066294,-33.506716971792116,0.39586813029734197,7,0.47499990463256836,0.8649997711181641,0.7849998474121094,-0.5750002861022949,1.8199996948242188,1,0.18632310069477387,1.250000596045595,10.199999809265137,2.047624670187727,10.68000030517578,1.2000007629394531,10.489999771118164,0.18632310069477387
2456,2009-07-08,9.90999984741211,10.140000343322754,9.859999656677246,10.050000190734863,897864.0,-0.01783947497063365,-1.3333320087896718,2.0000136239782016,43.71980030886155,45.35610365527854,0.5593692852282484,0.7243609403129057,0.8997633909190714,-0.5275505878050932,6.560038697637818,0.2800006866455078,-0.3625982432560697,-0.6540001869201664,-1.4768937370468613,0.1688933632065286,-1.0654469619835147,-0.242553411856818,1.1690005302429203,4.424795192131596,-34.72858946549233,0.4114467750633478,7,0.570000171661377,0.994999885559082,1.010000228881836,-0.34999990463256836,2.190000534057617,2,0.20988899654213666,-2.6000025431380016,10.09000015258789,1.250000596045595,10.199999809265137,2.047624670187727,10.68000030517578,0.20988899654213666
2457,2009-07-09,10.029999732971193,10.220000267028807,9.93000030517578,10.029999732971193,664225.0,0.012108969465869368,-1.900016212556045,-0.0,41.75000190734866,45.08373561892598,0.4787402282237867,0.5349130279988312,0.8055119221407541,-0.6514101171642181,7.198768957972666,0.31000041961669744,-0.26885770615809435,-0.47250027656554927,-1.2594431308452823,0.3144425777141837,-0.8659717037054158,-0.07902884942568278,1.0002406158447243,19.767436702684726,-18.6354233417822,0.39347142713986605,7,0.45000028610229315,0.7150001525878888,0.9050002098083478,-0.45499992370605646,1.9099998474121076,3,0.21435699196850222,-1.3333320087896718,9.90999984741211,-2.6000025431380016,10.09000015258789,1.250000596045595,10.199999809265137,0.21435699196850222
2458,2009-07-10,9.59000015258789,10.029999732971193,9.510000228881836,10.0,748524.0,-0.04386835414729984,1.2127670799261316,-100.0,43.15245802785568,44.20316646600731,0.8865567588604151,0.8781711428456571,1.2592632244744735,-0.20621192928387444,7.708742763878322,0.5199995040893572,-0.25606054672468836,-0.822499847412109,-1.5936336166339995,-0.051366078190218545,-1.2080667320230543,-0.4369329628011638,1.3934305685424793,7.3394415143996055,-34.20627650663852,0.38556688461094507,7,0.7150001525878906,0.940000057220459,1.3874998092651367,-0.015000343322753906,2.090000152587889,4,0.27424401174083424,-1.900016212556045,10.029999732971193,-1.3333320087896718,9.90999984741211,-2.6000025431380016,10.09000015258789,0.27424401174083424
2459,2009-07-13,9.699999809265137,9.75,9.43000030517578,9.600000381469727,1065752.0,0.011470245560690984,2.200000000000018,-0.24390113417504816,44.584378091334635,43.96658429854749,0.6856191743677105,0.7216885291996924,1.1407209718508593,-0.3098415483386905,8.793273514299907,0.3199996948242205,-0.1929255556023879,-0.659500169754029,-1.4745293517834792,0.15552901227542115,-1.0670147607687532,-0.2519855787393048,1.1950250823303215,30.33704373617715,-13.838956572611025,0.4075145910147247,7,0.5300002098083496,0.7800002098083496,1.3849999904632568,-0.039999961853027344,2.1000003814697283,0,0.24432988991353732,1.2127670799261316,9.59000015258789,-1.900016212556045,10.029999732971193,-1.3333320087896718,9.90999984741211,0.24432988991353732
2460,2009-07-14,9.800000190734863,9.880000114440918,9.630000114440918,9.699999809265137,1165992.0,0.010309317880007551,-1.0833353201567206,1.000009536797734,39.726026323504136,43.12150057128353,0.48100153514409527,0.551516240461492,1.0573423186058317,-0.40426275556005464,9.743238918578388,0.25,-0.18145900288673644,-0.49699978828430247,-1.2801673332570793,0.2861677566884744,-0.8885835607706909,-0.10541601579791404,0.9778227339470202,46.8354308133396,5.511990494336558,0.39158377248638854,7,0.4099998474121094,0.679999828338623,1.3349997997283936,-0.1400003433227539,1.9200000762939435,1,0.20306119718237903,2.200000000000018,9.699999809265137,1.2127670799261316,9.59000015258789,-1.900016212556045,10.029999732971193,0.20306119718237903
2461,2009-07-15,10.329999923706056,10.399999618530273,9.949999809265137,9.960000038146973,860867.0,0.05408160435264753,-1.307689298071868,3.6999847412691627,53.083104161702295,44.52339077590034,-0.1773897921642078,0.010227073085838256,0.5143591931493336,-0.9145274248939721,9.559994429866661,0.5999994277954102,-0.22510412890974152,0.0404999256134051,-0.7381486105395556,0.8191484617663658,-0.34882434246307525,0.42982419368988545,0.339997191415339,92.7835315076522,46.297253608808944,0.3893242680764806,7,-0.2549996376037633,0.15000009536742986,0.7274999618530256,-0.6700000762939471,1.77000045776367,2,0.15295255908764838,-1.0833353201567206,9.800000190734863,2.200000000000018,9.699999809265137,1.2127670799261316,9.59000015258789,0.15295255908764838
2462,2009-07-16,10.359999656677246,10.529999732971193,10.0600004196167,10.4399995803833,1011646.0,0.0029041368047200145,2.6153761508270925,-0.21621607689194763,49.56771336337087,44.57920101788823,-0.2545365442915859,-0.026652300437461918,0.4769374268298954,-0.9202658306579057,9.255153509177227,0.46999931335449396,-0.2526921847232497,0.0739996910095222,-0.7026163408652071,0.8506157228842515,-0.31430832492784155,0.46230770694688594,0.21079771364849975,84.5454395703954,36.98441460019922,0.38830801593736436,7,-0.3449993133544922,0.12000036239624023,0.7275002002716064,-0.6999998092651367,2.2400007247924805,3,0.1679537434801952,-1.307689298071868,10.329999923706056,-1.0833353201567206,9.800000190734863,2.200000000000018,9.699999809265137,0.1679537434801952
2463,2009-07-17,10.380000114440918,10.619999885559082,10.220000267028807,10.5,707473.0,0.0019305461801615298,1.222222222222232,1.5,44.26752201727002,44.99868520926769,-0.35935754193266334,-0.0749085262944309,0.4463705121274071,-0.9150036684027558,9.386468547732193,0.3999996185302752,-0.30679193107480174,0.10950012207031179,-0.6452315549503975,0.8642317990910211,-0.26786571644004376,0.48686596058066733,-0.9499998092651385,79.83194489523606,36.2983232654846,0.37736583851035477,7,-0.35500001907348633,0.09999990463256836,0.7074997425079346,-0.7200002670288086,2.569999694824217,4,0.15028896423344662,2.6153761508270925,10.359999656677246,-1.307689298071868,10.329999923706056,-1.0833353201567206,9.800000190734863,0.15028896423344662
2464,2009-07-20,10.59000015258789,10.65999984741211,10.420000076293944,10.460000038146973,676538.0,0.020231217324826023,-1.2857116906825818,-1.0833353201567206,46.969700034765765,45.20230047066817,-0.5679435667853419,-0.26128832118555145,0.23544108547556064,-1.096187744284581,8.909312554475472,0.2799997329711914,-0.2777353749027309,0.2960001468658451,-0.46820974481742006,1.0602100385491102,-0.08610479897578749,0.6781050927074777,-1.1361998558044455,93.20391136196764,50.95265060020325,0.38210494584163224,7,-0.5450000762939453,-0.19000005722045898,0.4974997043609619,-0.9300003051757812,2.3899993896484375,0,0.10292730282175899,1.222222222222232,10.380000114440918,2.6153761508270925,10.359999656677246,-1.307689298071868,10.329999923706056,0.10292730282175899
2465,2009-07-21,10.920000076293944,11.039999961853027,10.579999923706056,10.619999885559082,766799.0,0.031161465434484503,-1.421052103227698,2.3076917433884616,48.377586349011516,45.71983225290706,-0.8580608062228645,-0.5576603765435575,-0.09650843663482256,-1.4029841413744855,8.445539827764549,0.4600000381469709,-0.3073984980035256,0.5865000724792466,-0.2223789087918835,1.3953790537503767,0.18206058184368246,0.9909395631148108,-1.417951797485351,88.99083772840044,51.0185367965973,0.40443949063556495,7,-0.6849999427795392,-0.6300001144409162,0.167499780654909,-1.1100001335144025,1.6000003814697283,1,0.08058609050299359,-1.2857116906825818,10.59000015258789,1.222222222222232,10.380000114440918,2.6153761508270925,10.359999656677246,0.08058609050299359
2466,2009-07-22,10.800000190734863,10.899999618530273,10.529999732971193,10.869999885559082,562817.0,-0.010989000432297225,4.692342679401942,-0.2333321677321335,55.21886181388839,47.21637224252258,-0.66887747743902,-0.4405584662953359,0.032357658576678716,-1.2600832807528235,8.677099828737802,0.39000034332275035,-0.2564651888020606,0.4540001869201653,-0.37640615921541176,1.2844065330557424,0.03879701385237588,0.8692033599879547,-1.205674810943604,75.51021599760219,35.468634632839034,0.4152031730677889,7,-0.565000057220459,-0.5349998474121094,0.20749974250793457,-0.9900002479553223,1.5900001525878924,2,0.08518519074501452,-1.421052103227698,10.920000076293944,-1.2857116906825818,10.59000015258789,1.222222222222232,10.380000114440918,0.08518519074501452
2467,2009-07-23,11.050000190734863,11.1899995803833,10.739999771118164,10.84000015258789,639882.0,0.023148147739337155,-1.1951167318342844,-3.0000136239782016,56.10560921066923,48.6556112628352,-0.848168632284132,-0.6490129022000133,-0.19827360079675316,-1.4791092040389096,8.93768764452711,0.4499998092651367,-0.21618120103705962,0.6565001964569088,-0.22195002867887403,1.5349504215926917,0.2172750838890174,1.0957253090248003,-1.3689343360198976,85.56706301530406,44.386097456478616,0.4392251125678916,7,-0.7400002479553223,-0.7400002479553223,-0.12000012397766113,-0.9200000762939453,1.7500000000000018,3,0.09502264005527006,4.692342679401942,10.800000190734863,-1.421052103227698,10.920000076293944,-1.2857116906825818,10.59000015258789,0.09502264005527006
2468,2009-07-24,11.010000228881836,11.239999771118164,10.800000190734863,10.960000038146973,563787.0,-0.0036199059875642314,-1.3783768458114354,0.2380961031057988,65.63707857431905,50.994800205389026,-0.654373264677373,-0.590455487089038,-0.14251652014774052,-1.4034228434477356,9.408167259326856,0.4399995803833008,-0.1500073726418485,0.5855002403259277,-0.33517406513553105,1.5061745457873865,0.12516308759519745,1.045837393056658,-1.2082196761134032,71.95126489825925,25.143532389016116,0.46033715273072956,7,-0.5750002861022949,-0.6750001907348633,-0.08750033378601074,-0.880000114440918,1.3499994277954084,4,0.1444141797941969,-1.1951167318342844,11.050000190734863,4.692342679401942,10.800000190734863,-1.421052103227698,10.920000076293944,0.1444141797941969
2469,2009-07-27,10.949999809265137,11.300000190734865,10.789999961853027,11.09000015258789,693167.0,-0.005449629279689172,-1.217392115601911,-2.799996185317286,66.92912735419577,54.01736698657698,-0.4452347647737458,-0.5416883724684567,-0.08196075913313194,-1.3198576583074857,10.289200937771433,0.5100002288818377,-0.07927996169775042,0.5149998188018792,-0.4254032904486156,1.455402928052374,0.04479826417663091,0.9852013734271274,-1.0043973346617303,54.545432026593645,2.2367555849132046,0.47020155462524743,7,-0.3249998092651367,-0.5849995613098145,0.03000020980834961,-0.8199996948242188,1.3500003814697283,0,0.1826484050079833,-1.3783768458114354,11.010000228881836,-1.1951167318342844,11.050000190734863,4.692342679401942,10.800000190734863,0.1826484050079833
2470,2009-07-28,10.8100004196167,11.15999984741211,10.729999542236328,10.949999809265137,689006.0,-0.012785332610689149,-1.8666577657403345,0.9999931880573021,68.00001831055386,55.67480189200493,-0.16416382745184777,-0.42173641726939337,0.03924775395711144,-1.149363794439548,10.885047187003199,0.43000030517578125,0.02128934619057965,0.37400040626525843,-0.5680333263669919,1.3160341388975088,-0.09701646005086673,0.8450172725813836,-0.7018702190775183,36.36370392021815,-21.093083128803094,0.4710168663161249,7,-0.13000011444091797,-0.44500017166137695,0.1099996566772461,-0.6800003051757812,1.2599992752075213,1,0.20073996654817639,-1.217392115601911,10.949999809265137,-1.3783768458114354,11.010000228881836,-1.1951167318342844,11.050000190734863,0.20073996654817639
2471,2009-07-29,10.59000015258789,10.970000267028807,10.529999732971193,10.850000381469727,683733.0,-0.020351550276499375,-1.3157857752346565,1.8571525885558584,60.76924120886313,56.91941609705963,0.10794787654882043,-0.24916477260210002,0.23203284588870332,-0.8942502651699904,11.328787869791809,0.44000053405761363,0.112036929894618,0.17600011825561523,-0.7273831451865913,1.0793833816978218,-0.2756915134654889,0.6276917499767194,-0.33884555322522836,7.792257655399048,-52.183449842623965,0.4516916317211036,7,0.1700000762939453,-0.22499990463256836,0.25999975204467773,-0.46000003814697266,1.47999954223633,2,0.1822474294019858,-1.8666577657403345,10.8100004196167,-1.217392115601911,10.949999809265137,-1.3783768458114354,11.010000228881836,0.1822474294019858
2472,2009-07-30,11.460000038146973,11.529999732971193,10.539999961853027,10.699999809265137,1217579.0,0.08215296251402604,1.2000004238554267,-2.9230752301654257,80.85808663958822,60.985034388428325,-0.6588979479110684,-1.0991211679391686,-0.6433834443343649,-1.7200489603119244,12.288588431740308,0.9899997711181658,0.24725052350229682,0.9974999904632575,-0.020007417528155713,2.015007398454671,0.4887462864675509,1.5062536944589642,-1.0829839678196453,93.00003051757795,25.27702928687964,0.5087537039957063,7,-0.4850001335144043,-0.9800000190734863,-0.6100001335144043,-1.075000286102295,0.9200000762939453,3,0.08115185882025178,-1.3157857752346565,10.59000015258789,-1.8666577657403345,10.8100004196167,-1.217392115601911,10.949999809265137,0.08115185882025178
2473,2009-07-31,11.489999771118164,11.609999656677244,11.329999923706055,11.350000381469727,1150508.0,0.0026177777374634115,-2.1111028694951695,0.18420966774498757,80.33898436588254,64.6927326474413,-0.5753948124556505,-1.1228979194515993,-0.6698584035280515,-1.7074597153564035,13.269134748087671,0.27999973297118963,0.2925903052802017,0.9869997501373291,-0.1268764272545191,2.1008759275291773,0.430061661441405,1.5439378388332532,-0.9600000381469709,88.88889870035386,15.757836984651348,0.5569380886959244,7,-0.4200000762939453,-0.9699997901916522,-0.679999828338623,-1.054999828338623,1.130000114440918,4,0.11401222329956728,1.2000004238554267,11.460000038146973,-1.3157857752346565,10.59000015258789,-1.8666577657403345,10.8100004196167,0.11401222329956728
2474,2009-08-03,11.9399995803833,12.119999885559082,11.609999656677244,11.619999885559082,1322601.0,0.039164475041703506,-1.9999999999999791,2.285722070844687,82.42424067277408,68.47569423897048,-0.9093908615973607,-1.5134530549182834,-1.115222662148458,-2.107510318190794,14.09586776664672,0.630000114440918,0.3703295331692402,1.349999570846558,0.07553792570802642,2.6244612159850895,0.7127687482772913,1.9872303934158246,-1.3999996185302734,88.67922717599667,11.717069059039204,0.6372308225692662,8,-0.6149997711181641,-1.1649994850158691,-1.184999704360962,-1.5049996376037598,0.8400001525878924,0,0.035175887022975916,-2.1111028694951695,11.489999771118164,1.2000004238554267,11.460000038146973,-1.3157857752346565,10.59000015258789,0.035175887022975916
2475,2009-08-04,11.970000267028807,12.020000457763672,11.65999984741211,12.0,976128.0,0.002512620410372257,9.285636435470906,-0.09374925494123532,79.2857184215465,71.14978941759915,-0.8658378270013056,-1.4707957543968515,-1.1378869678981385,-2.0975782349157566,14.783985306298957,0.3600006103515625,0.47757492674742963,1.2860002517700178,-0.1051658729067082,2.6771663764467437,0.5904171894316548,1.9815833141083807,-1.1456003189086896,90.56606263300444,14.960567053791706,0.6955830623383625,8,-0.6450004577636701,-1.1950001716613752,-1.2475001811981183,-1.5150003433227521,1.219999313354494,1,0.02756891531698935,-1.9999999999999791,11.9399995803833,-2.1111028694951695,11.489999771118164,1.2000004238554267,11.460000038146973,0.02756891531698935
2476,2009-08-05,11.989999771118164,12.350000381469727,11.829999923706055,12.010000228881836,1060593.0,0.0016708023093738866,-2.058824849375624,0.6666878596178516,79.21147198436388,73.71710750356523,-0.7814633940153488,-1.3986885641303815,-1.1637063641464795,-2.083350461060359,15.323790856003336,0.5200004577636719,0.5696328567098234,1.201999759674072,-0.2549703663770373,2.658969885725181,0.4735146966485164,1.9304848226996274,-0.9323918342590325,80.11046812752679,5.403005620329907,0.7284850630255547,8,-0.5499997138977051,-1.0999994277954102,-1.247499704360962,-1.5250000953674316,1.3400001525878906,2,0.006672220619950542,9.285636435470906,11.970000267028807,-1.9999999999999791,11.9399995803833,-2.1111028694951695,11.489999771118164,0.006672220619950542
2477,2009-08-06,12.18000030517578,12.300000190734865,12.0,12.199999809265135,1030858.0,0.015846583626739852,1.7272711509533845,0.9999523173755483,80.40540823542871,75.3580330214663,-0.8876640901018238,-1.4960616071291764,-1.3532480276937928,-2.235915010373299,16.08944174751502,0.310000419616701,0.6441394774260978,1.2845002651214585,-0.25207792420125763,2.8210784544441747,0.5162111704601013,2.0527893597828157,-0.8639138793945289,83.33333333333316,8.890980565850654,0.7682890946613578,8,-0.7400002479553205,-1.2899999618530256,-1.4375002384185773,-1.715000629425047,1.25,3,-0.009031248571054196,-2.058824849375624,11.989999771118164,9.285636435470906,11.970000267028807,-1.9999999999999791,11.9399995803833,-0.009031248571054196
2478,2009-08-07,12.220000267028807,12.289999961853027,11.770000457763672,12.029999732971193,775028.0,0.003284069035370152,2.151512874606248,-9.500262266939883,79.21147198436387,76.72273798037386,-0.8247016603917512,-1.4007428752576665,-1.38264347259053,-2.2279666941495417,15.94314432198017,0.5199995040893555,0.7102488831805882,1.19300022125244,-0.3231736607016398,2.7091741032065197,0.434913280275401,1.951087162229479,-0.6971310501098618,82.43243417398334,9.935195471055337,0.7580869409770398,8,-0.7800002098083478,-1.329999923706053,-1.4775002002716047,-1.7550005912780744,1.4499998092651385,4,0.01309327691618889,1.7272711509533845,12.18000030517578,-2.058824849375624,11.989999771118164,9.285636435470906,11.970000267028807,0.01309327691618889
2479,2009-08-10,12.06999969482422,12.130000114440918,11.850000381469727,12.109999656677244,466376.0,-0.012275005640491554,5.999916554412484,-0.21052552326455382,72.03063888125638,77.17058471045192,-0.557777903521588,-1.1215885117764568,-1.2499978464796868,-2.029764624148955,15.661637587472505,0.36999988555908025,0.7572254058594332,0.9244996547698996,-0.5239328234524461,2.3729321329922453,0.20028341565872765,1.6487158938810715,-0.38170424499511846,59.42022174983924,-10.536673634691681,0.7242162391111727,8,-0.6299996376037615,-1.1799993515014666,-1.3274996280670184,-1.4849996566772496,1.6700000762939435,0,0.04556753973827421,2.151512874606248,12.220000267028807,1.7272711509533845,12.18000030517578,-2.058824849375624,11.989999771118164,0.04556753973827421
2480,2009-08-11,11.789999961853027,12.15999984741211,11.729999542236328,12.029999732971193,1137971.0,-0.02319799006219203,-1.3888865341414827,6.000000000000577,67.8700290164831,77.95956113352081,-0.13873571542343477,-0.7218695191798083,-0.9912868889453144,-1.6964750411738194,15.581359474816376,0.43000030517578125,0.7784179406404661,0.5449999332427975,-0.7826255219516884,1.8726253884372834,-0.11881279435444547,1.2088126608400405,0.5600004196166992,9.67747393550094,-57.11590082260305,0.663812727597243,8,-0.3449997901916504,-0.8999996185302734,-1.0299999713897705,-1.2049999237060565,1.9099998474121076,1,0.08396944650732374,5.999916554412484,12.06999969482422,2.151512874606248,12.220000267028807,1.7272711509533845,12.18000030517578,0.08396944650732374
2481,2009-08-12,11.90999984741211,11.960000038146973,11.529999732971193,11.75,576612.0,0.010178107374668954,2.3076917433884616,-0.6666666666666617,66.28787016737346,76.34064819216361,-0.057890457283019,-0.7562014338071741,-1.1251724911480885,-1.7632236448457856,16.51273843346173,0.4300003051757795,0.8092954849924734,0.5859998226165768,-0.6997503363152795,1.871749981548433,-0.05687525684935224,1.2288749020825058,0.4276005172729498,49.350634874238686,-14.445551266756887,0.6428750794659281,8,-0.06999969482421875,-1.0199995040893555,-1.1499998569488525,-1.3249998092651385,2.3400001525878906,2,0.10747269096307499,-1.3888865341414827,11.789999961853027,5.999916554412484,12.06999969482422,2.151512874606248,12.220000267028807,0.10747269096307499
2482,2009-08-13,12.100000381469727,12.329999923706055,11.90999984741211,11.989999771118164,939059.0,0.01595302573399282,-2.111106401616299,0.6875044703526214,69.53404650374226,75.1400995408147,-0.16490087920133156,-0.8528897972536438,-1.319722474600539,-1.903117575697042,17.988716316083746,0.4200000762939453,0.8602755995319455,0.6890003204345696,-0.5569597791107874,1.9349604199799266,0.06602027066189109,1.3119803702072481,-0.5700006484985334,71.25006407497779,8.134915754377175,0.6229800497726781,8,-0.16000032424926758,-1.2100000381469727,-1.4075005054473877,-1.5150003433227557,1.9499998092651385,3,0.10165285152552417,2.3076917433884616,11.90999984741211,-1.3888865341414827,11.789999961853027,5.999916554412484,12.06999969482422,0.10165285152552417
2483,2009-08-14,11.9399995803833,12.5,11.850000381469727,12.170000076293945,951629.0,-0.013223206284477151,-2.1707384017770956,-2.090901997503121,67.12801603492099,73.4405190254977,0.07335979632192391,-0.6008302761521112,-1.1588094388924546,-1.6899191067560508,19.825215393248964,0.6499996185302734,0.9556258187487998,0.4509995460510261,-0.7160190025578821,1.6180180946599343,-0.132509728253428,1.0345088203554802,-0.4099998474121076,42.26801387054995,-21.025192910696532,0.5835092743044541,8,0.07500028610229492,-0.9749994277954102,-1.3274996280670166,-1.35499954223633,2.140000343322754,4,0.12479068485399791,-2.111106401616299,12.100000381469727,2.3076917433884616,11.90999984741211,-1.3888865341414827,11.789999961853027,0.12479068485399791
2484,2009-08-17,11.68000030517578,11.979999542236328,11.65999984741211,11.960000038146973,834549.0,-0.021775484450994864,1.0000059604879254,1.2173875185033227,64.45181966374278,71.7923080524084,0.3269856956560808,-0.2687636063373464,-0.8928408547805873,-1.385198530113998,21.505039979461966,0.31999969482421875,0.9050119607527698,0.1365002632141099,-0.9529760658677251,1.225976592295945,-0.4082379013268085,0.6812384277550283,-0.11120056152343416,15.463972258899556,-49.11914426980505,0.5447381645409177,8,0.33499956130981623,-0.7150001525878888,-1.262500047683714,-1.0100002288818342,2.929999351501465,0,0.17037668828110686,-2.1707384017770956,11.9399995803833,-2.111106401616299,12.100000381469727,2.3076917433884616,11.90999984741211,0.17037668828110686
2485,2009-08-18,11.800000190734865,11.869999885559082,11.630000114440918,11.81999969482422,340694.0,0.010273962536277548,3.0000000000001186,0.07142686843709616,70.79037293899077,70.85663038070027,0.20152817797714206,-0.3367195746499476,-0.9963273387630931,-1.4602833292828983,22.483672252029724,0.23999977111816406,0.860815941472449,0.21250014305114995,-0.8414521977571869,1.2664524838594868,-0.3144760273530185,0.7394763134553184,-0.19395243682861363,27.8350910758722,-42.11691447899703,0.526976170404168,8,0.21499967575073065,-0.7350001335144061,-1.4450001716613787,-1.1100001335144078,2.8000001907348615,1,0.16440674144281364,1.0000059604879254,11.68000030517578,-2.1707384017770956,11.9399995803833,-2.111106401616299,12.100000381469727,0.16440674144281364
2486,2009-08-19,11.720000267028807,11.899999618530273,11.489999771118164,11.649999618530273,657100.0,-0.006779654441774752,-1.1025614691462178,-3.500119212245393,56.1320784423805,68.15959373702822,0.2673116526153816,-0.1942193249896622,-0.9142654341817664,-1.3320244337851506,23.49506776633188,0.4099998474121094,0.7576544453271268,0.08650021553039444,-0.9009424224535252,1.073942853514314,-0.4072211034615645,0.5802215345223534,0.7799997329711932,22.772321167221385,-42.435753140957026,0.4937213189919598,8,0.2749996185302752,-0.49500036239623846,-1.3750002384185773,-1.0300002098083496,2.729999542236328,2,0.16894193661467272,3.0000000000001186,11.800000190734865,1.0000059604879254,11.68000030517578,-2.1707384017770956,11.9399995803833,0.16894193661467272
2487,2009-08-20,12.100000381469727,12.229999542236328,11.859999656677244,11.859999656677244,795055.0,0.032423217216978495,-2.0833230681199253,3.4285500197546117,62.34818439032825,66.28589511546872,-0.13994673785678025,-0.5180852415117556,-1.293870641864217,-1.659149896060672,24.222634888923285,0.5099992752075213,0.6889118779815195,0.414000320434571,-0.5542840577629224,1.3822846986320645,-0.07014186866417482,0.8981425095333169,0.3797996139526365,60.39608634810805,-1.7414842487124034,0.48414218909874657,8,-0.10500049591064453,-0.820000171661377,-1.822500228881836,-1.4100003242492694,2.039999961853029,3,0.17768591328499816,-1.1025614691462178,11.720000267028807,3.0000000000001186,11.800000190734865,1.0000059604879254,11.68000030517578,0.17768591328499816
2488,2009-08-21,12.600000381469727,12.6899995803833,12.100000381469727,12.100000381469727,848831.0,0.04132231274684206,-1.3599967956542969,2.0833270417509255,63.095246655235165,65.29307375702192,-0.6485802425338587,-0.9411100247047699,-1.7918484827315062,-2.108100132235659,25.144028847133658,0.5899991989135742,0.6296931468759048,0.8345003128051758,-0.16080395852019258,1.8298045841305441,0.3368481771424907,1.3321524484678609,-1.1100006103515625,92.50006556511967,32.32690437895865,0.49765213566268457,8,-0.5100007057189941,-1.1450004577636719,-2.3525002002716064,-1.9100003242492694,2.049999237060547,4,0.1150793464576072,-2.0833230681199253,12.100000381469727,-1.1025614691462178,11.720000267028807,3.0000000000001186,11.800000190734865,0.1150793464576072
2489,2009-08-24,12.949999809265135,13.199999809265135,12.729999542236328,12.789999961853027,1344932.0,0.02777773152373375,-2.357136531767482,0.3199996948242152,67.253512140542,65.22457188191734,-0.9617640938411167,-1.1948526799930743,-2.1154071409415582,-2.4084880865034357,26.22826846202253,0.5999994277954084,0.5527084196767849,1.0844997406005845,0.03383636350415742,2.1351631176970116,0.559168052052371,1.609831429148798,-1.4360000419616679,85.38011728520716,27.851368141359032,0.5253316885482139,8,-0.6050000190734846,-1.1399998664855957,-2.697499752044676,-2.2599997520446777,1.3699998855590856,0,0.08725869738101899,-1.3599967956542969,12.600000381469727,-2.0833230681199253,12.100000381469727,-1.1025614691462178,11.720000267028807,0.08725869738101899
2490,2009-08-25,12.979999542236328,13.079999923706055,12.65999984741211,12.949999809265135,938575.0,0.0023165817307371217,2.652166701911076,0.1874985098824727,67.36841471241533,65.344632386922,-0.8998382728692889,-1.1109025563562955,-2.1274213493071645,-2.405442752887428,27.465300279342173,0.4200000762939453,0.482042783482834,1.0059995174407952,-0.03384652730851023,2.0458455621901006,0.48607649506614337,1.525922539815447,-1.3985597732543944,87.13448759526295,31.121195107932614,0.5199230223746527,8,-0.6349997520446777,-1.114999771118164,-2.7574994564056396,-2.289999485015871,1.2800006866455078,1,0.12557782526393546,-2.357136531767482,12.949999809265135,-1.3599967956542969,12.600000381469727,-2.0833230681199253,12.100000381469727,0.12557782526393546
2491,2009-08-26,12.520000457763672,13.1899995803833,12.40999984741211,13.0,921979.0,-0.035439067850182915,-1.2285682366853587,-16.000127157706398,55.44872225937751,63.779596359770366,-0.3846623202056705,-0.5258601949426343,-1.6360355112916523,-1.9137799736245462,29.061483135489,0.7799997329711914,0.43997905459082354,0.44950041770935023,-0.3881020256516461,1.2871028610703465,0.03069919602885207,0.8683016393898484,-0.8738182871704101,49.2537855172474,-3.167232873200419,0.418801221680498,8,-0.17500066757202148,-0.6550006866455078,-2.257500410079956,-1.8300004005432147,1.3299999237060547,2,0.16613417313545242,2.652166701911076,12.979999542236328,-2.357136531767482,12.949999809265135,-1.3599967956542969,12.600000381469727,0.16613417313545242
2492,2009-08-27,12.390000343322756,12.640000343322756,12.149999618530273,12.630000114440918,1042939.0,-0.010383395342474011,2.769233026446061,0.4999999999999963,52.64797702149308,62.17070313605615,-0.23378460985542127,-0.34004890759672257,-1.4739002576704472,-1.7477605049714278,29.467408677242048,0.49000072479248225,0.4264970221506932,0.27300028800964604,-0.5241815858988073,1.0701821619180993,-0.1255906489445806,0.6715912249638727,-0.6816654671826186,26.363646609729596,-21.34154522511948,0.39859093695422665,8,-0.04500055313110529,-0.5250005722045916,-2.1400001049041766,-1.7000002861022985,0.9699993133544886,3,0.1662630677046395,-1.2285682366853587,12.520000457763672,2.652166701911076,12.979999542236328,-2.357136531767482,12.949999809265135,0.1662630677046395
2493,2009-08-28,12.800000190734865,12.890000343322756,12.510000228881836,12.579999923706055,903161.0,0.03309118935037536,-1.1111137602089707,-0.9166686534900681,60.51874410652351,61.73369474080956,-0.5687774024437999,-0.6818326816738125,-1.854720011017445,-2.1151590814233163,29.890725824956967,0.5,0.4246881586192046,0.6175001144409205,-0.1780367435566106,1.4130369724384515,0.21973168544215405,1.0152685434396869,-1.0319987172697278,61.90480515529021,15.033699813136842,0.3977684289987658,8,-0.45500040054321467,-0.935000419616701,-2.490000247955324,-2.110000133514408,0.6799993515014631,4,0.10468751036096346,2.769233026446061,12.390000343322756,-1.2285682366853587,12.520000457763672,2.652166701911076,12.979999542236328,0.10468751036096346
2494,2009-08-31,12.359999656677244,12.729999542236328,12.359999656677244,12.729999542236328,729091.0,-0.03437504121102364,1.0000000000000095,-1.6818156202993613,57.85123728105545,60.29601300103897,-0.024781126048242896,-0.22003476539360456,-1.3716749920270512,-1.6364397424067345,29.44009683253797,0.44000053405762074,0.3851663214546228,0.15649957656860103,-0.6342434912073642,0.9472426443445663,-0.2388719573193825,0.5518711104565845,-0.5347182497801075,20.192312100935254,-30.087115911928116,0.39537153388798296,8,-0.014999866485593927,-0.49499988555908025,-1.9749996662139875,-1.669999599456787,1.5900001525878906,0,0.185275082966196,-1.1111137602089707,12.800000190734865,2.769233026446061,12.390000343322756,-1.2285682366853587,12.520000457763672,0.185275082966196
2495,2009-09-01,12.300000190734865,12.600000381469727,12.199999809265135,12.600000381469727,1144006.0,-0.004854325858331676,1.6666687859415898,0.8108115770942736,55.46219160846448,60.22158113060386,0.1269524558106916,-0.14128887350469377,-1.2687631427445822,-1.5461398690768462,28.83036315824825,0.4000005722045916,0.36280241082448406,0.08000011444091903,-0.7039708111115477,0.8639710399933858,-0.3119853483353143,0.4719855772171524,-0.41973004774300904,14.42313247178654,-34.48774181533861,0.39198546277623375,9,0.22999954223632457,-0.435000419616701,-1.805000066757204,-1.6100001335144078,1.6700000762939418,1,0.1642275994118232,1.0000000000000095,12.359999656677244,-1.1111137602089707,12.800000190734865,2.769233026446061,12.390000343322756,0.1642275994118232
2496,2009-09-02,12.06999969482422,12.359999656677244,11.949999809265135,12.359999656677244,993829.0,-0.018699227019841502,1.8275855265105398,0.9666659249204416,49.58447787501211,58.803391517790956,0.46021833253413114,0.1001468996452548,-1.0111780582877739,-1.2859107713257458,27.541879901178866,0.4099998474121094,0.3643883424250127,-0.15400037765502717,-0.9338356412575433,0.6258348859474889,-0.5439180094562861,0.23591725414623177,-0.1369403651814327,12.765938019321354,-31.94279808460032,0.3899176318012582,9,0.5050001144409144,-0.20499992370605646,-1.5474994182586688,-1.3799996376037633,2.4500007629394513,2,0.1814416395550298,1.6666687859415898,12.300000190734865,1.0000000000000095,12.359999656677244,-1.1111137602089707,12.800000190734865,0.1814416395550298
2497,2009-09-03,12.06999969482422,12.239999771118164,11.9399995803833,12.100000381469727,949427.0,0.0,-1.06896030096551,0.10345065721322688,51.88406077535153,57.557704197803886,0.5090469247330756,0.0964272656351639,-0.9685176769357806,-1.250425459945033,26.17582737970441,0.3000001907348633,0.33898532252296754,-0.14850034713744975,-0.9311886378895036,0.6341879436146041,-0.5398444925134775,0.24284379823857805,1.1300001144409144,13.684211583017946,-30.038914840872636,0.3913441453760273,9,0.4999999999999982,-0.1999998092651385,-1.5074994564056414,-1.3799996376037633,2.510000228881834,3,0.14747313435383047,1.8275855265105398,12.06999969482422,1.6666687859415898,12.300000190734865,1.0000000000000095,12.359999656677244,0.14747313435383047
2498,2009-09-04,12.380000114440918,12.489999771118164,12.020000457763672,12.109999656677244,852769.0,0.025683548256395516,-1.0888911494559803,-8.999809269502785,60.00000000000001,56.75175840441033,0.1838962909128412,-0.21183253074264385,-1.2407249144794452,-1.5275678246365452,25.559468447191293,0.4699993133544922,0.3904112631389811,0.15350008010864258,-0.6325164708700033,0.9395166310872884,-0.23950819538067947,0.5465083555979646,0.794799690246581,55.69627282329863,8.051617871852969,0.39300827548932254,9,0.1849994659423828,-0.11500024795532227,-1.6525001525878906,-1.6900000572204608,2.09999942779541,4,0.07915989767182507,-1.06896030096551,12.06999969482422,1.8275855265105398,12.06999969482422,1.6666687859415898,12.300000190734865,0.07915989767182507
2499,2009-09-07,12.619999885559082,12.779999732971193,12.4399995803833,12.449999809265135,859012.0,0.01938608795634922,-2.578938914822084,0.62962884471383,61.32596597752697,56.080375211644956,-0.12050958659656352,-0.43059163386101673,-1.4506467256094808,-1.7444767237491874,25.077127121512703,0.3999996185302752,0.4028153881756449,0.36599984169006383,-0.4352990188604302,1.1672987022405579,-0.03464958858518408,0.7666492719653117,0.5301039146423339,80.9524025776448,29.529573373105904,0.40064943027524724,9,-0.05500030517578125,-0.27500009536743164,-1.8250000476837158,-1.9299998283386248,1.510000228881836,0,0.06814577373026243,-1.0888911494559803,12.380000114440918,-1.06896030096551,12.06999969482422,1.8275855265105398,12.06999969482422,0.06814577373026243
2500,2009-09-08,12.779999732971193,13.029999732971193,12.5600004196167,12.6899995803833,972867.0,0.012678276455073245,-1.6857220708446967,0.529412424687817,64.32432153783903,57.06655290925179,-0.34851272381555454,-0.5403229816229729,-1.5797011606533626,-1.8672874875901044,25.052990334258695,0.46999931335449396,0.3800197882606433,0.4764997005462668,-0.32642311452925554,1.279422515621789,0.07503829300850562,0.8779611080840279,0.3459019828338601,77.0642233942402,21.10778575619011,0.40146140753776133,9,-0.2950000762939471,-0.4349999427795428,-1.729999780654909,-2.0049996376037615,1.4700002670288068,1,0.09154930365729608,-2.578938914822084,12.619999885559082,-1.0888911494559803,12.380000114440918,-1.06896030096551,12.06999969482422,0.09154930365729608
2501,2009-09-09,13.1899995803833,13.199999809265135,12.649999618530273,12.649999618530273,1714563.0,0.032081365882531854,-1.0370378873639845,5.999989403636554,64.61125484411767,58.395806000654524,-0.7302747281272914,-0.8954203214958465,-1.9610904279671644,-2.23749624654012,25.677573942603715,0.5500001907348615,0.31887873534646616,0.8224995613098152,-0.049446001960451014,1.6944451245800813,0.3865267796746821,1.2584723429449483,-1.25,99.206331185296,42.00167223528941,0.4359727816351334,9,-0.619999885559082,-0.8449997901916504,-2.1399996280670166,-2.414999485015869,1.2600002288818342,2,0.05913576280969357,-1.6857220708446967,12.779999732971193,-2.578938914822084,12.619999885559082,-1.0888911494559803,12.380000114440918,0.05913576280969357
2502,2009-09-10,13.329999923706055,13.75,12.93000030517578,13.460000038146973,1435666.0,0.010614127958803676,1.3098581711751331,-0.24074096967492065,60.83085717519881,58.43048523050734,-0.8078699168190244,-0.9892677141918877,-2.0528550106234036,-2.3446306887481008,25.94498892574233,0.8199996948242205,0.2544520495251348,0.9009999275207523,-0.06042205955019497,1.8624219145916996,0.4202889339852778,1.3817109210562268,-1.364800338745118,75.72253251864902,22.033121549762868,0.48071099353547375,9,-0.4850001335144043,-0.7100000381469727,-2.1649997234344482,-2.439999580383301,1.1800003051757812,3,0.08927235865480543,-1.0370378873639845,13.1899995803833,-1.6857220708446967,12.779999732971193,-2.578938914822084,12.619999885559082,0.08927235865480543
2503,2009-09-11,13.43000030517578,13.5600004196167,13.229999542236328,13.420000076293945,914728.0,0.007501904129187942,1.4444467991918506,-0.07692476983456066,57.69231592174613,58.41282730169519,-0.9041922855770199,-1.0244411378246827,-2.108588323589455,-2.4071775585194626,25.960024270870264,0.3300008773803711,0.266526377792907,0.926500272750852,-0.10382448246617315,1.9568250279678772,0.4113378951423403,1.4416626503593637,-1.3934087036132805,75.57255020438458,24.822236883117228,0.5151623776085125,9,-0.5850005149841291,-0.8100004196166974,-2.265000104904173,-2.5399999618530256,1.2699995040893555,4,0.0856291580341273,1.3098581711751331,13.329999923706055,-1.0370378873639845,13.1899995803833,-1.6857220708446967,12.779999732971193,0.0856291580341273
2504,2009-09-14,13.670000076293945,13.829999923706055,13.079999923706055,13.199999809265135,1369350.0,0.01787042186631016,-1.1126759428278994,46.99895098227059,60.3603686166109,58.95706919148923,-1.0491567098938894,-1.167573103862619,-2.285145298722192,-2.6140155138721237,26.617417036674873,0.75,0.30879489431143803,1.0670000553131107,-0.011694948444617381,2.145695059070839,0.5276525534342476,1.6063475571919739,-1.5648721387939464,87.40158189850348,39.54947735705221,0.5393475018788637,9,-0.7850003242492676,-1.010000228881836,-2.504999876022339,-2.7799997329711914,0.8299999237060547,0,0.05925380112814027,1.4444467991918506,13.43000030517578,1.3098581711751331,13.329999923706055,-1.0370378873639845,13.1899995803833,0.05925380112814027
2505,2009-09-15,13.739999771118164,13.81999969482422,13.529999732971193,13.8100004196167,724093.0,0.005120679914670134,5.444500958980789,-0.14893746537859778,70.74828387311076,61.30860319127797,-0.9984042631904195,-1.1434037716671845,-2.2860345817194414,-2.6481936267975925,27.393555740141217,0.28999996185302734,0.2905836602307623,1.0399997711181648,-0.08266609881816045,2.16266564105449,0.4786668361500013,1.6013327060863283,-1.5313795144458027,92.37287039731031,42.851637946065495,0.5613329349681629,9,-0.8550000190734863,-1.0799999237060547,-2.5749995708465576,-2.84999942779541,0.36999988555908025,1,0.028384304935910265,-1.1126759428278994,13.670000076293945,1.4444467991918506,13.43000030517578,1.3098581711751331,13.329999923706055,0.028384304935910265
2506,2009-09-16,13.699999809265135,14.010000228881836,13.65999984741211,13.75,1384165.0,-0.002911205423533514,-4.384616513223049,0.7142818217735707,72.9824436947412,63.652867960099044,-0.7854744187846077,-0.998663528452461,-2.1701612684748213,-2.5650557992186034,28.678804911238696,0.35000038146972656,0.3175797995556202,0.9009998321533192,-0.20690277103918397,2.0089024353458225,0.34704853055706764,1.4549511337495709,-1.3940967725707516,71.29625541519262,18.06724585008267,0.553951301596252,9,-0.684999465942381,-0.9499998092651349,-2.5324995517730695,-2.809999465942381,0.4200000762939471,2,0.04014599988263545,5.444500958980789,13.739999771118164,-1.1126759428278994,13.670000076293945,1.4444467991918506,13.43000030517578,0.04014599988263545
2507,2009-09-17,14.25,14.270000457763672,13.800000190734865,13.850000381469727,1353464.0,0.04014599988263545,1.1363622570842662,-7.999961853172578,74.24748257152632,65.23592157915752,-1.1105028266689825,-1.4538732860813433,-2.6402012602477356,-3.0745091340729704,29.54228107708634,0.5700006484985369,0.38113357412416704,1.3435000419616703,0.11095414786635871,2.576045936056982,0.7272270949140136,1.959772989009327,-1.8077691879306208,98.31929001783931,44.279743580012884,0.6162729470476558,9,-0.8949999809265137,-1.369999885559082,-2.8849997520446777,-3.359999656677246,0.22000026702880682,3,0.014035074334395325,-4.384616513223049,13.699999809265135,5.444500958980789,13.739999771118164,-1.1126759428278994,13.670000076293945,0.014035074334395325
2508,2009-09-18,14.050000190734865,14.4399995803833,13.6899995803833,14.25,1607411.0,-0.014035074334395437,1.5862114891650896,-0.49999999999999556,80.72728243741133,67.39162340803357,-0.7249362041018781,-1.2012626729494862,-2.3467319894349092,-2.8383862704966596,29.811828547796075,0.75,0.4945366134100482,1.0710002422332785,-0.2528363178323332,2.39483680229889,0.40908196220047266,1.7329185222660843,-1.4249924140960566,71.32356705138567,12.46545022355167,0.661918280032806,9,-0.5500001907348651,-1.0850005149841326,-2.6349999904632586,-3.159999847412111,-0.029999732971193183,4,0.03274021579375597,1.1363622570842662,14.25,-4.384616513223049,13.699999809265135,5.444500958980789,13.739999771118164,0.03274021579375597
2509,2009-09-21,14.079999923706055,14.079999923706055,13.760000228881836,13.9399995803833,1053126.0,0.0021352122821303166,3.571413001273833,-0.7000023841880709,82.72058011441986,69.43565213876478,-0.5878770535987403,-1.2039944354150283,-2.2845326837760975,-2.843537460191037,29.45366675151067,0.31999969482421875,0.6126893073309336,1.0444999694824215,-0.36763505490872816,2.456634993873571,0.33843245728684757,1.7505674816779955,-1.2371931306179071,60.43959153388576,-3.8723946395570437,0.7060675121955747,9,-0.5350003242492676,-1.1150002479553223,-2.5899999141693115,-3.114999771118164,-0.35000038146972656,0,0.04403408301978784,1.5862114891650896,14.050000190734865,1.1363622570842662,14.25,-4.384616513223049,13.699999809265135,0.04403408301978784
2510,2009-09-22,14.609999656677244,14.9399995803833,14.270000457763672,14.270000457763672,2071750.0,0.037642026693398334,-2.9411805954868657,2.4285597509553623,92.05298640634932,72.48473342345719,-0.9286498796227516,-1.6923869641040152,-2.717497594873704,-3.3333790984328697,29.53930513957088,0.8599996566772461,0.6989394835275533,1.492999696731566,-0.08415425579944369,3.0701536492625756,0.7044227204660611,2.281576672997071,-1.5755297291136792,74.21875058207658,3.2466416766781663,0.7885769762655047,9,-0.6749997138977033,-1.394999980926512,-3.119999647140501,-3.6449995040893537,-1.4899997711181623,1,-0.0075290663423781545,3.571413001273833,14.079999923706055,1.5862114891650896,14.050000190734865,1.1363622570842662,14.25,-0.0075290663423781545
2511,2009-09-23,14.600000381469727,15.050000190734865,14.43000030517578,14.720000267028807,1129104.0,-0.0006844131035244061,-1.6956514527983029,-0.35294167145842054,91.74920306787399,75.92010518930998,-0.7795907114674954,-1.6006348875512266,-2.6256651319947846,-3.3007553856261325,30.333821379612765,0.6199998855590856,0.7720196090212639,1.3790004253387451,-0.3032149787875529,3.061215829465043,0.537892723275597,2.2201081274018932,-1.2987563025113982,66.9117935800917,-10.839774781457095,0.841107702063149,9,-0.5350003242492676,-1.330000400543213,-3.060000419616699,-3.635000228881836,-1.2700004577636719,2,-0.03356169260203512,-2.9411805954868657,14.609999656677244,3.571413001273833,14.079999923706055,1.5862114891650896,14.050000190734865,-0.03356169260203512
2512,2009-09-24,14.449999809265135,14.93000030517578,14.229999542236328,14.510000228881836,973351.0,-0.010274011526395066,-1.799997711185999,0.5000039736467968,86.06272587468914,79.0723729618592,-0.5073655578896865,-1.358017611037548,-2.39485429784075,-3.1260585175720585,31.61653614330731,0.7000007629394513,0.8257094265045666,1.1259998798370336,-0.5938215035116698,2.845821263185737,0.2660891881626828,1.9859105715113845,-0.8689547524225603,55.88234469140214,-23.640429470412315,0.8599106916743517,9,-0.38499975204467596,-0.9949998855590803,-2.8399999141693097,-3.4849996566772443,-1.6199998855590803,3,-0.022837365263801757,-1.6956514527983029,14.600000381469727,-2.9411805954868657,14.609999656677244,3.571413001273833,14.079999923706055,-0.022837365263801757
2513,2009-09-25,14.140000343322756,14.40999984741211,13.949999809265135,14.359999656677244,1109170.0,-0.021453250521402234,1.875002980235092,3.6666295795913446,75.85035999600373,80.79348311512507,-0.09617505362960266,-0.9934142810474871,-2.00662543146235,-2.794511386841675,32.32499059892271,0.5,0.8475571653735354,0.7490004062652602,-0.9891766475435393,2.4871774600740597,-0.12008812063914043,1.6180889331696608,-0.3239224650574144,29.457374083567107,-47.82388191169804,0.8690885269043997,9,0.14999961853027344,-0.6450004577636737,-2.50250029563904,-3.175000190734865,-1.300000190734865,4,0.023338042128258074,-1.799997711185999,14.449999809265135,-1.6956514527983029,14.600000381469727,-2.9411805954868657,14.609999656677244,0.023338042128258074
2514,2009-09-28,14.649999618530273,14.649999618530273,13.81999969482422,14.260000228881836,739669.0,0.0360678403694914,3.2564165264681626,-1.7727300312979835,78.4194679537703,81.64583690186501,-0.5057246844104188,-1.3945556244007946,-2.4376261139873385,-3.276106183310027,33.528299112451045,0.8299999237060529,0.9005372393095463,1.1444996833801273,-0.609346982958602,2.8983463497188566,0.26757635021076176,2.021423016549493,0.4000005722045916,67.47964138758768,-9.423039121305536,0.876923333169365,9,-0.2949995994567871,-1.1549997329711914,-2.87749981880188,-3.5899996757507324,-1.579999923706053,0,-0.04300335680348666,1.875002980235092,14.140000343322756,-1.799997711185999,14.449999809265135,-1.6956514527983029,14.600000381469727,-0.04300335680348666
2515,2009-09-29,14.31999969482422,14.84000015258789,14.25,14.81999969482422,1048096.0,-0.02252559264838805,1.1851820455219912,-1.282053288469815,67.60125813780283,81.04792739553852,-0.09476524858811786,-0.9543954237778163,-2.041471957198331,-2.921727412661543,35.24787732934562,0.5900001525878906,0.9612626382606972,0.7134997844696063,-0.9796477943736601,2.4066473633128727,-0.13307400495202693,1.5600735738912395,0.7054004859924312,40.650390114665726,-32.050027278626274,0.8465737894216332,9,0.050000190734861505,-0.8249998092651385,-2.242499828338625,-3.0049996376037633,-1.0199995040893555,1,-0.04120112885205862,3.2564165264681626,14.649999618530273,1.875002980235092,14.140000343322756,-1.799997711185999,14.449999809265135,-0.04120112885205862
2516,2009-09-30,14.260000228881836,14.479999542236328,14.020000457763672,14.369999885559082,1237928.0,-0.004189906928843801,1.787881940530996,0.2199993133544922,64.85624794335234,80.00445688129697,0.05925537260526603,-0.7609274072829209,-1.910782953388562,-2.831382976533213,37.41447928258083,0.45999908447265625,0.995722554875373,0.5440002918243412,-1.008144646796513,2.0961452304451953,-0.232072177486085,1.3200727611347673,0.7412919422149677,39.63966595642309,-31.328560137852776,0.7760724693104268,9,0.1099996566772461,-0.7650003433227539,-2.1550004482269287,-2.9450001716613787,-0.5100002288818359,2,-0.07994392181101273,1.1851820455219912,14.31999969482422,3.2564165264681626,14.649999618530273,1.875002980235092,14.140000343322756,-0.07994392181101273
2517,2009-10-01,13.850000381469727,14.399999618530273,13.789999961853027,14.09000015258789,808836.0,-0.02875174199378383,-2.3888812359598184,2.181822910796494,56.10465809357,77.26860973198127,0.4543254917783237,-0.22212542510249378,-1.4414598172939002,-2.389441783018743,39.51137676953908,0.6099996566772461,0.9857165984515337,0.0450004100799557,-1.3000646655719663,1.3900654857318777,-0.6275321277460044,0.7175329479059158,1.1276659401016254,5.714324639760945,-61.999973067808995,0.672532537825961,10,0.554999828338623,-0.35500049591064453,-1.7450006008148193,-2.5350003242492694,-0.030000686645506036,3,-0.03754515837121519,1.787881940530996,14.260000228881836,1.1851820455219912,14.31999969482422,3.2564165264681626,14.649999618530273,-0.03754515837121519
2518,2009-10-02,13.359999656677244,13.729999542236328,13.34000015258789,13.710000038146973,1248047.0,-0.03537911272898353,1.0,1.4583363135684217,45.799449659791314,73.1662619036892,0.9344209611836725,0.36370624224834813,-0.8953170217353463,-1.871781148457627,40.902011122398434,0.5100002288818359,0.962699626315402,-0.49400029182434224,-1.6828149165580726,0.6948143329093881,-1.0884076041912074,0.10040702054252293,1.570160010505374,1.3333002726235796,-61.25142995689193,0.5944073123668653,10,0.8350005149841326,0.1350002288818377,-1.254999876022337,-2.044999599456787,0.6400003433227557,4,-0.03967063971489693,-2.3888812359598184,13.850000381469727,1.787881940530996,14.260000228881836,1.1851820455219912,14.31999969482422,-0.03967063971489693
2519,2009-10-05,13.479999542236328,13.619999885559082,13.270000457763672,13.4399995803833,815352.0,0.008982027593025244,1.1874919906420898,-0.11428548073307444,46.524059125801436,68.10749220585056,0.8050166678743587,0.3282693931375089,-0.954688610700055,-1.9704874109220611,41.83433402754571,0.34999942779541016,0.8906993774015053,-0.41700038909912074,-1.4726340162313925,0.638633238033151,-0.9448172026652557,0.11081642446701423,1.3547505540706073,13.375740464469853,-43.56386993210822,0.5278168135661359,10,0.6800007820129395,0.015000343322753906,-1.374999761581421,-2.164999485015871,0.7200002670288068,0,-0.04747770114109828,1.0,13.359999656677244,-2.3888812359598184,13.850000381469727,1.787881940530996,14.260000228881836,-0.04747770114109828
2520,2009-10-06,13.949999809265135,14.029999732971193,13.59000015258789,13.68000030517578,817521.0,0.03486648983601026,1.0465127626212076,6.749994039529838,52.99760323471834,63.801758891055485,0.2587614609975102,-0.052262670085758245,-1.3528358235521818,-2.4250267840075264,42.63742731473302,0.5500001907348651,0.8267852528721171,-0.0055001258850122525,-0.9208540373045544,0.9098537855345299,-0.4631770815947842,0.4521768298247597,0.7595703159583387,56.19833603409886,1.0303480841606003,0.4576769557097712,10,0.15000057220459162,-0.4549999237060529,-1.8450000286102277,-2.6349997520446777,0.5,1,-0.06308244634214599,1.1874919906420898,13.479999542236328,1.0,13.359999656677244,-2.3888812359598184,13.850000381469727,-0.06308244634214599
2521,2009-10-07,13.970000267028807,14.220000267028807,13.890000343322756,14.0600004196167,680229.0,0.001433724590475416,-1.6399993896484466,-0.3333345107112017,46.153848169219586,59.36743914600332,0.15644988928072756,-0.011416586729659173,-1.2921770144982911,-2.4320075005937287,43.323801564593495,0.32999992370605113,0.7532871066283207,-0.024499702453615768,-0.8660140182946421,0.8170146133874105,-0.4452568603741298,0.3962574554668983,0.6244042847978832,61.946931782696964,11.731783369958627,0.4207571579205132,10,0.08500003814697443,-0.4750003814697248,-1.772500514984129,-2.6550002098083496,0.5399999618530291,2,-0.04795991864618909,1.0465127626212076,13.949999809265135,1.1874919906420898,13.479999542236328,1.0,13.359999656677244,-0.04795991864618909
2522,2009-10-08,14.520000457763672,14.56999969482422,14.18000030517578,14.220000267028807,1047494.0,0.039370091640795746,-1.0526277484007132,-3.333329801212178,55.88972940260053,57.149591302291846,-0.42753651225593536,-0.49296858406868616,-1.781510856461022,-2.959590028547563,43.4888386006312,0.5999994277954137,0.6009931781552371,0.4660004615783695,-0.3454284952210518,1.2774294183777908,0.06028598317865885,0.8717149399780801,-1.25,96.15390258431206,46.60084665758903,0.40571447839971053,10,-0.4650001525878906,-1.0250005722045898,-2.3000006675720215,-3.2050004005432147,-0.1900005340576172,3,-0.053030332884870024,-1.6399993896484466,13.970000267028807,1.0465127626212076,13.949999809265135,1.1874919906420898,13.479999542236328,-0.053030332884870024
2523,2009-10-09,14.579999923706055,14.760000228881836,14.390000343322756,14.5600004196167,744355.0,0.00413219449385771,-1.0555568801044908,0.06666497124673725,56.21890771513312,54.68286238688772,-0.46774697116681097,-0.4873839515206413,-1.7798630949274532,-2.9922842117370667,43.73838413247329,0.36999988555908025,0.44329128121079187,0.468499946594239,-0.3193894224659459,1.256389315654424,0.07455526206414653,0.8624446311243315,-1.283999481201171,87.91944074993376,38.101697092536924,0.3939446845300921,10,-0.5249996185302734,-1.044999599456787,-2.3600001335144043,-3.2649998664855975,0.1700000762939453,4,-0.05212621624545599,-1.0526277484007132,14.520000457763672,-1.6399993896484466,13.970000267028807,1.0465127626212076,13.949999809265135,-0.05212621624545599
2524,2009-10-12,14.479999542236328,14.84000015258789,14.40999984741211,14.739999771118164,742945.0,-0.006858736762208939,-1.150003576282097,-13.00033379428735,48.18941304387676,52.52599070978483,-0.4407462382165157,-0.3410761815557848,-1.6326135252110667,-2.867358567392003,43.7160125734424,0.43000030517578125,0.315487023822822,0.3279995918273926,-0.4475098414525327,1.1035090251073179,-0.05975512481257006,0.7157543084673552,-1.1254391082763657,71.199951171875,23.457991102894994,0.38775471663996297,10,-0.4249992370605469,-0.7349996566772461,-2.06499981880188,-3.164999485015871,0.22000026702880682,0,-0.033149140705165725,-1.0555568801044908,14.579999923706055,-1.0526277484007132,14.520000457763672,-1.6399993896484466,13.970000267028807,-0.033149140705165725
2525,2009-10-13,14.130000114440918,14.520000457763672,14.029999732971193,14.510000228881836,1226538.0,-0.02417123196547799,1.45000011920911,1.4615376150827128,44.02035185006782,50.21089114386432,-0.1346974275358317,0.04178133472553114,-1.2394249169609797,-2.4930983645900717,43.37176781171428,0.4900007247924787,0.23155658717993255,-0.04149985313415527,-0.7926190905548882,0.7096193842865777,-0.41705947184452086,0.3340597655762103,-0.6863132973632791,25.263138874081697,-19.225557523719075,0.37555961871036636,10,-0.07499980926513672,-0.3249998092651367,-1.6750004291534424,-2.8150000572204608,1.0299997329711914,1,0.004953976946728833,-1.150003576282097,14.479999542236328,-1.0555568801044908,14.579999923706055,-1.0526277484007132,14.520000457763672,0.004953976946728833
2526,2009-10-14,14.25,14.399999618530273,14.109999656677244,14.260000228881836,1418014.0,0.008492560834195695,1.0000065770867574,0.026316383868854765,47.43589900341002,49.2476956894021,-0.28638105002701764,-0.036787331478862484,-1.3145954880042119,-2.594599585164275,42.787716966600804,0.2899999618530291,0.08422900902842834,0.05100002288818395,-0.6669767194745653,0.7689767652509332,-0.3079883482931898,0.40998839406955767,-0.7225343827917463,27.160512723303743,-15.230689705686753,0.3589883711813743,10,-0.19499969482421875,-0.40000009536743164,-1.8350002765655518,-2.934999942779543,0.26000022888183594,2,0.014035074334395325,1.45000011920911,14.130000114440918,-1.150003576282097,14.479999542236328,-1.0555568801044908,14.579999923706055,0.014035074334395325
2527,2009-10-15,14.449999809265135,14.510000228881836,14.18000030517578,14.199999809265135,917422.0,0.014035074334395325,-1.2758693264405587,-24.99942780850658,54.08970378716999,50.16883503688862,-0.4384256378834106,-0.23298043472918728,-1.4726429063688347,-2.7726742070487287,41.939748131504295,0.32999992370605646,0.005475550029274245,0.24099984169006206,-0.48548850783028286,0.967488191210407,-0.1222443330701104,0.6042440164502345,-0.8437821199341027,51.85183440925761,7.5013639513023875,0.36324417476017223,10,-0.3949995040893537,-0.4599995613098127,-1.9925000667572004,-3.1349997520446777,0.060000419616700995,3,0.004152278228974682,1.0000065770867574,14.25,1.45000011920911,14.130000114440918,-1.150003576282097,14.479999542236328,0.004152278228974682
2528,2009-10-16,14.510000228881836,15.09000015258789,14.329999923706055,14.539999961853027,1214987.0,0.004152278228974682,-2.8974336402205676,-0.11999893188476562,47.904200849512485,50.32218411730096,-0.3555313577273509,-0.2706270163258644,-1.4904182731609161,-2.805387803276883,41.11991762719115,0.7600002288818359,-0.05852004405411648,0.2780002593994144,-0.45637674201256395,1.0123772608113928,-0.08918824130657477,0.6451887601054036,-0.8297555917553918,45.28304772598239,3.6988810210631797,0.3671885007059896,10,-0.1700000762939453,-0.4250001907348633,-1.7775003910064697,-2.9200000762939453,0.26999950408935725,4,-0.01240525860347641,-1.2758693264405587,14.449999809265135,1.0000065770867574,14.25,1.45000011920911,14.130000114440918,-0.01240525860347641
2529,2009-10-19,14.699999809265135,14.779999732971193,14.520000457763672,14.649999618530273,459483.0,0.01309438851731426,1.4761831236006853,-1.6666878596178318,55.937502142042,50.648839551448035,-0.3959086729870176,-0.4340501610573746,-1.6302786932655255,-2.9798117578398813,40.25578246371026,0.26999950408935725,-0.05563676772137427,0.4369998455047597,-0.3222824124176089,1.1962821034271283,0.05735871654357538,0.816640974465944,-0.9069747309017746,63.20752934571647,20.616886645488712,0.3796411289611847,10,-0.20999956130981268,-0.6149997711181623,-1.9674999713897687,-3.1099996566772443,-0.050000190734861505,0,0.003401373563511889,-2.8974336402205676,14.510000228881836,-1.2758693264405587,14.449999809265135,1.0000065770867574,14.25,0.003401373563511889
2530,2009-10-20,14.5,14.84000015258789,14.380000114440918,14.81999969482422,724255.0,-0.013605429378242495,1.5555514347475947,-6.399969482538553,53.59281078074515,51.47539095272865,-0.12257703917928353,-0.25583034137153504,-1.372403368809909,-2.765400860200703,38.447957438116475,0.46000003814697266,0.030728378980645843,0.24250001907348562,-0.5077386213111321,0.9927386594581034,-0.13261930111882236,0.6176193392657936,-0.6032169156986775,39.795933262294476,-3.037121826916227,0.3751193201923086,10,0.059999942779541016,-0.31999969482421875,-1.7275002002716064,-2.869999885559082,0.06999969482422053,1,0.013793090294147214,1.4761831236006853,14.699999809265135,-2.8974336402205676,14.510000228881836,-1.2758693264405587,14.449999809265135,0.013793090294147214
2531,2009-10-21,14.109999656677244,14.630000114440918,13.93000030517578,14.59000015258789,1228479.0,-0.02689657540156931,1.4999974455171443,1.5000029802350783,53.91565097020541,51.25604890468475,0.32337721591312096,0.10074332215423532,-0.9317346274533964,-2.359917530560052,36.08703520616935,0.6999998092651385,0.10452069093653193,-0.12300028800964569,-0.8579933590855777,0.6119927830662863,-0.4904968235476126,0.24449624752832122,0.9800004959106463,15.517187515414973,-30.688790274108527,0.36749653553796646,10,0.4000005722045916,0.07000064849853693,-1.3374998569488508,-2.4799995422363263,0.03999996185302912,2,0.07441532362036418,1.5555514347475947,14.5,1.4761831236006853,14.699999809265135,-2.8974336402205676,14.510000228881836,0.07441532362036418
2532,2009-10-22,14.119999885559082,14.300000190734865,13.960000038146973,14.06999969482422,1130911.0,0.0007087334603232964,-1.518524274588078,-0.10416695641116422,63.38028500085296,52.05175749198695,0.2801284269398252,0.0682520304020322,-0.8960308043878662,-2.3505469838213777,34.19737072128817,0.3400001525878924,0.11714457179802373,-0.09650006294250524,-0.8257759032792116,0.6327757773942011,-0.4611379831108575,0.26813785722584704,0.9468002700805656,16.37927632552539,-34.03620961041191,0.36463792016835306,10,0.3900003433227539,0.06000041961669922,-1.237499713897705,-2.3999996185302734,0.05000019073486328,3,0.027620421139069373,1.4999974455171443,14.109999656677244,1.5555514347475947,14.5,1.4761831236006853,14.699999809265135,0.027620421139069373
2533,2009-10-23,14.470000267028807,14.789999961853027,14.170000076293945,14.279999732971193,1391266.0,0.02478756262793458,-2.02439081122824,3.79999618531735,66.1237869001211,54.044465698236316,-0.09735414508062057,-0.269579449670152,-1.1901596871532671,-2.6752722616898854,33.236332280610334,0.6700000762939453,0.17349828772296405,0.2370003223419168,-0.49988082469647743,0.9738814693803111,-0.1314402511772812,0.6054408958611148,0.574063891601563,59.34066509886763,4.064754553114454,0.36844057351919723,10,0.03999996185302912,-0.28999996185302557,-1.3525002002716047,-2.6199998855590803,-0.4300003051757795,4,0.0027643373265286986,-1.518524274588078,14.119999885559082,1.4999974455171443,14.109999656677244,1.5555514347475947,14.5,0.0027643373265286986
2534,2009-10-26,14.020000457763672,14.619999885559082,13.949999809265135,14.619999885559082,749116.0,-0.031098811400197435,1.233335717521404,-3.1578828489685877,51.1475515429668,54.8363767752251,0.31350074837030206,0.1378711412179836,-0.6799836308930942,-2.1983656907372016,31.800997987030517,0.6700000762939471,0.13239079514665164,-0.1814995288848884,-0.8968729351565834,0.5338738773868066,-0.5391862320207359,0.1761871742509591,1.0017824237976054,9.890128316376966,-43.39908171737013,0.35768670313584755,10,0.48999977111816406,0.15999984741210938,-0.7875006198883057,-2.085000514984131,0.33999919891357244,0,0.05420822042745854,-2.02439081122824,14.470000267028807,-1.518524274588078,14.119999885559082,1.4999974455171443,14.109999656677244,0.05420822042745854
2535,2009-10-27,13.729999542236328,14.130000114440918,13.6899995803833,14.06999969482422,852469.0,-0.02068480071744605,-1.095240257764497,0.5666674613960245,46.385531959142554,54.71966932586204,0.6043482856505573,0.4020159518606157,-0.33580414733378383,-1.878400394561158,29.905009274385797,0.4400005340576172,0.0735686574949046,-0.4420004367828376,-1.184927967943624,0.30092709437794873,-0.8134642023632317,-0.07053667120244356,1.2699476877972398,3.636358907401724,-46.55183874109819,0.3714637655803935,10,0.6600003242492676,0.4500007629394531,-0.47499990463256836,-1.794999599456787,0.8700008392333984,1,0.06700656277983352,1.233335717521404,14.020000457763672,-2.02439081122824,14.470000267028807,-1.518524274588078,14.119999885559082,0.06700656277983352
2536,2009-10-28,13.119999885559082,13.68000030517578,13.119999885559082,13.640000343322756,1469595.0,-0.04442823576219068,-1.1538458716942308,1.5294124246878094,29.289933065044238,51.96413924562586,1.1590916075241768,0.9720691000085466,0.32498190400546534,-1.2485451347659353,28.160197712550143,0.6099996566772461,0.041132283392549596,-0.9950000762939446,-1.8722807272014634,-0.11771942538642577,-1.433640401747704,-0.5563597508401852,1.8275494384884752,0.0,-42.54080734287332,0.43864032545375936,10,0.9850001335144043,0.9850001335144043,0.4549999237060547,-0.934999942779541,1.4400005340576172,2,0.11051827910921896,-1.095240257764497,13.729999542236328,1.233335717521404,14.020000457763672,-2.02439081122824,14.470000267028807,0.11051827910921896
2537,2009-10-29,13.329999923706055,13.5,12.510000228881836,12.619999885559082,2534727.0,0.016006100608134455,-1.1290332504422282,-1.3653834867769459,32.29462100773907,50.22974148542881,0.8644144985327138,0.7600844006771243,0.15700517104519562,-1.4403006185979468,27.091441725799783,0.9899997711181641,0.05795328666276767,-0.7590000152587884,-1.6980007860283948,0.18000075551081807,-1.2285004006435916,-0.28949962987398514,1.5078964340321939,35.96490310793294,-0.8012857545207268,0.4695003853848031,10,0.3450002670288086,0.4700002670288086,0.33750009536743164,-0.9899997711181641,1.5,3,0.06151535630288585,-1.1538458716942308,13.119999885559082,-1.095240257764497,13.729999542236328,1.233335717521404,14.020000457763672,0.06151535630288585
2538,2009-10-30,12.829999923706055,13.43000030517578,12.710000038146973,13.399999618530273,1248721.0,-0.037509377559020174,1.2857112581819135,-0.8028164284495809,29.00764007120766,47.23753458866944,1.230438993898117,1.2841830177424587,0.6779659015169219,-0.9268540487332988,27.026416833841623,0.7200002670288068,0.034372151850593724,-1.2325000286102288,-2.281587478344452,-0.18341257887600548,-1.7570437534773404,-0.7079563037431171,1.8216647437236801,15.165864781615326,-16.53232459160775,0.5245437248671118,10,0.8450002670288086,0.9700002670288086,0.9300000667572021,-0.3299999237060547,1.9099998474121094,4,0.1044427249069555,-1.1290332504422282,13.329999923706055,-1.1538458716942308,13.119999885559082,-1.095240257764497,13.729999542236328,0.1044427249069555
2539,2009-11-02,12.84000015258789,13.0,12.579999923706055,12.670000076293945,1623640.0,0.0007794410710291189,-1.399997820175367,-0.2982459075638126,32.03343225155528,44.84204808542612,1.0380091756807968,1.2899116826025363,0.6781915175578739,-0.9131537391519355,27.181406084137876,0.4200000762939453,-0.042038330859167417,-1.1904998302459724,-2.3478557404142553,-0.033143920077689515,-1.7691777853301147,-0.6118218751618301,1.6403313597580116,20.370367099882085,-11.64024711752889,0.5786779550841417,11,0.809999942779541,0.9600000381469727,1.052499771118164,-0.2849998474121094,1.6099996566772443,0,0.09345792795985886,1.2857112581819135,12.829999923706055,-1.1290332504422282,13.329999923706055,-1.1538458716942308,13.119999885559082,0.09345792795985886
2540,2009-11-03,13.06999969482422,13.279999732971193,12.600000381469727,12.65999984741211,1237524.0,0.017912736721422462,-1.566041198825365,2.4117627259365744,34.05405321810889,42.63520389074873,0.6524435919260387,1.0441379300468405,0.46033414076583234,-1.122505166780197,26.58851290291367,0.6799993515014666,-0.09783214029199172,-0.9165002822875952,-2.151077205648969,0.31807664107377853,-1.533788743968282,-0.2992118206069083,1.2527053148445564,47.863199096210465,14.60956899740519,0.6172884616806873,11,0.5800004005432111,0.7300004959106428,0.8550002574920637,-0.4349994659423846,1.4400005340576154,1,0.09869931078604921,-1.399997820175367,12.84000015258789,1.2857112581819135,12.829999923706055,-1.1290332504422282,13.329999923706055,0.09869931078604921
2541,2009-11-04,13.300000190734865,13.4399995803833,13.15999984741211,13.210000038146973,1253792.0,0.017597589998546548,-1.9473573257039603,0.21951264898259534,34.58446150660035,39.435667946942885,0.33018393997392437,0.8025143992837283,0.26022819549601905,-1.3212091975553513,25.61835824313784,0.36999988555908025,-0.20423706712126943,-0.6529997825622544,-1.9252477362757734,0.6192481711512645,-1.2891237594190148,-0.016875805705494074,0.8776884364709563,79.79799439354987,46.87703106068088,0.6361239768567596,11,0.3499999046325666,0.4999999999999982,0.632499694824217,-0.5650000572204608,1.3400001525878906,2,0.09774437384147383,-1.566041198825365,13.06999969482422,-1.399997820175367,12.84000015258789,1.2857112581819135,12.829999923706055,0.09774437384147383
2542,2009-11-05,13.75,13.93000030517578,12.920000076293945,13.239999771118164,1436580.0,0.03383457163997772,1.321837366896796,5.666659602424336,40.77669813019689,36.61932475028463,-0.19871701278491827,0.3076433548114412,-0.14984073172177403,-1.7361797415975069,24.35897939392458,1.0100002288818342,-0.2861733053402169,-0.16449995040893484,-1.4108415416045936,1.081841640786724,-0.7876707460067642,0.45867084518889456,0.2942735553399025,86.66664782866091,53.02463056254036,0.6231707955978293,11,-0.18499994277954102,0.05000019073486328,0.18249988555908203,-0.9600000381469709,1.1599998474121094,3,0.05890912142666904,-1.9473573257039603,13.300000190734865,-1.566041198825365,13.06999969482422,-1.399997820175367,12.84000015258789,0.05890912142666904
2543,2009-11-06,13.81999969482422,14.0,13.550000190734865,13.979999542236328,792580.0,0.005090886896306879,3.4999809265864132,-0.3137250502081218,39.000001192092654,35.26959693352084,-0.4141700213200341,0.18739482564232723,-0.191490396373732,-1.7745389494641213,22.852288188936704,0.44999980926513494,-0.34531677461702515,-0.056500244140623934,-1.2631184007809217,1.1501179124996739,-0.6598093224607737,0.5468088341795259,-1.3099994659423846,87.32392285178169,55.04971100996851,0.6033090783201491,11,-0.4999995231628436,-0.019999504089357245,0.1300003528594953,-1.0299997329711914,1.1700000762939435,4,0.07308250732162413,1.321837366896796,13.75,-1.9473573257039603,13.300000190734865,-1.566041198825365,13.06999969482422,0.07308250732162413
2544,2009-11-09,14.0,14.029999732971193,13.850000381469727,13.890000343322756,714113.0,0.013024624395845175,1.1176503587516666,-0.6874985098824561,43.718595252620574,34.97327063279618,-0.6675005617119165,-0.03205301605197164,-0.32627983339581945,-1.9124295843170813,21.190116497915767,0.21000003814697266,-0.4375887465329171,0.14750003814697266,-1.0272497046615356,1.322249780955481,-0.4398748332572815,0.7348749095512268,-1.4601997756958003,97.90211562405996,63.82902664541324,0.5873748714042542,11,-0.7300000190734863,-0.19999980926513672,-0.1549999713897705,-1.2100000381469709,0.9899997711181641,0,0.05285712650844032,3.4999809265864132,13.81999969482422,1.321837366896796,13.75,-1.9473573257039603,13.300000190734865,0.05285712650844032
2545,2009-11-10,14.199999809265135,14.279999732971193,14.039999961853027,14.09000015258789,639832.0,0.014285700661795353,-1.2857116906826205,1.0,51.18733681856339,37.406315494298305,-0.8871085878815741,-0.23878222607085853,-0.47587835103837506,-2.0688889035771005,20.493179299017132,0.2799997329711932,-0.5739379902330093,0.34399986267089666,-0.8346416714233769,1.5226413967651702,-0.2453209043762392,0.9333206297180325,-1.6005916046142552,94.11765118371322,55.31394681450296,0.5893207670471367,11,-0.8049998283386213,-0.39999961853027166,-0.37249970436096014,-1.4099998474121058,0.9200000762939471,1,0.01760563403929627,1.1176503587516666,14.0,3.4999809265864132,13.81999969482422,1.321837366896796,13.75,0.01760563403929627
2546,2009-11-11,14.449999809265135,14.5600004196167,14.239999771118164,14.3100004196167,944283.0,0.01760563403929627,-1.2857133125796145,1.272725696401173,54.09429115979554,39.82850106674903,-1.0377370737243314,-0.4985936475941397,-0.6641181342831555,-2.28015884779556,19.902044881821496,0.3600006103515643,-0.6206113769701265,0.5839998722076398,-0.611982891404427,1.7799826358197066,-0.013991509598392682,1.1819912540136723,-1.749756112915037,93.2926471144088,49.51869590657681,0.5979913818060332,11,-0.879999637603758,-0.6499996185302717,-0.6524996757507306,-1.6599998474121058,0.75,2,0.004152278228974682,-1.2857116906826205,14.199999809265135,1.1176503587516666,14.0,3.4999809265864132,13.81999969482422,0.004152278228974682
2547,2009-11-12,14.510000228881836,14.760000228881836,14.300000190734865,14.449999809265135,827709.0,0.004152278228974682,-1.5555582046534207,0.4285762942779473,50.53475874466908,42.220403141578075,-1.020017644811002,-0.5838002519235914,-0.660387765146325,-2.2935019030623955,19.225347103819175,0.4600000381469709,-0.6265418428605809,0.6410002708435059,-0.5614341619184628,1.8434347036054746,0.039783054462521505,1.2422174872244902,-1.6609759946704106,79.33884362657895,35.98348715942879,0.6012172163809841,11,-0.8400001525878906,-0.7100000381469727,-0.7350001335144043,-1.7200002670288068,0.4099998474121094,3,0.00895934613303151,-1.2857133125796145,14.449999809265135,-1.2857116906826205,14.199999809265135,1.1176503587516666,14.0,0.00895934613303151
2548,2009-11-13,14.329999923706055,14.479999542236328,14.09000015258789,14.119999885559082,1050552.0,-0.01240525860347641,-1.8888896738074634,3.499976158308726,54.466849522888175,44.71300506061505,-0.6759495268874751,-0.44056451681052167,-0.42742806875190276,-2.072047724272572,17.63742145247111,0.4200000762939453,-0.5147006646222234,0.46999998092651296,-0.7147984962586289,1.6547984581116548,-0.12239925766605886,1.0623992195190848,-1.2898780900275888,52.747211288152215,4.945626772865296,0.592399238592571,11,-0.6499996185302734,-0.5299997329711914,-0.554999828338623,-1.5399999618530256,0.9700002670288104,4,0.040474523851641075,-1.5555582046534207,14.510000228881836,-1.2857133125796145,14.449999809265135,-1.2857116906826205,14.199999809265135,0.040474523851641075
2549,2009-11-16,14.75,14.829999923706055,14.460000038146973,14.460000038146973,683609.0,0.029309147140966996,-1.5517236843403368,1.3809519484471007,64.16667152334091,48.05885153897417,-0.8901306011227419,-0.902919808921439,-0.796233502008139,-2.4533192920021882,16.135480585212573,0.5,-0.408895541159481,0.8875000476837158,-0.3049477333659709,2.0799478287334026,0.29127615715887245,1.4837239382085592,-1.5378903268011967,89.87342688999547,34.97807080260381,0.5962238905248435,11,-0.875,-0.9499998092651367,-0.9549996852874756,-1.9549999237060547,0.619999885559082,0,0.016271170923265466,-1.8888896738074634,14.329999923706055,-1.5555582046534207,14.510000228881836,-1.2857133125796145,14.449999809265135,0.016271170923265466
2550,2009-11-17,14.699999809265135,14.880000114440918,14.670000076293945,14.789999961853027,875922.0,-0.003389843439651874,-1.8000076294139338,-0.3103453945745851,75.98683302422579,52.659115040932555,-0.6533010903142262,-0.8824094768539243,-0.6997222146390971,-2.365286522386432,14.937190796237203,0.21000003814697266,-0.22993706577483053,0.8274998664855939,-0.39053784172219075,2.0455375746933786,0.2184810123817016,1.4365187205894863,-1.293743306005462,77.21515014335273,14.740738106618643,0.6090188541038923,11,-0.7999997138977033,-0.8999996185302717,-0.7999997138977033,-1.509999752044676,0.7300004959106445,1,0.01972788881740306,-1.5517236843403368,14.75,-1.8888896738074634,14.329999923706055,-1.5555582046534207,14.510000228881836,0.01972788881740306
2551,2009-11-18,15.15999984741211,15.390000343322756,14.770000457763672,14.770000457763672,1459726.0,0.031292520007860425,-2.1794915685277294,-4.33331920484881,77.81154125321463,56.77409761015675,-0.9182808238505586,-1.3277892633125852,-1.1201245001933113,-2.788025101657702,14.96912813254086,0.6900005340576207,-0.0463153080813683,1.2349998950958252,-0.11003387076690174,2.580033660958552,0.5624830121644617,1.9075167780271887,-1.5474192385870627,82.30765675652466,15.799199560830786,0.672516882931363,11,-0.689999580383299,-1.2099995613098145,-1.2299995422363281,-1.8899998664855957,0.44999980926513494,2,-0.002638519937706696,-1.8000076294139338,14.699999809265135,-1.5517236843403368,14.75,-1.8888896738074634,14.329999923706055,-0.002638519937706696
2552,2009-11-19,14.510000228881836,15.119999885559082,14.460000038146973,15.029999732971193,1146516.0,-0.04287596471455324,-1.1290321588267958,-1.333334148440867,74.4186052958857,60.709498066133754,-0.16666448272999546,-0.6820423742310417,-0.44177708157035056,-2.095543194932924,14.766259670310989,0.6999998092651367,0.11361263043535885,0.5655002593994141,-0.8025483343015498,1.933548853100378,-0.11852403745106699,1.2495245562498951,-0.6130324625371557,32.30769343630075,-39.014177336433676,0.6840242968504816,11,0.1100001335144043,-0.559999942779541,-0.5575001239776611,-1.2400002479553223,1.109999656677246,3,0.04755338177113666,-2.1794915685277294,15.15999984741211,-1.8000076294139338,14.699999809265135,-1.5517236843403368,14.75,0.04755338177113666
2553,2009-11-20,14.510000228881836,14.8100004196167,14.4399995803833,14.5600004196167,854189.0,0.0,-2.894715179866587,0.09615430465155059,74.34402226982249,64.1123232902673,-0.06536914458570564,-0.7155801961686734,-0.4160686156564388,-2.0556633849427683,13.849226804487081,0.37000083923339844,0.2682707704638645,0.5635002613067623,-0.807895916682444,1.9348964392959687,-0.12219782768784171,1.2491983503013664,-0.3741472502206644,7.368483398049272,-67.49032422372682,0.6856980889946036,11,0.2049999237060547,-0.559999942779541,-0.4874999523162842,-1.2400002479553223,1.0500001907348633,4,0.028256363952084085,-1.1290321588267958,14.510000228881836,-2.1794915685277294,15.15999984741211,-1.8000076294139338,14.699999809265135,0.028256363952084085
2554,2009-11-23,14.779999732971193,14.859999656677244,14.59000015258789,14.59000015258789,636160.0,0.01860782217990109,-1.8421063198630534,-3.799977111903753,74.63976810600018,66.71814898887138,-0.23813225525458392,-0.9757503380778036,-0.6644292768141735,-2.2761439380848127,13.409216675503574,0.3499994277954084,0.3830740622517297,0.795499801635744,-0.6256854048367924,2.2166850081082803,0.0849071983994758,1.5060924048720121,-0.4434831759641682,35.789461003786705,-40.72913479837009,0.7105926032362684,11,-0.03999948501587092,-0.8299994468688983,-0.5674996376037615,-1.4899997711181658,1.1800003051757795,0,0.035182710903820746,-2.894715179866587,14.510000228881836,-1.1290321588267958,14.510000228881836,-2.1794915685277294,15.15999984741211,0.035182710903820746
2555,2009-11-24,14.649999618530273,14.789999961853027,14.479999542236328,14.609999656677244,981943.0,-0.008795677725955242,-1.0666681501591047,0.21052657996577542,70.02966578100406,68.48874616900565,-0.04200400224949341,-0.8150818417555481,-0.5161114307024626,-2.095121709972201,13.41972763269369,0.3100004196166992,0.506648155920125,0.619499683380127,-0.8263433223139387,2.0653426890741926,-0.10342181946690587,1.3424211862271598,0.7400007247924822,22.10524942076876,-51.767901167770674,0.722921502847033,11,0.09000062942504883,-0.6999993324279785,-0.362499475479126,-1.359999656677246,1.5450000762939489,1,0.0491467771861307,-1.8421063198630534,14.779999732971193,-2.894715179866587,14.510000228881836,-1.1290321588267958,14.510000228881836,0.0491467771861307
2556,2009-11-25,14.56999969482422,14.800000190734865,14.460000038146973,14.800000190734865,548619.0,-0.005460745787656096,1.956516691337769,-5.750017881410231,63.666661580403655,69.94784648408728,0.06348401617145072,-0.6544349737008819,-0.4170561938685253,-1.9611727900300604,14.502657796881161,0.3400001525878924,0.5998973731687514,0.4669997692108172,-0.9312411681125816,1.865240706534216,-0.23212069945088132,1.1661202378725157,0.801800632476807,19.11765530859791,-50.94216083866302,0.6991204686616991,11,0.17000055313110174,-0.6199994087219256,-0.1999995708465594,-1.2799997329711932,1.4850006103515572,2,0.05902543777382929,-1.0666681501591047,14.649999618530273,-1.8421063198630534,14.779999732971193,-2.894715179866587,14.510000228881836,0.05902543777382929
2557,2009-11-26,14.149999618530273,14.550000190734865,14.149999618530273,14.550000190734865,635209.0,-0.02882636136520622,-1.0000000000000089,1.739129172834446,54.925371434752996,69.99879336318337,0.47723397746070617,-0.1790318039305241,-0.0002192255039066282,-1.4910343526086614,14.909063859295888,0.4200000762939471,0.6368188594478692,0.005999708175659535,-1.344062992710823,1.356062409062142,-0.6690316422675817,0.6810310586189008,1.185328697204591,0.0,-65.07213427263581,0.6750313504432411,11,0.6200003623962402,-0.19999933242797852,0.19500064849853516,-0.8599996566772461,2.0050010681152344,3,0.10318021749166784,1.956516691337769,14.56999969482422,-1.0666681501591047,14.649999618530273,-1.8421063198630534,14.779999732971193,0.10318021749166784
2558,2009-11-27,14.170000076293945,14.210000038146973,13.869999885559082,14.020000457763672,962497.0,0.0014134599507324985,1.9565289502927372,-0.3749985098860106,52.664577552244296,68.72078292195042,0.4829367112502947,-0.09854814556463154,-0.016768022492712475,-1.453245594276094,15.132240613174197,0.3400001525878906,0.6422844293780905,-0.040999841690062766,-1.2411734414850475,1.159173758104922,-0.641086641587556,0.5590869582074305,1.094208517608644,30.30305657505617,-29.35157783803678,0.6000867998974924,11,0.46000003814697266,-0.2199997901916504,0.17500019073486328,-0.880000114440918,2.2000007629394567,4,0.10232884978532564,-1.0000000000000089,14.149999618530273,1.956516691337769,14.56999969482422,-1.0666681501591047,14.649999618530273,0.10232884978532564
2559,2009-11-30,14.039999961853027,14.31999969482422,13.949999809265135,14.3100004196167,667686.0,-0.009174319953491383,1.551732075794341,-1.8000076294139338,47.43590057092069,65.54845709380541,0.5605832729994642,0.13276961550781508,0.11427717677869964,-1.267381901404491,15.240842545490112,0.3699998855590856,0.6580940273349327,-0.23099994659423828,-1.248693916930776,0.7866940237422995,-0.7398469317625072,0.2778470385740306,1.1126719353820818,18.279572097754627,-35.48664115864479,0.5088469851682684,11,0.5900001525878906,-0.08999967575073242,0.30500030517578125,-0.75,2.2100000381469727,0,0.10826214116050892,1.9565289502927372,14.170000076293945,-1.0000000000000089,14.149999618530273,1.956516691337769,14.56999969482422,0.10826214116050892
2560,2009-12-01,14.359999656677244,14.470000267028807,14.100000381469727,14.100000381469727,721252.0,0.022792001117782235,-1.8461608999776116,-0.962958645926045,48.58933953729763,62.301545792036855,0.20929191270652403,-0.09025892271074909,-0.21802355099183757,-1.5306868180651048,15.963052249479508,0.4300003051757795,0.6793805360315854,0.02449975013732697,-0.8217793227788448,0.8707788230534987,-0.3986397863207589,0.44763928659541286,0.690058479623783,52.68813014266114,3.7597417001864386,0.4231395364580857,12,0.1350002288818377,-0.4099993705749494,-0.014999389648435724,-1.069999694824217,1.5200004577636737,1,0.11142064204198965,1.551732075794341,14.039999961853027,1.9565289502927372,14.170000076293945,-1.0000000000000089,14.149999618530273,0.11142064204198965
2561,2009-12-02,14.600000381469727,14.640000343322756,14.279999732971193,14.449999809265135,837087.0,0.0167131427946019,2.130433340382167,0.5769268859879284,51.33531350408155,59.7367355929475,-0.1324243136613159,-0.24018781783093424,-0.4674677441467008,-1.7204841801612165,17.110866535638163,0.3600006103515625,0.6305766876692456,0.19950046539306676,-0.49863164304842833,0.8976325738345619,-0.14956558882768078,0.5485665196138143,0.3556530947719452,94.80520284764484,47.66950462830542,0.3490660542207472,12,-0.2350006103515625,-0.6500000953674316,-0.3150002956390381,-1.3100004196166992,1.2799997329711914,2,0.10924652545755165,-1.8461608999776116,14.359999656677244,1.551732075794341,14.039999961853027,1.9565289502927372,14.170000076293945,0.10924652545755165
2562,2009-12-03,14.5600004196167,14.859999656677244,14.479999542236328,14.699999809265135,962802.0,-0.0027397233430072054,-1.5333244324069895,-0.933325703967883,53.56037864702865,57.42744185708152,-0.09452641320596378,-0.1437640993171705,-0.4327350509565342,-1.6304827891830307,17.908863356706267,0.3800001144409162,0.5462297139062091,0.11900048255920481,-0.5108834382089018,0.7488844033273114,-0.1959414778248476,0.43394244294325723,0.3088007693703645,69.69703975570532,22.309852576742884,0.31494196038405314,12,-0.19500064849853516,-0.6100001335144043,-0.4550004005432129,-1.2700004577636719,1.4399995803833008,3,0.10267856060943958,2.130433340382167,14.600000381469727,-1.8461608999776116,14.359999656677244,1.551732075794341,14.039999961853027,0.10267856060943958
2563,2009-12-04,14.829999923706055,14.869999885559082,14.380000114440918,14.43000030517578,886792.0,0.018543921449726497,1.0416676600783603,-2.8571525885559073,51.298700092333014,54.83398985556295,-0.3513037318699386,-0.3522787681939281,-0.6949792672273123,-1.848722556102178,18.559311490768827,0.48999977111816406,0.411740583826564,0.33849997520446706,-0.24174588837266064,0.9187458387815948,0.0483770434159041,0.62862290699303,-0.9600000381469727,95.65217842001059,51.4234341930095,0.2901229317885638,12,-0.46000003814697266,-0.8449997901916504,-1.0924997329711914,-1.5399999618530273,1.0200004577636719,4,0.08934597233688546,-1.5333244324069895,14.5600004196167,2.130433340382167,14.600000381469727,-1.8461608999776116,14.359999656677244,0.08934597233688546
2564,2009-12-07,14.739999771118164,14.869999885559082,14.56999969482422,14.729999542236328,357999.0,-0.006068789821369047,1.2222198674748028,0.02500059604701608,50.64102505320863,52.679696441363454,-0.2990193490479651,-0.21502142219163467,-0.6145510556170919,-1.7103136396069658,19.197641725647728,0.3000001907348615,0.3270480251447321,0.2114998340606693,-0.32985421388770675,0.7528538820090453,-0.05917718991351961,0.4821768580348582,-0.8499998855590825,83.11685738101048,41.28187972756267,0.2706770239741884,12,-0.36999988555908203,-0.7549996376037598,-1.0024995803833008,-1.2649998664855957,1.0950002670288086,0,0.1105835205851966,1.0416676600783603,14.829999923706055,-1.5333244324069895,14.5600004196167,2.130433340382167,14.600000381469727,0.1105835205851966
2565,2009-12-08,14.449999809265135,14.84000015258789,14.260000228881836,14.640000343322756,869889.0,-0.01967435321276334,-1.0350885411786752,-18.999618539004743,37.96610027029394,49.824078518017934,-0.045117419527583635,0.0997842145676966,-0.3270517008199345,-1.378368952005351,19.220985887124783,0.5799999237060547,0.23250942772408578,-0.09100012779236089,-0.6115625586398519,0.4295623030551301,-0.3512813432161064,0.1692810876313846,-0.5403999237060528,31.147489724544013,-5.337959276360717,0.26028121542374505,12,-0.07999992370605291,-0.4549994468688947,-0.7249996662139875,-0.9349999427795392,1.1400003433227557,1,0.12456748889233404,1.2222198674748028,14.739999771118164,1.0416676600783603,14.829999923706055,-1.5333244324069895,14.5600004196167,0.12456748889233404
2566,2009-12-09,14.510000228881836,14.670000076293945,14.350000381469727,14.380000114440918,1506571.0,0.004152278228974682,-2.3684252794522886,-0.6842092054409349,50.0,49.276815025267595,-0.12798253087596123,0.04691469344889754,-0.3869728164258426,-1.393733859200914,18.83453513258011,0.31999969482421875,0.11124216769732698,-0.03399972915649485,-0.5530433571935394,0.48504389888054966,-0.2935215431750162,0.22552208486202652,-0.581192343322753,40.98362962395506,3.8057374937510744,0.259521814018522,12,-0.1400003433227539,-0.35500001907348633,-0.7850000858306885,-0.9950003623962402,0.5500001907348633,2,0.0944176336284357,-1.0350885411786752,14.449999809265135,1.2222198674748028,14.739999771118164,1.0416676600783603,14.829999923706055,0.0944176336284357
2567,2009-12-10,14.640000343322756,14.770000457763672,14.470000267028807,14.529999732971193,980836.0,0.00895934613303151,-1.608702502778035,0.8461577962806734,52.61044330522742,49.27080010893239,-0.2024570149478997,-0.07678350532663991,-0.5021638363597685,-1.4818811555398597,18.22063631864793,0.30000019073486506,0.019317101839316564,0.089500379562379,-0.4310044276315885,0.6100051867563465,-0.17075202403460565,0.34975278315936364,-0.6923686177636732,62.29513578922877,20.464749810994697,0.2602524035969838,12,-0.2300004959106463,-0.4850001335144061,-0.9150002002716082,-1.12500047683716,-0.07000064849853516,3,0.08469943593162022,-2.3684252794522886,14.510000228881836,-1.0350885411786752,14.449999809265135,1.2222198674748028,14.739999771118164,0.08469943593162022
2568,2009-12-11,14.90999984741211,15.149999618530273,14.65999984741211,14.729999542236328,976415.0,0.01844258864464443,-2.0625014901175405,1.6363573311138855,52.61044330522736,49.845749301633134,-0.3983381809473183,-0.317374920311849,-0.7381148919624128,-1.7073942241672793,18.27859065617184,0.5099992752075178,-0.030589011601826144,0.33049988746643066,-0.2027512849287323,0.8637510598615936,0.06387430126885008,0.5971254736640113,-0.9439207586530269,73.0337150890668,29.18178107623811,0.26662558619758137,12,-0.2849998474121094,-0.439999580383299,-1.2274997234344482,-1.3949999809265137,-0.49499988555908203,4,0.07310530943949534,-1.608702502778035,14.640000343322756,-2.3684252794522886,14.510000228881836,-1.0350885411786752,14.449999809265135,0.07310530943949534
2569,2009-12-14,14.989999771118164,15.130000114440918,14.829999923706055,15.130000114440918,516193.0,0.0053655214302326115,3.2857065006369166,-0.7777783664646294,56.967214716598534,50.77662432155546,-0.3681209367927636,-0.3989259015669049,-0.7863033026716568,-1.7410328460551803,17.847443782520063,0.3000001907348633,-0.015702309654571422,0.3984998226165768,-0.16105915746386756,0.9580588026970212,0.11872033257635373,0.6782793126567999,-0.9765638611682341,82.02247672604454,33.956580718276825,0.2797794900402223,12,-0.2849998474121094,-0.36999940872192383,-1.429999589920044,-1.4749999046325684,-0.5199995040893572,0,0.057371622647290454,-2.0625014901175405,14.90999984741211,-1.608702502778035,14.640000343322756,-2.3684252794522886,14.510000228881836,0.057371622647290454
2570,2009-12-15,14.989999771118164,15.119999885559082,14.8100004196167,15.020000457763672,683458.0,0.0,1.6956528950292737,0.21429009339173438,58.89830439983184,51.61695664330548,-0.3010120817640072,-0.3964100160682804,-0.7689877367141875,-1.6919654840687457,17.3057820198689,0.3099994659423828,0.011938802455143005,0.3839998245239258,-0.20181127990482928,0.9698109289526808,0.09109427230954736,0.6769053767383042,-0.931101312825021,80.0,27.104444772961195,0.29290555221437786,12,-0.2849998474121094,-0.3599996566772461,-1.4549996852874756,-1.4749999046325684,-0.4099998474121094,1,0.05637093261715087,3.2857065006369166,14.989999771118164,-2.0625014901175405,14.90999984741211,-1.608702502778035,14.640000343322756,0.05637093261715087
2571,2009-12-16,15.119999885559082,15.210000038146973,14.90999984741211,14.9399995803833,750877.0,0.008672456065769607,-1.5000039736467745,-5.999872846334796,73.42995080055631,53.82468688258634,-0.39056533401224236,-0.5581785835409043,-0.8804494362293127,-1.768131373667071,16.149271635371736,0.3000001907348633,0.07916292245620582,0.5159999370574955,-0.06206937860855355,1.0940692527235445,0.22696527922447096,0.80503459489052,-1.0174573808564542,87.83781345609104,27.084293091614775,0.28903465783302484,12,-0.38499975204467773,-0.48999977111816406,-1.5224997997283936,-1.6050000190734863,-0.5799999237060547,2,0.03108467398056658,1.6956528950292737,14.989999771118164,3.2857065006369166,14.989999771118164,-2.0625014901175405,14.90999984741211,0.03108467398056658
2572,2009-12-17,15.199999809265135,15.399999618530273,14.989999771118164,14.989999771118164,866717.0,0.005291000285156056,-2.904759742235503,1.166664900606102,74.17839618852656,56.36687533771895,-0.4137437850712242,-0.6153861751918566,-0.9583299797033984,-1.8071767587548866,15.734860597428641,0.4099998474121094,0.12668004776914543,0.5614998817443837,-0.07259367782077852,1.195593441309546,0.2444531019618026,0.8785466615269648,-1.0310098525558455,72.97299038850618,8.022030456420751,0.31704677978258083,12,-0.36999988555908025,-0.5650000572204572,-1.5149996280670148,-1.6849999427795392,-0.9250001907348615,3,-0.009210486276657659,-1.5000039736467745,15.119999885559082,1.6956528950292737,14.989999771118164,3.2857065006369166,14.989999771118164,-0.009210486276657659
2573,2009-12-18,14.920000076293945,15.229999542236328,14.710000038146973,15.229999542236328,1454430.0,-0.018421035295047572,2.354841289862117,-1.4761876649061665,69.29825038387487,58.43990037445965,-0.13369434972690897,-0.31947501898713426,-0.6813550488805085,-1.4879139035862838,15.060902064538356,0.5199995040893555,0.14210505350049552,0.2610001564025879,-0.3820484573453182,0.904048770150494,-0.060524150471366056,0.5825244632765418,-0.6525293466389765,30.434806645870104,-38.750070960171094,0.3215243068739532,12,-0.09000015258789062,-0.2850003242492676,-1.184999942779541,-1.4050002098083496,-0.11999988555908025,4,-0.0234584704879347,-2.904759742235503,15.199999809265135,-1.5000039736467745,15.119999885559082,1.6956528950292737,14.989999771118164,-0.0234584704879347
2574,2009-12-21,15.300000190734865,15.329999923706055,15.010000228881836,15.100000381469727,578074.0,0.025469176440869656,1.4615429759856802,-0.6451617865119513,70.08548018721363,62.008720365228505,-0.47595656156307875,-0.6941078185723537,-1.0568028913997,-1.8332278206106078,14.3519518420648,0.4099998474121094,0.1639122019068111,0.615000247955324,-0.08791100450339506,1.3179115004140431,0.2635446217259645,0.9664558741846836,-0.9419271499698727,85.50732049143308,13.64765256479059,0.35145562622935916,12,-0.42500019073486506,-0.6650004386901873,-1.5599999427795428,-1.7850003242492694,-0.32000064849853693,0,-0.05784315149340735,2.354841289862117,14.920000076293945,-2.904759742235503,15.199999809265135,-1.5000039736467745,15.119999885559082,-0.05784315149340735
2575,2009-12-22,15.369999885559082,15.5,15.1899995803833,15.449999809265135,719649.0,0.004575143395527892,2.444443267070741,-0.3999999999999876,67.74193123082487,63.98004605754238,-0.44894118133214356,-0.7456300353356635,-1.1100597998089654,-1.8682611575062218,13.975028234889939,0.3100004196166992,0.1792576237192698,0.6489999294281006,-0.11725960701349614,1.4152594658696973,0.26587016120730134,1.0321296976488998,-0.9285727185728678,83.54428851667421,13.984499358797649,0.38312976822079853,12,-0.38499975204467773,-0.684999942779541,-1.5324997901916504,-1.8149995803833008,-0.1099996566772461,1,-0.05855560346333322,1.4615429759856802,15.300000190734865,2.354841289862117,14.920000076293945,-2.904759742235503,15.199999809265135,-0.05855560346333322
2576,2009-12-23,15.43000030517578,15.520000457763672,15.369999885559082,15.420000076293945,373848.0,0.0039037358531843758,-1.727267998335414,-0.1250029802350615,69.8630148916926,65.8969984560385,-0.40757659805676383,-0.7777748045333102,-1.1561435697486502,-1.8929106693657065,13.638519656888773,0.15000057220458984,0.20791076506520412,0.6660003185272192,-0.1588607964404698,1.4908614334949082,0.2535697610433747,1.0784308760110637,-0.8827158548881862,88.88887580694323,18.547266119053305,0.4124305574838447,12,-0.34000015258788885,-0.7350001335144025,-1.580000162124632,-1.6650004386901838,-0.5150003433227521,2,-0.05508751553197333,2.444443267070741,15.369999885559082,1.4615429759856802,15.300000190734865,2.354841289862117,14.920000076293945,-0.05508751553197333
2577,2009-12-28,15.609999656677244,15.779999732971193,15.510000228881836,15.59000015258789,386676.0,0.011665544260623717,-2.0000052982097545,1.9999046347512743,68.57142727391211,67.6704411192257,-0.4866925868047005,-0.8883316082836057,-1.3262953102840616,-2.039187303049138,14.1665007533255,0.3499994277954137,0.31535799279354393,0.7729996681213365,-0.08097177405520561,1.6269711102978786,0.3460139470330663,1.1999853892096066,-0.9459892854925211,84.1121378710415,16.271043105209188,0.42698572108827104,12,-0.3649997711181623,-0.7849998474121076,-1.3999993801116926,-1.6599993705749494,-1.2849998474121094,0,-0.0685457859293751,-1.727267998335414,15.43000030517578,2.444443267070741,15.369999885559082,1.4615429759856802,15.300000190734865,-0.0685457859293751
2578,2009-12-29,15.619999885559082,15.75,15.550000190734865,15.6899995803833,298796.0,0.0006406296669942968,1.1052552326456673,-3.5000715273476,71.78218639805148,69.31654908383159,-0.4306783751922225,-0.8265071212988673,-1.328062977054504,-2.0157029889178997,15.31092684790149,0.19999980926513494,0.3831582876647541,0.7104999065399173,-0.15121127937335643,1.5722110924531911,0.27964431358327957,1.1413554994965551,-0.7997510037242535,79.22078565474719,12.76206828725752,0.43085559295663733,12,-0.375,-0.7950000762939453,-1.3349995613098145,-1.669999599456787,-1.6849994659423828,1,-0.08610757214360043,-2.0000052982097545,15.609999656677244,-1.727267998335414,15.43000030517578,2.444443267070741,15.369999885559082,-0.08610757214360043
2579,2009-12-30,15.5600004196167,15.6899995803833,15.5,15.5600004196167,216362.0,-0.003841195030856115,-2.1666375268219027,-0.0,81.0056208210129,71.77291757507393,-0.31438200592939225,-0.6817478954587415,-1.2664836019215429,-1.9198328507909537,16.25779249170521,0.18999958038330078,0.4389496293760278,0.5745004177093502,-0.23057490030283034,1.3795757357215308,0.17196275870325906,0.9770380767154414,-0.6053864186227802,62.71199043093117,-7.874074332191604,0.40253765900609034,12,-0.3150005340576172,-0.7350006103515625,-1.2275002002716064,-1.6100001335144043,-1.7600002288818342,2,-0.04884320105311124,1.1052552326456673,15.619999885559082,-2.0000052982097545,15.609999656677244,-1.727267998335414,15.43000030517578,-0.04884320105311124
2580,2010-01-04,15.960000038146973,15.989999771118164,15.489999771118164,15.489999771118164,758834.0,0.0257069156647316,-1.1276583656466415,100.0,84.03758285892106,72.95154335933668,-0.6284001794569818,-1.0073825168340864,-1.6537751283703805,-2.27680085534125,17.181482649574736,0.5,0.49044713598344636,0.8945000171661377,0.03499044474377655,1.7540095895884988,0.4647452309549571,1.3242548033773183,-0.8898320346762354,95.16133249861178,19.970261620832275,0.42975478621118074,1,-0.6100001335144043,-1.0300002098083496,-1.614999771118164,-2.0099997520446777,-1.9800004959106445,0,-0.06140353969726098,-2.1666375268219027,15.5600004196167,1.1052552326456673,15.619999885559082,-2.0000052982097545,15.609999656677244,-0.06140353969726098
2581,2010-01-05,16.194999694824222,16.25,15.829999923706055,16.040000915527347,707826.0,0.014724289230298337,2.1698191973283514,0.32978444943601354,84.78749255941275,74.13033184499069,-0.7765359420129876,-1.177113236458963,-1.8605011627976875,-2.4688815770744466,18.00630035402399,0.4200000762939453,0.534589219501445,1.0497497081756624,0.08282590368788689,2.016673512663438,0.5662878059317737,1.533211610419551,-0.9776586085298966,92.7631199194903,15.28230197929659,0.4834619022438878,1,-0.714999675750736,-1.1349997520446813,-1.8499994277954137,-2.2449994087219274,-2.154999732971195,1,-0.05773383658915432,-1.1276583656466415,15.960000038146973,-2.1666375268219027,15.5600004196167,1.1052552326456673,15.619999885559082,-0.05773383658915432
2582,2010-01-06,16.055000305175778,16.25,15.914999961853027,16.200000762939453,732586.0,-0.008644605883702972,1.7347061113273647,-0.9354941917700564,77.19719107486674,75.00799192176757,-0.5615537034493521,-0.9690534033990588,-1.6935944017858162,-2.2893753873833127,18.50445558546291,0.33500003814697266,0.5763969262457938,0.8350003242492647,-0.1717505894865674,1.8417512379850969,0.33162486738134866,1.3383757811171808,-0.6517806144144309,74.3421531449906,-3.548300915941766,0.5033754568679163,1,-0.42500019073485973,-0.9950003623962367,-1.710000038146969,-2.1050000190734828,-1.9450006484985334,2,-0.07100593719423598,2.1698191973283514,16.194999694824222,-1.1276583656466415,15.960000038146973,-2.1666375268219027,15.5600004196167,-0.07100593719423598
2583,2010-01-07,16.155000686645508,16.235000610351562,15.800000190734865,15.90999984741211,713635.0,0.006228612866328698,1.1481465783165352,-1.6896556260029578,77.41181085188087,75.82202866228614,-0.5229388331316809,-1.0168318867521933,-1.7762539116960667,-2.346331634047008,19.12560014546641,0.43500041961669744,0.5819471901984734,0.8687506675720211,-0.2022739362965602,1.9397752714406025,0.33323836563772957,1.4042629695063127,-0.5993605402212037,87.50009411256868,9.713757725595613,0.5355123019342911,1,-0.4350008964538574,-1.0950007438659668,-1.7950005531311035,-2.205000400543213,-2.4250011444091797,3,-0.11327767252236265,1.7347061113273647,16.055000305175778,2.1698191973283514,16.194999694824222,-1.1276583656466415,15.960000038146973,-0.11327767252236265
2584,2010-01-08,16.370000839233402,16.46500015258789,16.204999923706055,16.299999237060547,624968.0,0.013308582076732689,1.0,0.2857198464784382,79.48722442255782,77.12706123914536,-0.6372068551623542,-1.1630872904524452,-1.956550282614817,-2.5124489967771595,19.91919151321852,0.3099994659423828,0.587355638114424,1.0022507667541536,-0.13949087769128,2.143992411199587,0.4313799445314359,1.5731215889768713,-0.6893759191654727,90.25648449375112,12.223465639692847,0.570870822222717,1,-0.45250082015991566,-1.1625008583068883,-2.0800006389617955,-2.420000553131107,-2.6850004196167028,4,-0.1487477272316824,1.1481465783165352,16.155000686645508,1.7347061113273647,16.055000305175778,2.1698191973283514,16.194999694824222,-0.1487477272316824
2585,2010-01-11,16.25,16.479999542236328,16.200000762939453,16.479999542236328,887422.0,-0.007330533480841339,1.4347768397658103,-3.285632544072202,74.2489402135984,77.61438627491268,-0.423819855858806,-0.9500291848617319,-1.7931755385148556,-2.3456829549941105,21.506453582896494,0.279998779296875,0.6264334699553498,0.7922499179840088,-0.3284712570014001,1.912971092969416,0.2318893304913061,1.3526105054767132,-0.44999980926513494,66.17650564982439,-10.177725356882561,0.5603605874927038,1,-0.2650003433227539,-0.9600000381469727,-1.9599997997283936,-2.299999713897705,-2.354999542236328,0,-0.1507692190317006,1.0,16.370000839233402,1.1481465783165352,16.155000686645508,1.7347061113273647,16.055000305175778,-0.1507692190317006
2586,2010-01-12,15.880000114440918,16.309999465942386,15.69499969482422,16.309999465942386,1263509.0,-0.02276922372671275,1.860468365688038,1.8695661187866075,62.97711035108327,76.99279550570947,0.018690883964595173,-0.49764430970199136,-1.3635417823248233,-1.929317257917468,22.59730387396906,0.6149997711181658,0.6302264501375525,0.35375003814697337,-0.6877363585333924,1.395236434827341,-0.1669931601932113,0.8744932364871563,0.5999994277954102,23.56693701617706,-51.01674150577857,0.5207431983401835,1,0.10499954223632812,-0.5100002288818359,-1.6575000286102295,-1.929999828338623,-1.7300004959106445,1,-0.11964739033451088,1.4347768397658103,16.25,1.0,16.370000839233402,1.1481465783165352,16.155000686645508,-0.11964739033451088
2587,2010-01-13,15.880000114440918,15.9350004196167,15.600000381469727,15.609999656677244,851004.0,0.0,-1.3103529922456147,-0.6279089882830943,70.51282835038313,76.8517557226352,0.0681889557191262,-0.42159908794945977,-1.3094483551251113,-1.8885482498656359,23.443983750713258,0.33500003814697266,0.6429586245189718,0.2917500495910641,-0.6723548390478165,1.2558549382299447,-0.19030239472837707,0.7738024939105053,0.5999994277954102,31.818181818181817,-46.352742126255905,0.4820524443194407,1,0.10499954223632812,-0.5100002288818359,-1.7225000858306885,-1.929999828338623,-1.6900005340576172,2,-0.11586902640602847,1.860468365688038,15.880000114440918,1.4347768397658103,16.25,1.0,16.370000839233402,-0.11586902640602847
2588,2010-01-14,16.0,16.094999313354492,15.81999969482422,16.010000228881836,1099035.0,0.007556667801907446,2.055578514586029,-0.037037821952838876,66.82692682425817,75.27634527855133,0.008672737934841024,-0.48038132961129065,-1.3567261544925913,-1.9746510132317638,23.72559516628121,0.27499961853027166,0.651656840584014,0.35724992752075124,-0.5678647177128902,1.2823645727543926,-0.10530739509606946,0.8198072501375719,0.4447995758056642,45.45454545454545,-30.47522874110767,0.4625573226168205,1,-0.015000343322753906,-0.630000114440918,-1.8424999713897705,-2.049999713897705,-1.7250003814697266,3,-0.11812502145767223,-1.3103529922456147,15.880000114440918,1.860468365688038,15.880000114440918,1.4347768397658103,16.25,-0.11812502145767223
2589,2010-01-15,15.850000381469727,16.149999618530273,15.8149995803833,15.989999771118164,1001847.0,-0.00937497615814209,-2.190461485363439,13.999618539004388,61.11112828118207,72.72896143658035,0.22812464520652753,-0.2768430280029648,-1.1345704731514488,-1.7968708756096436,24.062568814012593,0.33500003814697266,0.6517304541478488,0.16425027847290075,-0.7117593272881599,1.0402598842339632,-0.2737545244076287,0.602255081353432,0.5610072265624986,28.409118002137102,-44.63423022642944,0.43800480288053106,1,0.18999958038330078,-0.48000049591064453,-1.6725003719329834,-1.9000000953674316,-1.6100006103515625,4,-0.13375399294702206,2.055578514586029,16.0,-1.3103529922456147,15.880000114440918,1.860468365688038,15.880000114440918,-0.13375399294702206
2590,2010-01-18,15.835000038146973,15.9350004196167,15.6899995803833,15.914999961853027,383768.0,-0.000946393877711893,3.083318763410951,0.5714305177111717,59.574467125723146,69.9275141661704,0.24979798841672718,-0.20584532043767112,-1.0535153777075976,-1.7543742163410165,24.3383525184715,0.24500083923339844,0.6465053237492011,0.10699992179870677,-0.7070376676412806,0.9210375112386942,-0.30001887292128515,0.5140187165187005,0.543567280822753,33.09858587378155,-36.37313049594645,0.4070187947199936,1,0.2049999237060547,-0.4650001525878906,-1.6575000286102295,-1.8849997520446777,-1.755000114440918,0,-0.13577515714246047,-2.190461485363439,15.850000381469727,2.055578514586029,16.0,-1.3103529922456147,15.880000114440918,-0.13577515714246047
2591,2010-01-19,15.59000015258789,15.800000190734865,15.364999771118164,15.800000190734865,1342687.0,-0.015472048308738273,3.142860386646692,2.625002980235103,49.541295641313404,66.85463689577558,0.44695583935121164,0.08028758257703039,-0.7513604920466488,-1.4756786553943506,24.131494698554743,0.4700002670288086,0.6273241864708723,-0.1614999771118164,-0.9273440429576887,0.6043440887340541,-0.5444220100347508,0.22142205581111973,0.7574244888818349,28.662474548432087,-37.34803997250242,0.3829220329229356,1,0.33249950408935547,-0.17500019073486328,-1.4075000286102295,-1.6399998664855957,-1.8699998855590838,1,-0.10872352009200292,3.083318763410951,15.835000038146973,-2.190461485363439,15.850000381469727,2.055578514586029,16.0,-0.10872352009200292
2592,2010-01-20,15.0600004196167,15.734999656677244,14.970000267028807,15.5600004196167,1910006.0,-0.03399613391813938,-1.249997195076787,2.3809519484470805,39.629635124051966,62.65661737046126,0.917451875507842,0.6316459558718215,-0.1836930482330814,-0.912647353314366,23.661285552166706,0.7649993896484375,0.5424716458688899,-0.6844997406005859,-1.473769307893388,0.10476982669221435,-1.0791345242469852,-0.2898649569541849,1.2284787296319308,7.627135766928474,-54.36963886548894,0.39463478364640053,1,0.6649994850158691,0.41499948501586914,-0.7975003719329834,-1.1100001335144043,-1.4600000381469727,2,-0.06042501830883662,3.142860386646692,15.59000015258789,3.083318763410951,15.835000038146973,-2.190461485363439,15.850000381469727,-0.06042501830883662
2593,2010-01-21,14.56999969482422,15.164999961853027,14.420000076293945,15.119999885559082,1909612.0,-0.03253656780475378,1.3281233934694205,1.100000381469723,34.1852925144492,57.62306938067142,1.2951778779998655,1.1532065913312817,0.33680151812917636,-0.3986755752497473,24.338744762039223,0.744999885559082,0.41408448451374547,-1.1570004463195787,-2.0338994776887187,-0.2801014149504386,-1.5954499620041478,-0.7185509306350077,1.6130011438468248,8.670500475183616,-51.03668801249192,0.43844951568457036,1,0.8800001144409162,0.8800001144409162,-0.28749966621399103,-0.6199994087219256,-0.8499994277954137,3,-0.02608099673302733,-1.249997195076787,15.0600004196167,3.142860386646692,15.59000015258789,3.083318763410951,15.835000038146973,-0.02608099673302733
2594,2010-01-22,14.414999961853027,14.649999618530273,14.229999542236328,14.494999885559082,1591776.0,-0.010638279767861247,1.153849915880903,0.14545435629606943,23.223570992700715,51.95358391168278,1.2781033980225018,1.3054351558819253,0.5153198635500402,-0.21333719205962254,24.960875148120863,0.4200000762939453,0.30831802579755063,-1.26775016784668,-2.3092446225233125,-0.22625571317004578,-1.7884973951849972,-0.7470029405083629,1.591700800580309,10.850458910082263,-42.53905647742587,0.5207472273383168,1,0.8549995422363299,0.9399995803833008,0.13250017166137695,-0.4649996757507324,-0.4700002670288068,4,-0.00971212928846632,1.3281233934694205,14.56999969482422,-1.249997195076787,15.0600004196167,3.142860386646692,15.59000015258789,-0.00971212928846632
2595,2010-01-25,14.470000267028807,14.614999771118164,14.220000267028807,14.220000267028807,787908.0,0.0038154911773380373,-2.159996032714858,-3.125002980235081,18.11462350677752,46.96886315120437,1.0550018457762445,1.2432964662470898,0.4785146039455359,-0.2364129985599437,25.287567798676967,0.39499950408935725,0.18531852936996351,-1.1677498817443865,-2.3361789097771766,0.0006791462884034871,-1.7519643957607816,-0.5835353677279915,1.323496348980889,15.822785574166254,-31.24012994488109,0.5842145140163948,1,0.7149996757507342,0.8799996376037615,0.19249987602234064,-0.5199999809265119,-0.06500053405761363,0,-0.015894989057790077,1.153849915880903,14.414999961853027,1.3281233934694205,14.56999969482422,-1.249997195076787,15.0600004196167,-0.015894989057790077
2596,2010-01-26,14.579999923706055,14.670000076293945,14.204999923706055,14.380000114440918,1335226.0,0.00760191117120379,1.4473684870965393,0.7999992370605469,22.429911206720305,41.626316801908494,0.8283101804411146,1.123978824768674,0.3803038606102618,-0.30985195798411347,25.538288469163,0.4650001525878906,0.023156863975316355,-1.0152502059936523,-2.2738522607437623,0.24335184875645766,-1.6445512333687056,-0.38594917861859734,0.9932072034463175,24.509808199231976,-18.313364007503132,0.6293010273750547,1,0.5974998474121094,0.7624998092651367,0.08750009536743164,-0.6299996376037598,0.15499973297118963,1,-0.034293552991521925,-2.159996032714858,14.470000267028807,1.153849915880903,14.414999961853027,1.3281233934694205,14.56999969482422,-0.034293552991521925
2597,2010-01-27,14.539999961853027,14.699999809265135,14.385000228881836,14.494999885559082,1001397.0,-0.002743481622931254,-1.3773607992168921,0.2250005960470162,19.120453591449035,36.3255975538186,0.7355977392460726,1.1380556585067971,0.42993670581539867,-0.23315272528532915,25.27879907328789,0.314999580383299,-0.12939969083709713,-1.001750183105468,-2.345779183332912,0.3422788171219757,-1.67376468321919,-0.32973568299174616,0.8142940127479346,34.89583592034038,-2.1819866697711987,0.6720145001137221,1,0.6374998092651367,0.8024997711181641,0.1425001621246338,-0.5899996757507324,0.19999980926513672,2,-0.05639612771496305,1.4473684870965393,14.579999923706055,-2.159996032714858,14.470000267028807,1.153849915880903,14.414999961853027,-0.05639612771496305
2598,2010-01-28,14.274999618530273,14.800000190734865,14.274999618530273,14.699999809265135,1222428.0,-0.01822560825433328,-1.4705898192507574,-9.444432670707373,10.694174465441563,30.723713796514094,0.8159836221243086,1.3672237403975167,0.7074920501713535,0.06242868025652015,25.078309562959966,0.5250005722045916,-0.2450448451113374,-1.1995005130767815,-2.6568628649617487,0.2578618388081857,-1.9281816890192651,-0.4708193371342979,0.8954073079275027,11.764649312473217,-17.818643935564225,0.7286811759424833,1,0.7950005531311035,1.067500114440918,0.4575002193450928,-0.31999969482421875,0.8000001907348615,3,-0.04728541191583191,-1.3773607992168921,14.539999961853027,1.4473684870965393,14.579999923706055,-2.159996032714858,14.470000267028807,-0.04728541191583191
2599,2010-01-29,14.800000190734865,14.859999656677244,14.28499984741211,14.28499984741211,1771485.0,0.036777624254580976,-1.2330074793941603,-1.211764969875134,26.384372915779437,27.03592555096479,0.14122896579091204,0.8246465617170067,0.18786595912045279,-0.43245962406848726,24.969237788751087,0.5850000381469709,-0.3761967412600722,-0.6364999294280995,-2.1238011745929466,0.8508013157367458,-1.3801505520105213,0.10715069315432402,0.21594161528263633,90.83977245758383,63.16362174791584,0.7436506225824229,1,0.20249986648559393,0.5424995422363263,-0.06750035285949885,-0.8450002670288104,0.40499973297118963,4,-0.07297296687753851,-1.4705898192507574,14.274999618530273,-1.3773607992168921,14.539999961853027,1.4473684870965393,14.579999923706055,-0.07297296687753851
2600,2010-02-01,14.979999542236328,15.085000038146973,14.71500015258789,14.744999885559082,902268.0,0.012162118187954318,-1.5084812610521483,0.4563097087684261,34.37499068677462,25.350780556016037,-0.19311467710324592,0.5981300388162296,0.017055409326175663,-0.583549055910801,24.05482526646795,0.36999988555908203,-0.507197224123189,-0.4075005531311042,-1.8867343011304598,1.0717331948682514,-1.1471174271307838,0.33211632086857357,-0.7749996185302734,88.06812701639778,57.39893006681164,0.739616873999678,2,-0.009999752044677734,0.3625001907348633,-0.22499966621398926,-1.0249996185302734,0.13500022888183594,0,-0.06909211475567212,-1.2330074793941603,14.800000190734865,-1.4705898192507574,14.274999618530273,-1.3773607992168921,14.539999961853027,-0.06909211475567212
2601,2010-02-02,15.260000228881836,15.289999961853027,14.829999923706055,15.039999961853027,959345.0,0.01869163519371564,2.2857176916972355,0.9361727167583143,40.18987771544357,25.41302973283733,-0.5865283183483108,0.2577025089589817,-0.26514283491946955,-0.8392646618894215,22.461001185212357,0.46000003814697266,-0.6173602780407688,-0.08074989318847692,-1.5108119969971732,1.3493122106202193,-0.7957809450928259,0.6342811587158721,-1.0374003028869634,97.04436228336803,63.77261078141838,0.7150310519043486,2,-0.5125002861022949,0.08249950408935547,-0.4250001907348633,-1.255000114440918,-0.060000419616700995,1,-0.056028865208823886,-1.5084812610521483,14.979999542236328,-1.2330074793941603,14.800000190734865,-1.4705898192507574,14.274999618530273,-0.056028865208823886
2602,2010-02-03,14.914999961853027,15.3100004196167,14.914999961853027,15.239999771118164,875599.0,-0.022608142978651102,-1.4307734743402771,-1.4772700672339576,33.973417147706215,25.389488025421443,-0.29531491711025915,0.5406364933786953,0.0945602688033258,-0.47397433328358574,20.762064131233075,0.3950004577636719,-0.7407173625951256,-0.36875014305114817,-1.7695204975934224,1.032020211491126,-1.0691353203222853,0.33163503421998897,-0.649704034423829,61.83573410290645,28.861416610129304,0.7003851772711375,2,-0.1574997901916504,0.42749977111816406,-0.022499799728393555,-0.8999996185302734,1.484999656677246,2,-0.012068408021197241,2.2857176916972355,15.260000228881836,-1.5084812610521483,14.979999542236328,-1.2330074793941603,14.800000190734865,-0.012068408021197241
2603,2010-02-04,14.324999809265135,14.994999885559082,14.324999809265135,14.899999618530273,755167.0,-0.03955750278893,-1.3304358210143368,1.7692312206745031,30.06536094375069,26.149686908871438,0.28639469816122265,1.0398201949461026,0.6927105454066389,0.131494326526008,19.81847983650046,0.6700000762939471,-0.844930264395007,-0.867250251770022,-2.2674703793457507,0.5329698758057066,-1.5673603155578864,-0.16714018798215768,0.9850006103515643,3.902433124207231,-28.42456727889466,0.7001100637878648,2,0.432500362396242,1.0174999237060565,0.7100000381469744,-0.17999982833862127,2.2550001144409197,3,0.02897032931090271,-1.4307734743402771,14.914999961853027,2.2857176916972355,15.260000228881836,-1.5084812610521483,14.979999542236328,0.02897032931090271
2604,2010-02-05,13.9350004196167,14.229999542236328,13.81999969482422,14.149999618530273,1590407.0,-0.02722508864511064,1.1866714138575494,0.37391177431579947,27.380961031057993,27.179279967124824,0.6717918934742535,1.3049473350192304,1.0777920472810862,0.5310193232727869,18.713756569998065,0.5050001144409144,-0.894246507769056,-1.1354996204376224,-2.5279640272432324,0.2569647863679876,-1.8317318238404283,-0.43926741703481653,1.375,7.718165694751292,-23.498700528993048,0.696232203402805,2,0.6299996376037598,1.2149991989135742,1.0999994277954102,0.20999956130981445,2.4899988174438477,4,0.0818083498615203,-1.3304358210143368,14.324999809265135,-1.4307734743402771,14.914999961853027,2.2857176916972355,15.260000228881836,0.0818083498615203
2605,2010-02-08,13.800000190734865,14.130000114440918,13.545000076293945,13.954999923706055,1372388.0,-0.009687852516444218,1.3168313092151356,0.7209316767431153,28.117365798356943,27.81121936619556,0.7842278800688476,1.314377469093424,1.2103952111742569,0.6737391498147343,17.65853351019563,0.5850000381469727,-0.8875826204245314,-1.147999858856199,-2.5346179407098166,0.23861822299741853,-1.8413088997830087,-0.45469081792938937,1.4504001998901348,14.44759574158845,-16.38631510410281,0.6933090409268089,2,0.6275000572204572,1.2124996185302717,1.2349996566772443,0.3449997901916486,3.0399999618530256,0,0.1018115734458096,1.1866714138575494,13.9350004196167,-1.3304358210143368,14.324999809265135,-1.4307734743402771,14.914999961853027,0.1018115734458096
2606,2010-02-09,13.979999542236328,14.199999809265135,13.739999771118164,13.800000190734865,1101415.0,0.013043431087943924,-2.066664971246726,-1.1612881393474415,35.56148839462729,29.638001010993143,0.5701224884305134,1.0379528380739096,1.032620011815954,0.5032231396411664,18.14464641105792,0.4600000381469709,-0.8304984133084581,-0.8730004787445065,-2.251082429636366,0.5050814721473529,-1.5620414541904353,-0.1839595032985777,1.1680768295288093,24.64585729901115,-8.74666989324749,0.6890409754459293,2,0.44750070571899414,1.0325002670288086,1.1600003242492676,0.2700004577636719,2.9600009918212855,1,0.0811874296170596,1.3168313092151356,13.800000190734865,1.1866714138575494,13.9350004196167,-1.3304358210143368,14.324999809265135,0.0811874296170596
2607,2010-02-10,14.039999961853027,14.279999732971193,13.954999923706055,14.029999732971193,883530.0,0.004291875649596877,-3.0625014901175627,0.055557027280472605,41.99396275253996,33.11575526511519,0.48247584987591985,0.8780546325683609,0.9891267409807831,0.4443693027767388,18.85042092301151,0.3249998092651385,-0.7630535598188786,-0.7210000514984127,-2.055381968509913,0.6133818655130874,-1.388191010004162,-0.053809092992663565,1.0118918321838386,34.137927632552525,-2.283381225514617,0.6671909585057498,2,0.3875002861022949,0.9724998474121094,1.2300000190734863,0.3400001525878906,2.814999580383301,2,0.08262107197748225,-2.066664971246726,13.979999542236328,1.3168313092151356,13.800000190734865,1.1866714138575494,13.9350004196167,0.08262107197748225
2608,2010-02-11,14.109999656677244,14.30500030517578,13.93000030517578,14.170000076293945,954113.0,0.004985733263134451,1.2727212301788235,-5.99990463475234,45.27131365738341,35.214304236404516,0.4320435298494374,0.6948249167594387,0.9361431659773665,0.37912830254886387,19.229063661280684,0.375,-0.716435450667344,-0.5565003395080588,-1.7849188486585152,0.6719181696423977,-1.1707095940832861,0.057708915067168576,0.8514786342950469,74.34202766156612,33.25332801491917,0.6142092545752279,2,0.31750059127807795,0.9025001525878924,1.2350003719329852,0.27000045776367365,2.8650007247924822,3,0.16229624504415474,-3.0625014901175627,14.039999961853027,-2.066664971246726,13.979999542236328,1.3168313092151356,13.800000190734865,0.16229624504415474
2609,2010-02-12,13.729999542236328,14.244999885559082,13.630000114440918,14.119999885559082,788868.0,-0.026931263195395627,-1.0847478174567895,6.499960263847856,39.57745514037146,35.79235584235972,0.7200202241978069,0.9569181142454894,1.3332855346704022,0.7612467304680628,19.674835684001454,0.6149997711181641,-0.6672200638530139,-0.8305004119873054,-1.9930246093650723,0.3320237853904615,-1.4117625106761889,-0.24923831329842194,1.1464900558552618,24.34202766156624,-19.118830296804603,0.5812620986888836,2,0.6975007057189941,1.2825002670288086,1.6600003242492676,0.6500005722045898,3.1049995422363246,4,0.2075746887465315,1.2727212301788235,14.109999656677244,-3.0625014901175627,14.039999961853027,-2.066664971246726,13.979999542236328,0.2075746887465315
2610,2010-02-15,13.6850004196167,13.829999923706055,13.56999969482422,13.760000228881836,511348.0,-0.0032774307443493855,1.418615792018365,0.1923070339532211,37.15925979541287,35.45562051791187,0.6280520621629293,0.8775799444717478,1.3849413290402417,0.7996614198408132,20.56104622841399,0.26000022888183416,-0.5679743992217308,-0.7679995536804203,-1.8273410545308426,0.29134194717000206,-1.2976703041056314,-0.2383288032552091,1.1115998071670319,15.646344121737881,-28.963680255299252,0.5296707504252113,2,0.742499828338623,1.3274993896484375,1.8774995803833008,0.8024997711181641,3.480000495910648,0,0.20021912557022725,-1.0847478174567895,13.729999542236328,1.2727212301788235,14.109999656677244,-3.0625014901175627,14.039999961853027,0.20021912557022725
2611,2010-02-16,13.895000457763672,13.93000030517578,13.579999923706055,13.8100004196167,659242.0,0.015345270859177251,3.516141734705887,-1.1333367241839707,41.17647672760527,36.25596047123398,0.2280460085737932,0.5629464122592456,1.1764383031560364,0.5843909018716769,22.30108994089654,0.3500003814697248,-0.5427081860435372,-0.473249530792236,-1.414180069827049,0.4676810082425771,-0.9437148003096425,-0.002784261274829447,0.8265037599906719,44.21775415723803,-1.5540858356613256,0.4704652695174064,2,0.3749995231628418,1.032499313354494,1.7424993515014648,0.5999994277954102,3.614999771118164,1,0.21194671448742075,1.418615792018365,13.6850004196167,-1.0847478174567895,13.729999542236328,1.2727212301788235,14.109999656677244,0.21194671448742075
2612,2010-02-17,14.149999618530273,14.220000267028807,13.979999542236328,13.979999542236328,599567.0,0.018351864150110364,-1.8235366715659116,2.0,48.28532167748369,38.28040055275987,-0.1641415144817131,0.2490454182166566,0.927219647943474,0.3279456434555854,23.513613659396686,0.32499980926513494,-0.5632184432698306,-0.17275032997131312,-1.059272015384737,0.7137713554421108,-0.6160111726780251,0.27051051273539883,0.500914350736446,78.91148871680971,27.646701111349927,0.4432608427067117,2,-0.22499942779541016,0.6975002288818359,1.5275001525878906,0.3450002670288086,3.4250011444091797,2,0.19717321489349482,3.516141734705887,13.895000457763672,1.418615792018365,13.6850004196167,-1.0847478174567895,13.729999542236328,0.19717321489349482
2613,2010-02-18,14.1899995803833,14.289999961853027,14.0600004196167,14.079999923706055,638908.0,0.0028268525039849557,-2.066687859617891,0.6470565135926578,40.34808531648422,39.72119214002945,-0.251782760763712,0.18879683607135433,0.8848799534887561,0.29166730828749365,23.661028995549067,0.22999954223632812,-0.629041341540459,-0.11375036239624059,-0.9942279287077067,0.7667272039152255,-0.5539891455519736,0.32648842075949247,0.3945595553050527,86.11106328024103,38.205989964293934,0.44023878315573345,2,-0.2649993896484375,0.6575002670288086,1.4875001907348633,0.30500030517578125,3.160000801086426,3,0.18780831858072822,-1.8235366715659116,14.149999618530273,3.516141734705887,13.895000457763672,1.418615792018365,13.6850004196167,0.18780831858072822
2614,2010-02-19,14.274999618530273,14.364999771118164,13.949999809265135,14.09000015258789,643958.0,0.005990136762546339,1.2739738196640027,1.6818185758997077,38.49918043090538,40.8747270992015,-0.3167965433512343,0.0977839821453852,0.8013810682100164,0.20277771631422326,23.573013349383892,0.4149999618530291,-0.6463102846976749,-0.021750307083129528,-0.9007286071911142,0.8572279930248552,-0.4612394571371219,0.41773884297086283,0.24718597359441574,88.67922717599666,43.96030753068802,0.43948915005399236,2,-0.30749988555908203,0.5725002288818359,1.4025001525878906,0.2200002670288086,3.0,4,0.18914191489256527,-2.066687859617891,14.1899995803833,-1.8235366715659116,14.149999618530273,3.516141734705887,13.895000457763672,0.18914191489256527
2615,2010-02-22,14.239999771118164,14.350000381469727,14.18000030517578,14.329999923706055,653555.0,-0.002451828255510158,1.6153643005957021,-0.48648871568051305,31.914871311357274,40.46954742328261,-0.23782940005290243,0.12086614939601681,0.846855313614709,0.23891415783630876,23.46358755007372,0.1700000762939471,-0.5959239644680547,-0.04525012969970632,-0.9206956926611465,0.8301954332617338,-0.4829729111804255,0.39247265178101287,0.22355469005668027,84.07643002580389,44.07709232333153,0.43772278148071975,2,-0.27250003814697266,0.5000004768371582,1.4650001525878906,0.28999996185302734,2.809999465942383,0,0.18223310077698973,1.2739738196640027,14.274999618530273,-2.066687859617891,14.1899995803833,-1.8235366715659116,14.149999618530273,0.18223310077698973
2616,2010-02-23,14.079999923706055,14.404999732971193,13.989999771118164,14.229999542236328,692864.0,-0.01123594452133514,-1.5151518654452034,1.666659602424448,34.15558117188047,39.598616136542674,-0.06945688447591891,0.25453686136686215,1.0137520174161416,0.40008976737500745,23.63208755820459,0.4149999618530291,-0.4945396045503898,-0.18024997711181712,-1.0487845459755754,0.6882845917519411,-0.6145172615436962,0.254017307320062,0.32844127437593507,28.571458514112454,-8.307749869303652,0.4342672844318788,2,-0.09250020980834783,0.5925002098083496,1.625,0.4499998092651367,3.0799999237060547,1,0.21910518526546108,1.6153643005957021,14.239999771118164,1.2739738196640027,14.274999618530273,-2.066687859617891,14.1899995803833,0.21910518526546108
2617,2010-02-24,13.720000267028807,14.175000190734865,13.550000190734865,14.109999656677244,924576.0,-0.025568157573007344,1.4038440377067491,2.600002543137978,37.42203057947782,38.72647357233094,0.2686261564619077,0.5796745884580954,1.3724165678253435,0.7657302708466549,24.155558557445477,0.625,-0.3938613871569654,-0.49924964904785263,-1.3893310181742748,0.3908317200785696,-0.9442903336110628,-0.05420896448464241,0.6849994659423864,19.883060504253756,-20.293081065967144,0.4450406845632108,2,0.2574996948242223,0.9199995994567889,1.94874954223633,0.8199996948242205,3.8900003433227557,2,0.27623905889863276,-1.5151518654452034,14.079999923706055,1.6153643005957021,14.239999771118164,1.2739738196640027,14.274999618530273,0.27623905889863276
2618,2010-02-25,13.600000381469727,13.81999969482422,13.479999542236328,13.6850004196167,1003329.0,-0.008746347173728353,-1.0922975800275352,0.21794915685277202,42.15455617908013,39.012818132187455,0.3449499443471904,0.6814507134089673,1.480955188253235,0.8985543911573046,24.535361546179324,0.3400001525878924,-0.3506868313086766,-0.585499572753907,-1.5169097956444624,0.34591065013664846,-1.0512046841991847,-0.11979446130862925,0.8049993515014666,12.973061025864649,-30.015462124414217,0.465705111445278,2,0.3424992561340332,0.7949995994567871,1.9999995231628418,1.0999994277954102,4.260000228881836,3,0.2922794316157331,1.4038440377067491,13.720000267028807,-1.5151518654452034,14.079999923706055,1.6153643005957021,14.239999771118164,0.2922794316157331
2619,2010-02-26,13.720000267028807,13.84000015258789,13.484999656677244,13.770000457763672,1126716.0,0.008823520749497993,2.7368555782541883,0.588237274063457,48.11320669840179,40.22992334363067,0.249634201398937,0.5021361714878214,1.3480731090302722,0.7902906719749048,25.098304393242643,0.3550004959106463,-0.34308840171024535,-0.41149969100952255,-1.3177938447267614,0.4947944627077163,-0.8646467678681429,0.04164738584909777,0.6109994506835967,25.946018951824268,-19.799596198751,0.45314707685861955,2,0.22249937057495295,0.6749997138977069,1.72999954223633,0.9799995422363299,4.144999504089357,4,0.2645772626669949,-1.0922975800275352,13.600000381469727,1.4038440377067491,13.720000267028807,-1.5151518654452034,14.079999923706055,0.2645772626669949
2620,2010-03-01,13.94499969482422,13.960000038146973,13.625,13.800000190734865,1152043.0,0.01639937488457055,2.828567691729278,-2.8999790192449715,49.19168835379298,41.12050241320708,0.07307925277223681,0.20619308073161058,1.1125403976529302,0.5709503549682093,26.222447483791356,0.33500003814697266,-0.35033326080607985,-0.13475027084350444,-0.950744693119626,0.6812441514326171,-0.5427474819815643,0.27324694029455543,0.31792000885009664,50.270276400534975,1.7790274030248483,0.4079972111380604,3,-0.0025000572204607607,0.45000028610229315,1.3674998283386213,1.0700001716613752,3.489999771118166,0,0.23879526687562458,2.7368555782541883,13.720000267028807,-1.0922975800275352,13.600000381469727,1.4038440377067491,13.720000267028807,0.23879526687562458
2621,2010-03-02,14.404999732971193,14.5,13.904999732971193,13.949999809265135,1330080.0,0.03298673705369137,-1.1834869127904408,3.137941240307043,57.1150143850708,42.101579380716764,-0.3430442875279063,-0.3385008377175929,0.6429442096353686,0.11902240751788362,27.417182422868812,0.5950002670288068,-0.28927926715848606,0.3679997920990008,-0.25422341993072983,0.9902230041287314,0.056888186084135484,0.6791113981138661,-0.9250001907348651,90.68625251040643,38.71137332818732,0.3111116060148654,3,-0.4149999618530291,-0.00999975204467951,0.8625001907348615,0.7600002288818342,3.3949995040893537,1,0.18361676869977916,2.828567691729278,13.94499969482422,2.7368555782541883,13.720000267028807,-1.0922975800275352,13.600000381469727,0.18361676869977916
2622,2010-03-03,14.734999656677244,14.755000114440918,14.390000343322756,14.44499969482422,1001408.0,0.022908707381002147,1.2121139435483996,0.6373626603954582,61.061958852537835,44.403120884722725,-0.6496532448680927,-0.7195700924265029,0.30440588095316023,-0.20968647741769608,28.510654889660277,0.3649997711181623,-0.20098528694795625,0.7069997310638403,0.13507449534003158,1.278924966787649,0.4210371132019368,0.9929623489257438,-1.234600105285642,98.43133734998321,47.2498084456448,0.28596261786190413,3,-0.6174998283386213,-0.33999967575073065,0.5250000953674334,0.44000005722046076,3.029999732971193,2,0.1645741599753594,-1.1834869127904408,14.404999732971193,2.828567691729278,13.94499969482422,2.7368555782541883,13.720000267028807,0.1645741599753594
2623,2010-03-04,14.739999771118164,14.94499969482422,14.579999923706055,14.720000267028807,1669513.0,0.000339335904813165,-1.4333302603847238,0.06896381627627002,70.61227524398524,47.971242530620486,-0.6352327606782673,-0.7292756735425421,0.29977602918790325,-0.21431139118197962,28.32476469336062,0.36499977111816584,-0.1372617990514513,0.6912498474121094,0.04825662355209204,1.3342430712721267,0.3697532354821007,1.012746459342118,-1.1894161972045882,85.95890970206814,30.08599129524662,0.32149661193000884,3,-0.5275001525878906,-0.3449997901916504,0.5199999809265137,0.434999942779541,2.8600006103515625,3,0.1947083367570286,1.2121139435483996,14.734999656677244,-1.1834869127904408,14.404999732971193,2.828567691729278,13.94499969482422,0.1947083367570286
2624,2010-03-05,15.074999809265135,15.145000457763672,14.739999771118164,14.800000190734865,1081044.0,0.022727275668170455,-1.050634011608255,13.750321873061402,75.36497214155042,52.79903151175305,-0.9441011573357372,-1.0271534832417295,-0.04320379626416404,-0.5453876896985808,27.45655408116453,0.4050006866455078,-0.11245128343346522,0.9692499160766577,0.18263674883415248,1.7558630833191629,0.575943332455406,1.3625564996979094,-1.4407512680969212,95.39469556466274,33.01097839160781,0.3933065836212524,3,-0.7624998092651349,-0.6799998283386213,0.13125014305114924,0.09999990463257014,2.5549993515014666,4,0.18474300738463412,-1.4333302603847238,14.739999771118164,1.2121139435483996,14.734999656677244,-1.1834869127904408,14.404999732971193,0.18474300738463412
2625,2010-03-08,15.204999923706055,15.300000190734865,15.085000038146973,15.300000190734865,943864.0,0.008623556622602502,3.5263062791746913,-0.3454559956720575,74.62406918087918,57.29553017941957,-1.0312697176778816,-1.1030516111597084,-0.18209425588893247,-0.6650797926895429,26.268882629953993,0.22500038146973012,-0.053573949315561364,1.0290000438690186,0.11648151142717289,1.9415185763108642,0.5727407776480948,1.4852593100899423,-1.4498912292102037,93.18994725054746,27.330707070279928,0.45625926622092317,3,-0.815000057220459,-0.809999942779541,-0.03250002861022949,-0.03000020980834961,2.3299999237060547,0,0.1749424439828451,-1.050634011608255,15.074999809265135,-1.4333302603847238,14.739999771118164,1.2121139435483996,14.734999656677244,0.1749424439828451
2626,2010-03-09,15.114999771118164,15.210000038146973,14.864999771118164,15.170000076293945,685543.0,-0.005919115622458615,4.111106401616299,0.578948953470852,69.33868869152005,60.84182552520205,-0.870564465468588,-0.97357601299489,-0.10414784657351461,-0.5671063821996682,25.03029530159656,0.3450002670288086,0.007098994748522713,0.8822498798370368,-0.11608254341422608,1.8805823030882998,0.3830836682114054,1.3814160914626683,-1.2054019269984124,79.67028014973718,14.823339811354941,0.4991662116256314,3,-0.7249999046325684,-0.7199997901916504,0.041249990463256836,0.059999942779541016,2.255001068115238,1,0.15348989281874115,3.5263062791746913,15.204999923706055,-1.050634011608255,15.074999809265135,-1.4333302603847238,14.739999771118164,0.15348989281874115
2627,2010-03-10,15.199999809265135,15.234999656677244,15.0,15.074999809265135,654388.0,0.005623555371095046,1.4102566610587086,-2.272714662227771,69.88190203282892,63.92264173117413,-0.8085795777468139,-1.0194854686380719,-0.20626524708950633,-0.6467513719794784,23.97523388782068,0.23499965667724432,0.09701373215329667,0.9092499256134019,-0.173175335303835,1.9916751865306388,0.36803729515478345,1.4504625560720203,-1.1513617304838721,86.11106328024061,22.964380936007373,0.5412126304586186,3,-0.8074998855590803,-0.8049998283386213,-0.15499997138976873,-0.025000095367429864,2.0900011062622124,2,0.17105259608033596,4.111106401616299,15.114999771118164,3.5263062791746913,15.204999923706055,-1.050634011608255,15.074999809265135,0.17105259608033596
2628,2010-03-11,16.399999618530273,16.450000762939453,15.765000343322756,15.850000381469727,2531164.0,0.07894735686336518,1.1076886510088328,4.399993896484375,79.06977715063415,67.36226067031106,-1.7540922790339408,-2.149324751671717,-1.4101136256179387,-1.8353218626422816,23.662499476580273,1.2500009536743182,0.22529890183605694,1.994749736785888,0.5643011561128279,3.425198317458948,1.279525446449357,2.709974027122419,-2.2262253285536495,97.0759581632801,35.623972260973176,0.7152242903365302,3,-1.3624992370605469,-1.4349994659423828,-1.3499996662139893,-1.2249999046325684,1.6049995422363281,3,0.08323169529686192,1.4102566610587086,15.199999809265135,4.111106401616299,15.114999771118164,3.5263062791746913,15.204999923706055,0.08323169529686192
2629,2010-03-12,16.579999923706055,16.770000457763672,16.370000839233402,16.569999694824222,1214245.0,0.010975628619673827,1.0512732732438819,0.018182259552355536,80.78948187365921,70.87312661696286,-1.6603403482907968,-2.2186119930618737,-1.5900159718965305,-2.005763875079648,23.00798322739395,0.3999996185302699,0.38500212572493986,2.0322500228881832,0.340983319805094,3.7235167259712725,1.1866166713466395,2.877883374429727,-2.133078456973891,90.02622227962623,30.137484511385793,0.8456333515415442,3,-1.242499828338623,-1.4549999237060547,-1.5299999713897705,-1.4050002098083496,1.5699996948242188,4,0.06151993139066758,1.1076886510088328,16.399999618530273,1.4102566610587086,15.199999809265135,4.111106401616299,15.114999771118164,0.06151993139066758
2630,2010-03-15,16.424999237060547,16.649999618530273,16.299999237060547,16.625,1078560.0,-0.00934865424359188,1.8000030517578125,-19.999618539011493,80.89590601068618,73.51544790869791,-1.2477732215464759,-1.9476705174615923,-1.4496115843165018,-1.8388157527523,22.170070974699044,0.35000038146972656,0.5509425955593823,1.7402493953704834,-0.09456987102977266,3.5750686617707395,0.8228397621703554,2.6576590285706114,-1.6528467115839724,81.88970622836712,17.29434833199224,0.917409633200128,3,-0.844998836517334,-1.2999992370605469,-1.5674993991851807,-1.2749996185302734,0.9549999237060511,0,0.0733637734963879,1.0512732732438819,16.579999923706055,1.1076886510088328,16.399999618530273,1.4102566610587086,15.199999809265135,0.0733637734963879
2631,2010-03-16,16.84000015258789,16.850000381469727,16.444999694824222,16.444999694824222,955878.0,0.025266419166154686,-1.0506340116082742,-1.9749947548112508,90.51946498146285,76.78850414524513,-1.4315926722533199,-2.2458740840547744,-1.882263296470093,-2.233107536309113,21.69056187919933,0.4250011444091797,0.7213886676158179,2.0080003261566155,-0.02224036062580126,4.0382410129390305,0.9928799827654071,3.023120669547824,-1.7881489165911226,99.45944719893023,28.001720291336156,1.0151203433912077,3,-1.125,-1.6750001907348633,-2.120000123977661,-1.827500343322754,0.8150005340576172,1,0.041270765351947736,1.8000030517578125,16.424999237060547,1.0512732732438819,16.579999923706055,1.1076886510088328,16.399999618530273,0.041270765351947736
2632,2010-03-17,16.940000534057614,17.239999771118164,16.895000457763672,16.975000381469727,1262284.0,0.005938264879074673,-4.519989013671875,-0.08860710595189637,93.6031143054067,79.3430418187364,-1.3252890630831295,-2.2410366059624316,-1.994603093309074,-2.3117667204123524,22.20753601066581,0.39999961853027344,0.8945871184036314,1.9685006618499727,-0.24001178650745558,4.177013110207399,0.8642444376712604,3.072756886028685,-1.600445434785172,79.66106078366818,0.7721460303845475,1.1042562241787133,3,-0.9500007629394496,-1.5800008773803675,-2.220000505447384,-1.927500724792477,0.7699985504150426,2,0.025383724416730535,-1.0506340116082742,16.84000015258789,1.8000030517578125,16.424999237060547,1.0512732732438819,16.579999923706055,0.025383724416730535
2633,2010-03-18,16.854999542236328,17.065000534057614,16.754999160766598,16.870000839233402,883159.0,-0.005017767954044183,-1.8837060759560096,0.42861035422349125,91.30430630738856,81.11407894827397,-1.015517536263662,-2.051315577055,-1.9264074522305812,-2.2112906559384555,22.827328822838354,0.3100013732910156,1.0244704166565022,1.7502496719360359,-0.578064442572984,4.078563786445056,0.586092614681526,2.9144067291905458,-1.1733644020316571,59.042552112184495,-25.446807261286153,1.1641570572545097,3,-0.8024997711181641,-1.494999885559082,-2.1349995136260986,-1.8424997329711914,0.2749996185302699,3,0.025808447647890143,-4.519989013671875,16.940000534057614,-1.0506340116082742,16.84000015258789,1.8000030517578125,16.424999237060547,0.025808447647890143
2634,2010-03-19,16.975000381469727,17.040000915527347,16.809999465942386,16.84000015258789,1910493.0,0.007119599079946193,-1.3589698445769025,-8.999237126507722,91.05687148672232,82.93994587114543,-0.9361012375235518,-2.0645165824321907,-2.0690968698533077,-2.307776303619656,23.270921060128465,0.23000144958496094,1.1313483675714622,1.735250473022461,-0.7010894355668107,4.171590381611733,0.5170805187278233,2.9534204273170968,-1.0128596077006264,71.8085915861624,-16.30661700625909,1.218169954294636,3,-0.9225006103515625,-1.6150007247924805,-2.255000352859497,-1.9625005722045898,-0.42000007629394887,4,0.06067739358764568,-1.8837060759560096,16.854999542236328,-4.519989013671875,16.940000534057614,-1.0506340116082742,16.84000015258789,0.06067739358764568
2635,2010-03-22,16.834999084472653,16.985000610351562,16.420000076293945,16.985000610351562,1550011.0,-0.008247498901378658,6.5332638217791565,-1.1111205301007625,86.05334284930808,84.79712966645522,-0.6040963677132041,-1.8130947035429976,-1.9500101902982312,-2.1402046971656805,23.39944571081572,0.5650005340576172,1.2245719664683943,1.4654992103576632,-1.0225116729356145,3.953510093650939,0.22149376871102433,2.709504652004302,-0.6428436911807225,50.60965397891638,-35.64445356887108,1.2440054416466382,3,-0.7149991989135707,-1.4749994277954066,-2.114999055862423,-1.822499275207516,0.0,0,0.07811111408200078,-1.3589698445769025,16.975000381469727,-1.8837060759560096,16.854999542236328,-4.519989013671875,16.940000534057614,0.07811111408200078
2636,2010-03-23,17.165000915527347,17.219999313354492,16.790000915527347,16.899999618530273,754303.0,0.019602129432787718,1.2933364529238343,-1.7666573419459664,86.05335074280313,86.59395730089678,-0.6847316621316324,-2.002810882427376,-2.2855951756737287,-2.4306974197490447,23.281134800778386,0.4299983978271449,1.2901525165748033,1.641250991821293,-0.892254736142231,4.174756719784819,0.37449812783953007,2.908003855803056,-0.7842335342266935,90.85379469477802,5.886386728470185,1.266752863981763,3,-0.6625008583068883,-1.8050012588501012,-2.445000886917118,-2.1525011062622106,-0.42500114440918324,1,0.012525385014384938,6.5332638217791565,16.834999084472653,-1.3589698445769025,16.975000381469727,-1.8837060759560096,16.854999542236328,0.012525385014384938
2637,2010-03-24,17.510000228881836,17.639999389648438,17.219999313354492,17.28499984741211,1535178.0,0.02009899766695633,-1.3661879509786539,0.8490538877332778,87.33147499989718,87.51192372859268,-0.7460536901948167,-2.1600620588363473,-2.6322838337330197,-2.7371334680238313,22.5993828647937,0.4749984741210902,1.3721123971146767,1.7967503070831299,-0.7356530038998947,4.329153618066156,0.5305486515916158,3.062951962574642,-1.0900001525878906,89.34432508743322,4.316348590407145,1.266201655491513,3,-0.5400009155273438,-1.9500007629394531,-2.911250352859497,-2.497500419616699,-0.625,2,0.008281008330571105,1.2933364529238343,17.165000915527347,6.5332638217791565,16.834999084472653,-1.3589698445769025,16.975000381469727,0.008281008330571105
2638,2010-03-25,17.575000762939453,17.575000762939453,17.329999923706055,17.40999984741211,1446209.0,0.0037121949290670475,1.9696906644472187,0.7333361590302209,86.33714700609269,88.12833096552974,-0.7005194307835545,-2.0153232194518473,-2.702121778081434,-2.754817685822413,21.774011120961084,0.24500083923339844,1.499114069315672,1.6630008220672607,-0.7938832631179693,4.119884907252489,0.4345587794746457,2.8914428646598758,-0.9110008239746108,94.67224071378654,10.503020565423839,1.2284420425926144,3,-0.6050014495849609,-2.0150012969970703,-3.188750743865967,-2.5625009536743164,-1.460000991821289,3,0.0076812697395651774,-1.3661879509786539,17.510000228881836,1.2933364529238343,17.165000915527347,6.5332638217791565,16.834999084472653,0.0076812697395651774
2639,2010-03-26,17.350000381469727,17.540000915527347,17.274999618530273,17.540000915527347,846880.0,-0.012802297109664185,1.7894794960597635,-1.1515119988902975,80.33940482215563,88.06649750013746,-0.39650477927159145,-1.5857297733561886,-2.4798373920472656,-2.4834886648893217,20.922202931931782,0.3000011444091797,1.6287758803960113,1.2565004348754876,-1.0503071036326581,3.5633079733836333,0.10309666562141473,2.4099042041295604,-0.4908005523681638,76.2295761149788,-6.517740283554261,1.1534037692540728,3,-0.32000064849853516,-1.7900009155273438,-2.9637503623962402,-2.33750057220459,-1.655000686645506,4,-0.012680185352508477,1.9696906644472187,17.575000762939453,-1.3661879509786539,17.510000228881836,1.2933364529238343,17.165000915527347,-0.012680185352508477
2640,2010-03-29,17.274999618530273,17.399999618530273,17.055000305175778,17.350000381469727,791987.0,-0.004322810449016279,2.9428664850136648,0.3947397480299078,80.68174552343054,86.9734175603561,-0.21037481010210257,-1.3159308535083554,-2.407996558019283,-2.365797487663075,20.23853659035431,0.34499931335449574,1.6081134434522877,1.0149996757507331,-1.1126087177769932,3.1426080692784595,-0.04880452101313182,2.0788038725145963,-0.25963987731933713,57.05877337067238,-25.000521746729056,1.0638041967638634,3,-0.24499988555908203,-1.7150001525878906,-2.867499828338623,-2.2624998092651367,-1.9200000762939453,0,-0.04167868765578309,1.7894794960597635,17.350000381469727,1.9696906644472187,17.575000762939453,-1.3661879509786539,17.510000228881836,-0.04167868765578309
2641,2010-03-30,17.049999237060547,17.389999389648438,16.864999771118164,17.290000915527347,1059039.0,-0.013024624395845286,1.3863693505457635,3.1999898275774847,75.2731580122659,84.93675575000712,0.05313421605481494,-0.930311166900001,-2.180937493460764,-2.10265410875531,20.952604775382248,0.5249996185302734,1.5574033126949,0.6577493190765367,-1.3069485952813054,2.6224472334343787,-0.32459963810238435,1.6400982762554577,0.5900001525878906,23.870910580990984,-55.29333270223957,0.9823489571789212,3,-0.01999950408935547,-1.489999771118164,-2.69624924659729,-2.03749942779541,-2.2649993896484375,1,-0.012609980188184489,2.9428664850136648,17.274999618530273,1.7894794960597635,17.350000381469727,1.9696906644472187,17.575000762939453,-0.012609980188184489
2642,2010-03-31,17.15999984741211,17.165000915527347,16.930000305175778,17.09000015258789,979865.0,0.006451648989664438,4.8748807934385265,-0.29166335532066645,64.78594355901072,81.99027100018735,-0.025007472950814957,-0.8952202104270626,-2.2704726688609185,-2.1806700521220286,22.336205607183935,0.2350006103515696,1.5226378822031403,0.6464999198913581,-1.1821671373145044,2.4751669770972207,-0.26783360871157313,1.5608334484942894,0.46449954986572095,41.54924847882443,-33.88904090447995,0.9143335286029308,3,-0.13000011444091797,-1.6000003814697266,-2.8299999237060547,-2.1475000381469727,-1.22999954223633,2,-0.024475529139196706,1.3863693505457635,17.049999237060547,2.9428664850136648,17.274999618530273,1.7894794960597635,17.350000381469727,-0.024475529139196706
2643,2010-04-01,17.610000610351562,17.610000610351562,17.174999237060547,17.299999237060547,594228.0,0.026223820917301355,1.8064480403617793,4.428610354223434,68.13375303814752,79.44325783923459,-0.3985616872846407,-1.1796653647522533,-2.6785603910280553,-2.596862396474414,24.29375655406409,0.4500007629394531,1.4207258012494925,0.953000640869142,-0.7346807914578335,2.6406820731961176,0.10915992470565428,1.7968413570326298,-0.7450008392333984,100.0,25.316140665347774,0.8438407161634877,4,-0.5800008773803711,-2.0500011444091797,-3.301250696182251,-2.597500801086426,-1.7950010299682617,3,-0.04116981012729526,4.8748807934385265,17.15999984741211,1.3863693505457635,17.049999237060547,2.9428664850136648,17.274999618530273,-0.04116981012729526
2644,2010-04-06,17.860000610351562,17.920000076293945,17.549999237060547,17.65999984741211,704085.0,0.014196478781099309,1.3125074505877024,0.645160893373531,74.44628571799922,78.15358482464472,-0.5697363504431117,-1.2757295112399518,-2.877881303145797,-2.814131101983321,26.065084200975758,0.37000083923339844,1.3024582247655587,1.0637506008148208,-0.5313702817684245,2.658871483398066,0.26619015952319813,1.8613110421064434,-0.9801008224487298,94.31284847520628,19.6919742567286,0.797560441291623,4,-0.505000114440918,-2.157500743865967,-3.691250801086426,-2.8800010681152344,-1.0250015258789098,1,-0.09770441095181182,1.8064480403617793,17.610000610351562,4.8748807934385265,17.15999984741211,1.3863693505457635,17.049999237060547,-0.09770441095181182
2645,2010-04-07,17.864999771118164,17.920000076293945,17.739999771118164,17.899999618530273,497416.0,0.00027990820804912886,3.79995931030975,-0.17499856949398235,70.29696388738442,76.40287517404265,-0.46183147678243586,-1.1291210444476363,-2.8328714878363996,-2.7892310305155164,27.609194450907104,0.18000030517578125,1.202685706952355,0.9357497692108154,-0.5398282442480458,2.4113277826696784,0.19796076248138306,1.6735387759402478,-0.9434959716796882,94.78670243923605,22.34492192948599,0.7377890067294312,4,-0.4724998474121094,-2.0924997329711914,-3.6962499618530273,-2.885000228881836,-1.0749988555908168,2,-0.12146656054270544,1.3125074505877024,17.860000610351562,1.8064480403617793,17.610000610351562,4.8748807934385265,17.15999984741211,-0.12146656054270544
2646,2010-04-08,17.434999465942386,17.735000610351562,17.375,17.600000381469727,713939.0,-0.02406942685053637,-1.526321425225201,4.714332425068019,58.66896126922889,73.21815142619062,0.011729261076702358,-0.5443073973729717,-2.3603739311986693,-2.335520168172401,29.446487157002704,0.48999977111816406,1.0891793054848051,0.3897494792938261,-0.8274499328010236,1.6069488913886776,-0.21885022675359878,0.9983491853412509,-0.47355581542969105,51.01002803225207,-19.67096144139682,0.6085997060474255,4,-0.04249954223633168,-1.522499561309818,-3.2662496566772496,-2.4549999237060582,-1.144998550415039,3,-0.11930025737994088,3.79995931030975,17.864999771118164,1.3125074505877024,17.860000610351562,1.8064480403617793,17.610000610351562,-0.11930025737994088
2647,2010-04-09,17.799999237060547,17.799999237060547,17.510000228881836,17.510000228881836,491591.0,0.020934888574625665,1.0,-1.757559994451418,65.07173685817992,70.85532807642252,-0.34398143729568886,-0.7426083941406638,-2.6764694047459656,-2.6754042476244457,31.362229837997724,0.3649997711181605,1.0323684580170713,0.6247492790222182,-0.27719911540030395,1.5266976734447404,0.1737750818109589,1.0757234762334775,-0.8002133295166018,83.89252294576224,11.254409003925133,0.45097419721126086,4,-0.4074993133544922,-1.6449990272521973,-3.607499361038208,-2.8199996948242188,-1.5849990844726562,4,-0.1693819954425081,-1.526321425225201,17.434999465942386,3.79995931030975,17.864999771118164,1.3125074505877024,17.860000610351562,-0.1693819954425081
2648,2010-04-12,17.764999389648438,17.895000457763672,17.68000030517578,17.860000610351562,465133.0,-0.0019662836467564393,1.6060479955611042,-0.3275915366047763,62.95078235561551,68.92325891347362,-0.3120068491970933,-0.6325331825171361,-2.5834206002125732,-2.612363159846357,31.35424552023427,0.21500015258789062,0.9509868784640965,0.5214994430541999,-0.33907648269198276,1.3820753688003826,0.09121148018110858,0.9517874059272913,-0.728404915354492,71.559511018874,-1.1346414392234294,0.430287962873091,4,-0.3724994659423828,-1.5149993896484375,-3.508749485015869,-2.7849998474121094,-0.875,0,-0.10329294385126186,1.0,17.799999237060547,-1.526321425225201,17.434999465942386,3.79995931030975,17.864999771118164,-0.10329294385126186
2649,2010-04-13,17.600000381469727,17.770000457763672,17.575000762939453,17.665000915527344,520341.0,-0.00928787018562216,-2.3913057900585475,0.6842073562479923,62.439034677739066,66.89629104173014,-0.12048642088782913,-0.40812499893502974,-2.378018021081001,-2.4267038959559706,30.853652629214007,0.19499969482421875,0.8158348424219533,0.30550041198730327,-0.5091867571477309,1.1201875811223374,-0.1018431725802138,0.7128439965548203,-0.5280696830957794,41.284467884803156,-32.790325156144284,0.4073435845675169,4,-0.20750045776367188,-1.2700004577636719,-3.296250581741333,-2.6200008392333984,-1.5,1,-0.1014204978634986,1.6060479955611042,17.764999389648438,1.0,17.799999237060547,-1.526321425225201,17.434999465942386,-0.1014204978634986
2650,2010-04-14,17.6299991607666,17.764999389648438,17.6299991607666,17.655000686645508,917993.0,0.0017044760594697728,-9.799359169972536,0.38463569940432524,58.37834791281041,65.01908991956842,-0.10597750548494034,-0.3617675041356634,-2.3722344117722027,-2.4348598706248907,30.49708295576451,0.16499900817871094,0.687870846387316,0.27524919509887624,-0.44096513106211077,0.9914635212598633,-0.08285796798161726,0.6333563581793697,-0.5241456872758548,49.038256978322266,-21.96754714953704,0.35810716308049306,4,-0.20499897003173828,-1.2374992370605469,-3.2762491703033447,-2.6499996185302734,-2.0149993896484375,2,-0.04509359694486681,-2.3913057900585475,17.600000381469727,1.6060479955611042,17.764999389648438,1.0,17.799999237060547,-0.04509359694486681
2651,2010-04-15,17.53499984741211,17.75,17.440000534057614,17.68000030517578,898810.0,-0.005388503566460812,1.1754360134384745,5.799664327128471,50.495042025884054,63.431211971443226,0.07269919860903684,-0.22348929938343076,-2.2508454948382486,-2.3256933055698656,29.69528674184846,0.30999946594238637,0.5923609210557075,0.14549989700317312,-0.5319481760901041,0.8229479700964504,-0.19322413954346374,0.48422393354980997,-0.3965805098092332,20.87897346898629,-45.83226782007135,0.33872403654663796,4,0.012499809265136719,-1.1424999237060547,-3.1424999237060547,-2.5550003051757812,-2.0,3,-0.042486395116491105,-9.799359169972536,17.6299991607666,-2.3913057900585475,17.600000381469727,1.6060479955611042,17.764999389648438,-0.042486395116491105
2652,2010-04-16,17.370000839233402,17.670000076293945,17.319999694824222,17.40999984741211,957102.0,-0.00940969544422654,-3.9999591286224288,0.27585435794899027,46.09523671122,60.98248793511794,0.3024224740008137,-0.025954718583744096,-2.049707998124516,-2.1369640375578864,28.29466108734878,0.350000381469723,0.4949123899692829,-0.04099912643432191,-0.6848413697253228,0.602843116856679,-0.3629202480798206,0.2809219952111768,-0.20031827208288178,8.69583966351103,-52.228071647645606,0.32192112164549963,4,0.24999904632568004,-0.9100008010864293,-2.9775009155273473,-2.390001296997074,-1.735000610351566,4,-0.0621761584067787,1.1754360134384745,17.53499984741211,-9.799359169972536,17.6299991607666,-2.3913057900585475,17.600000381469727,-0.0621761584067787
2653,2010-04-19,17.290000915527347,17.459999084472653,17.200000762939453,17.200000762939453,835129.0,-0.0046056372965371795,-4.777730682829574,-2.25005960612303,48.79033219430678,58.13182643248545,0.3713033899932121,0.09307749929914522,-1.9147337162710052,-2.0334581353874697,27.066546379196115,0.2599983215331996,0.43044622157154677,-0.1427491188049288,-0.7348148961266894,0.4493166585168318,-0.4387820074658073,0.15328376985594971,-0.09030564801108909,15.789508907658131,-41.41385992909121,0.2960328886608797,4,0.2699995040893519,-0.4475007057189977,-2.896250963211063,-2.310001373291019,-2.6450004577636754,0,-0.06217470827164895,-3.9999591286224288,17.370000839233402,1.1754360134384745,17.53499984741211,-9.799359169972536,17.6299991607666,-0.06217470827164895
2654,2010-04-20,18.0049991607666,18.200000762939453,17.315000534057614,17.350000381469727,1619703.0,0.041353279779016594,-1.4413850800298722,7.277751875556022,61.69872892131935,57.17646699181155,-0.3586831745907837,-0.570024802385209,-2.5527430395564874,-2.724865207147687,26.23598553066664,0.9099998474121058,0.4448918876281205,0.5207491874694838,-0.0827429998868574,1.124241374825825,0.219003093791315,0.8224952811476527,-0.8049983978271484,80.49983978271484,22.31658296365677,0.3017460936781704,4,-0.30499839782714844,-0.7549991607666016,-3.003748893737793,-3.0249996185302734,-2.7449989318847656,1,-0.06192723260702948,-4.777730682829574,17.290000915527347,-3.9999591286224288,17.370000839233402,1.1754360134384745,17.53499984741211,-0.06192723260702948
2655,2010-04-21,18.149999618530273,18.325000762939453,17.915000915527344,18.13999938964844,1560212.0,0.008053344322260791,1.2777610002913984,0.015267553464095586,68.09214014266246,58.2234868666375,-0.5129467755377775,-0.6445013893023095,-2.6131301858596707,-2.843116087430369,26.397902274152585,0.4099998474121094,0.4149477793131382,0.5999996185302727,0.007911796237369373,1.192087440823176,0.30395570738382105,0.8960435296767244,-0.9499988555908203,84.44434271918404,21.01527902806059,0.296043911146451,4,-0.3874988555908203,-0.8374996185302734,-2.9187495708465576,-3.0249996185302734,-2.059999465942383,2,-0.1129476187408619,-1.4413850800298722,18.0049991607666,-4.777730682829574,17.290000915527347,-3.9999591286224288,17.370000839233402,-0.1129476187408619
2656,2010-04-22,17.379999160766598,17.94499969482422,17.309999465942386,17.93000030517578,1559342.0,-0.04242426853703851,1.1896562496916878,-54.99885561703306,52.97296767864531,56.87917918002255,0.2776268562787756,0.1501292660452691,-1.7715221509335581,-2.0492946296103938,25.75330331444806,0.8400001525878871,0.31997835471223013,-0.18075075149536346,-0.7508038842421207,0.3893023812513938,-0.4657773178687421,0.10427581487801518,-0.08999839782714503,15.999857584635102,-48.12327525544239,0.28502656637337875,4,0.3825016021728551,-0.007498741149898791,-2.0274989604949916,-2.254999160766598,-1.129999160766598,3,-0.10155347956706018,1.2777610002913984,18.149999618530273,-1.4413850800298722,18.0049991607666,-4.777730682829574,17.290000915527347,-0.10155347956706018
2657,2010-04-23,17.655000686645508,17.725000381469727,17.274999618530273,17.34000015258789,803217.0,0.01582287336927468,-1.022468057383127,-0.5727270520427624,50.638299714357295,55.511125553216075,-0.022468523191548684,-0.11958330387499672,-1.9721784535664462,-2.291927995796751,24.52224937039713,0.4500007629394531,0.2516093211566357,0.08700075149535991,-0.48402218079453263,0.6580236837852524,-0.19851071464958636,0.3725122176403062,0.6700000762939453,40.44443766276042,-18.34983792927858,0.2855114661449466,4,0.10750007629394531,-0.2825002670288086,-2.215000629425049,-2.4900007247924805,-1.2200012207031214,4,-0.12007934051438451,1.1896562496916878,17.379999160766598,1.2777610002913984,18.149999618530273,-1.4413850800298722,18.0049991607666,-0.12007934051438451
2658,2010-04-26,17.709999084472656,18.0,17.709999084472656,17.799999237060547,836898.0,0.0031151739273933554,-5.444453863434069,-0.2857142857142857,47.74772091488742,53.87875735734367,-0.09620629673408843,-0.17280943274793614,-1.9529163491468609,-2.314229163264539,23.3892650643411,0.3449993133544922,0.24818000781813154,0.13524923324585103,-0.4393027969540171,0.7098012634457191,-0.15202678185408303,0.4225252483457851,0.5940016555786123,41.4284754124864,-12.34117173084006,0.287276015099934,4,0.052501678466796875,-0.33749866485595703,-2.034999370574951,-2.34999942779541,-1.4299983978271484,0,-0.11716538468994542,-1.022468057383127,17.655000686645508,1.1896562496916878,17.379999160766598,1.2777610002913984,18.149999618530273,-0.11716538468994542
2659,2010-04-27,17.129999160766598,17.7549991607666,17.129999160766598,17.65999984741211,887157.0,-0.032749856221877316,-1.3584875104813887,5.888886534141522,40.58896852602051,51.902159647700344,0.4583088175762846,0.4109321772437937,-1.2916140685866289,-1.7024970005589424,21.93105395238071,0.6250000000000036,0.1736710820824463,-0.4337506294250524,-1.0342580453633872,0.1667567865132824,-0.734004337394218,-0.13349692145588676,1.1534215568542514,0.0,-46.57442353912399,0.3002537079691668,4,0.5975008010864293,0.2425012588501012,-1.423749446868893,-1.769999504089352,-0.7199993133544886,1,-0.1450670650757766,-5.444453863434069,17.709999084472656,-1.022468057383127,17.655000686645508,1.1896562496916878,17.379999160766598,-0.1450670650757766
2660,2010-04-28,16.555000305175778,16.90999984741211,16.379999160766598,16.90999984741211,1222618.0,-0.0335667766352119,1.9859232116568903,0.6698095892727995,39.13579543394126,50.64002113748448,0.966411356900668,0.9794412525694618,-0.6388674364407514,-1.1038968270237532,21.319857437019483,0.75,0.09137612360889591,-0.9727495193481488,-1.715599281754514,-0.22989975694178355,-1.3441744005513314,-0.6013246381449662,1.6822835501709008,10.802534182142258,-33.75629276379515,0.37142488120318223,4,0.7974996566772496,0.7974996566772496,-0.8487505912780726,-1.1950006484985316,0.045000076293948865,2,-0.07822410464644158,-1.3584875104813887,17.129999160766598,-5.444453863434069,17.709999084472656,-1.022468057383127,17.655000686645508,-0.07822410464644158
2661,2010-04-29,16.834999084472653,16.934999465942386,16.40999984741211,16.540000915527347,865371.0,0.016913245190900872,1.121215157096492,-0.830981829122805,37.830996566284895,49.721772232491695,0.6444456056633001,0.7193929833311046,-0.8430318028345845,-1.3622586311592073,21.12152321071858,0.524999618530277,0.0238103752237393,-0.68200073242188,-1.4593808285610628,0.09537936371730282,-1.0706907804914714,-0.2933106843522886,1.2908476891992215,28.086400493555573,-11.022050123133411,0.38869004806959195,4,0.5175008773803746,0.5175008773803746,-1.0949993133544886,-1.4749994277954066,-0.6749992370605433,3,-0.044252983213518116,1.9859232116568903,16.555000305175778,-1.3584875104813887,17.129999160766598,-5.444453863434069,17.709999084472656,-0.044252983213518116
2662,2010-04-30,16.739999771118164,17.079999923706055,16.655000686645508,16.770000457763672,1185252.0,-0.005642965163099367,-3.2500166893960345,-0.10169787410128006,37.267060142020746,48.44140867112658,0.715973545506877,0.8235367763772636,-0.6799590784071192,-1.2453164108309132,20.816099031959418,0.4249992370605469,-0.034746353863958745,-0.7560000419616699,-1.5942914378026884,0.0822913538793486,-1.1751457398821792,-0.33685434404116066,1.2810961457793937,22.222248386113268,-12.253376483517211,0.4191456979205095,4,0.6125001907348633,0.6125001907348633,-0.8087499141693115,-1.380000114440918,-0.735000610351566,4,-0.029271193418029195,1.121215157096492,16.834999084472653,1.9859232116568903,16.555000305175778,-1.3584875104813887,17.129999160766598,-0.029271193418029195
2663,2010-05-03,16.885000228881836,16.954999923706055,16.559999465942386,16.799999237060547,346213.0,0.008661915158078015,2.5111092273131543,-2.8333015449170325,41.07364139881987,46.14973227973775,0.5671210085758887,0.6550193825271293,-0.7550871964532888,-1.37161914454391,19.871369574695652,0.3950004577636683,-0.05956990874321377,-0.5747495651245131,-1.4539863439724883,0.304487213723462,-1.0143679545485007,-0.13513117570052557,1.0376298826478632,36.72735040838084,2.98440363569388,0.439618389423988,5,0.4674997329711914,0.4674997329711914,-0.6200008392333984,-1.3250007629394531,-1.135000228881836,0,-0.026650918379599542,-3.2500166893960345,16.739999771118164,1.121215157096492,16.834999084472653,1.9859232116568903,16.555000305175778,-0.026650918379599542
2664,2010-05-04,16.114999771118164,17.489999771118164,16.030000686645508,17.450000762939453,773454.0,-0.04560263235570372,1.0636043927011176,-15.705710759564681,34.0358171901932,42.365696396130055,1.163148648818229,1.357168498151303,0.07453852019381202,-0.5857716090187566,18.14275184720609,1.4599990844726562,-0.07972616448487457,-1.2574999809265144,-2.300564569904232,-0.2144353919487969,-1.779032275415375,-0.7359676864376539,1.7150724833657485,5.821858751600345,-24.91286548899488,0.5215322944888596,5,0.9000005722045898,1.0625009536743164,0.14999961853027344,-0.5550003051757812,0.20000076293944957,1,0.010238964807375517,2.5111092273131543,16.885000228881836,-3.2500166893960345,16.739999771118164,1.121215157096492,16.834999084472653,0.010238964807375517
2665,2010-05-05,15.69499969482422,16.319999694824222,15.609999656677244,16.09000015258789,1215331.0,-0.026062679631350782,-1.513272095684673,0.29588027288637936,31.8540271423079,40.019147447648116,1.339106031332241,1.693066490338003,0.5516410837827141,-0.14757537973390633,16.53308973559791,0.710000038146978,-0.11740810360221232,-1.5690000534057607,-2.8258907789941343,-0.312109327817387,-2.1974454161999457,-0.9405546906115756,1.9910668342326208,4.5212783496161535,-26.325782349222216,0.6284453627941868,5,1.1100001335144025,1.272500514984129,0.5999999046325666,-0.1350002288818377,1.0650005340576154,2,0.04555592013319232,1.0636043927011176,16.114999771118164,2.5111092273131543,16.885000228881836,-3.2500166893960345,16.739999771118164,0.04555592013319232
2666,2010-05-06,15.354999542236328,15.829999923706055,14.850000381469727,15.039999961853027,3174890.0,-0.021662960127359243,-1.820147675706235,-0.7974663679295428,30.79120648142522,37.81391486621122,1.5216723236942968,1.970264968007168,0.9511282842323112,0.20787053685980617,16.120949906558064,0.9799995422363281,-0.27649886473924923,-1.8050002098083482,-3.3200231420807107,-0.2899772775359857,-2.5625116759445277,-1.0474887436721687,2.135000228881836,19.128760512094328,-13.920462855315062,0.7575114661361809,5,1.0700006484985352,1.2325010299682617,0.940000057220459,0.2049999237060547,1.5900001525878942,3,0.0810811381536567,-1.513272095684673,15.69499969482422,1.0636043927011176,16.114999771118164,2.5111092273131543,16.885000228881836,0.0810811381536567
2667,2010-05-07,14.78499984741211,15.420000076293945,14.600000381469727,15.039999961853027,1752289.0,-0.03712144004018658,-1.6240030273483694,-0.8095252512102598,28.1603969681953,35.63754553880099,1.8346862580115406,2.427253650440484,1.5868237152535372,0.7880825525570039,15.689242794610742,0.8199996948242188,-0.502506297478682,-2.224249935150148,-4.041081355388364,-0.4074185149119298,-3.132665645269256,-1.3158342250310398,2.3881999969482415,6.401366955474949,-27.640111450577187,0.9084157101191089,5,1.3924999237060547,1.6775007247924805,1.5099997520446777,0.7749996185302734,2.700000762939453,4,0.09299966277921023,-1.820147675706235,15.354999542236328,-1.513272095684673,15.69499969482422,1.0636043927011176,16.114999771118164,0.09299966277921023
2668,2010-05-10,15.93000030517578,16.0,15.09000015258789,15.220000267028807,1673530.0,0.07744338651204563,1.1411775529598054,-2.7843126255203132,33.17113390579583,34.81334169210936,0.4588980167751249,1.1992153622470898,0.526047049652016,-0.3442549072679153,14.741327375190854,1.2150001525878906,-0.6052342161484745,-0.9874995231628443,-2.8288047712643998,0.8538057249387112,-1.908152147213622,-0.06684689911206654,0.8829516143798823,46.02076832507029,17.11834888578376,0.920652624050778,5,0.11499977111816584,0.5325002670288104,0.36499929428100764,-0.37000083923339666,1.7749996185302752,0,0.004708025998370502,-1.6240030273483694,14.78499984741211,-1.820147675706235,15.354999542236328,-1.513272095684673,15.69499969482422,0.004708025998370502
2669,2010-05-11,15.8149995803833,15.994999885559082,15.59000015258789,15.744999885559082,1121125.0,-0.007219128850557199,-1.1315822495721004,0.09859111417361438,30.96984259164408,33.90601359852078,0.41096724959449205,1.2370561769244688,0.72180321343739,-0.2184087215646393,14.016385499867026,0.4049997329711914,-0.7328635564862402,-1.0132502079010024,-2.888002807887034,0.8615023920850273,-1.9506265078940181,-0.07587390790798665,0.6881391238403296,70.6395165091069,46.74843681236243,0.937376299993015,5,0.23000049591064453,0.6475009918212891,0.48000001907348633,-0.25500011444091797,1.9100008010864258,1,-0.004109995707108682,1.1411775529598054,15.93000030517578,-1.6240030273483694,14.78499984741211,-1.820147675706235,15.354999542236328,-0.004109995707108682
2670,2010-05-12,16.834999084472653,16.950000762939453,15.654999732971193,15.734999656677244,1624285.0,0.06449570225436774,-1.0555583728490425,15.714346049046297,45.73218308878836,34.78392321213228,-0.6315520096631815,0.16278978098663544,-0.2111768798917204,-1.2215214121254974,13.071179720583876,1.29500102996826,-0.8412754934236375,0.046499300003048916,-1.7899993404963226,1.8829979405024186,-0.8717500202466368,0.9647486202527347,-2.234998703002926,95.10631234898453,67.31645238157749,0.918249320249685,5,-0.7899990081787074,-0.37249851226806285,-0.3062489032745326,-1.134999275207516,0.7600002288818395,2,-0.03088794646235815,-1.1315822495721004,15.8149995803833,1.1411775529598054,15.93000030517578,-1.6240030273483694,14.78499984741211,-0.03088794646235815
2671,2010-05-13,16.790000915527347,17.079999923706055,16.639999389648438,16.969999313354492,597640.0,-0.0026728940536033807,1.2000047683761295,-0.16363499223621708,42.973188637089066,35.41793748936209,-0.6633683571093378,0.15717100807468753,-0.09271747603378344,-1.1618023847039254,12.641216922220433,0.4400005340576172,-0.8803507579296692,0.03875107765198038,-1.763904461013535,1.8414066163174958,-0.8625766916807791,0.9400788469847381,-2.143000526428226,88.30648944728424,59.55134486209685,0.901327769332758,5,-0.745000839233402,-0.32750034332275746,-0.20750093460083363,-1.0900011062622106,0.6749992370605433,3,-0.001786818642622423,-1.0555583728490425,16.834999084472653,-1.1315822495721004,15.8149995803833,1.1411775529598054,15.93000030517578,-0.001786818642622423
2672,2010-05-14,16.290000915527347,16.889999389648438,16.219999313354492,16.805000305175778,1218092.0,-0.029779629108751315,-1.0457936577269153,2.861133187101987,39.24243251811476,35.21446983595041,-0.2614028142776128,0.6030291891930801,0.46580981521817577,-0.6511169234524665,12.291204535326552,0.6700000762939453,-0.8835955292186064,-0.40724892616271546,-2.1965164024199844,1.3820185500945534,-1.3018826642913517,0.487384811965919,-1.5456805450439486,60.30155281199788,31.780127719793498,0.8946337381286348,5,-0.245000839233402,0.17249965667724254,0.3624989986419642,-0.5900011062622106,1.5549983978271449,4,0.04020863980876399,1.2000047683761295,16.790000915527347,-1.0555583728490425,16.834999084472653,-1.1315822495721004,15.8149995803833,0.04020863980876399
2673,2010-05-17,16.21500015258789,16.530000686645508,16.004999160766598,16.200000762939453,1107683.0,-0.004604098141453572,-1.5925835224971228,-0.02912506296109785,42.493852357696724,36.15425152122858,-0.3256855479977858,0.6254303816671438,0.5995118666563428,-0.5612875467475433,12.325100685806536,0.5250015258789098,-0.9082147213418423,-0.4284996509551995,-2.2073491062966113,1.350349804386214,-1.3179243786259072,0.4609250767155064,-1.377252599975586,41.946315168288336,9.41158645236591,0.8894247276707065,5,-0.375,0.24750041961669922,0.5587499141693115,-0.5150003433227539,1.4200000762939453,0,0.07832256835106977,-1.0457936577269153,16.290000915527347,1.2000047683761295,16.790000915527347,-1.0555583728490425,16.834999084472653,0.07832256835106977
2674,2010-05-18,16.889999389648438,17.014999389648438,16.440000534057614,16.489999771118164,968642.0,0.04162807466596408,-1.300004196182981,26.66772634791455,52.70378695816427,38.470891500768175,-0.9825116973476202,-0.14480928582264596,-0.01853194318871232,-1.2234500577344818,11.062647954714977,0.7999992370605469,-0.9098061290447852,0.30224957466125346,-1.3632120113894786,1.9677111607119855,-0.5304812183641126,1.1349803676866195,-1.962561742192383,86.6666309735976,49.26035014436125,0.8327307930253658,5,-1.0499992370605469,-0.42749881744384766,-0.06874942779541016,-1.1899995803833008,0.5050010681152344,1,0.048253437744770755,-1.5925835224971228,16.21500015258789,-1.0457936577269153,16.290000915527347,1.2000047683761295,16.790000915527347,0.048253437744770755
2675,2010-05-19,16.100000381469727,16.780000686645508,16.075000762939453,16.684999465942386,1341685.0,-0.046773181570562206,-1.2204780699383038,-1.4624991059294845,44.51902371029913,39.99620452619861,-0.1441842964054576,0.5098759600617484,0.8162259988050593,-0.42619550373464676,9.455963727521635,0.8149986267089844,-0.9658191240141978,-0.38524947166443013,-1.8905049049296743,1.120005961600814,-1.1378771882970504,0.36737824496819194,-1.086460242963673,8.837316584163109,-28.51901275105008,0.752627716632622,5,-0.26000022888183594,0.3625001907348633,0.7612495422363281,-0.40000057220458984,0.7600002288818359,2,0.10093167462718156,-1.300004196182981,16.889999389648438,-1.5925835224971228,16.21500015258789,-1.0457936577269153,16.290000915527347,0.10093167462718156
2676,2010-05-20,15.614999771118164,16.290000915527347,15.289999961853027,16.290000915527347,1186666.0,-0.03012426079876207,1.962960765198712,1.1538499158809021,42.07188083949154,41.54192495634264,0.4264183203640002,0.902119572497952,1.3441740435786613,0.062356021659951466,9.497791473509944,1.00000095367432,-0.9306206425551853,-0.78200011253357,-2.2732743014843315,0.7092740764171932,-1.5276372070089508,-0.03636301805818931,-0.5188012412041108,18.840574902711367,-19.586166959126338,0.7456370944753813,5,0.4700002670288086,0.8475008010864258,1.293750286102295,0.08500003814697266,1.3250007629394496,3,0.12680112528074305,-1.2204780699383038,16.100000381469727,-1.300004196182981,16.889999389648438,-1.5925835224971228,16.21500015258789,0.12680112528074305
2677,2010-05-21,15.53499984741211,15.699999809265135,15.164999961853027,15.630000114440918,1333415.0,-0.005123274087651564,3.5531968427247254,0.14074089772390042,40.398288649455836,42.34494215008264,0.6973249786214062,0.8592026569428057,1.4643370541426073,0.14260363793090036,9.663132287530548,0.5349998474121076,-0.8439382240313229,-0.7559999942779534,-2.170159720291405,0.6581597317354966,-1.4630798572846793,-0.04892013127122752,1.5450000762939453,20.0,-17.87163391134296,0.7070798630067253,5,0.5875000953674316,0.9275007247924805,1.434999942779541,0.16499996185302734,2.0400009155273438,4,0.12423561790361326,1.962960765198712,15.614999771118164,-1.2204780699383038,16.100000381469727,-1.300004196182981,16.889999389648438,0.12423561790361326
2678,2010-05-24,15.635000228881836,15.755000114440918,15.40999984741211,15.729999542236328,812943.0,0.00643710218551341,3.7586093499250217,0.9999899613512021,46.226417923562686,44.04011718696248,0.6158403934279306,0.6279745507424366,1.3678043493773515,0.04327528584791196,9.337228056692433,0.3450002670288086,-0.7120401922061568,-0.5522496700286865,-1.8255191746525554,0.7210198345951824,-1.188884422340621,0.08438508228324793,1.4066996955871574,25.405427697288214,-15.83785120000164,0.636634752311934,5,0.4874997138977051,0.8275003433227539,1.4049997329711914,0.06499958038330078,0.9949989318847621,0,0.14134947567127143,3.5531968427247254,15.53499984741211,1.962960765198712,15.614999771118164,-1.2204780699383038,16.100000381469727,0.14134947567127143
2679,2010-05-25,14.645000457763672,15.255000114440918,14.484999656677244,15.0600004196167,1565247.0,-0.06331945996965083,-1.0952348823479747,4.36845222559078,42.42424617738895,43.672568641251445,1.589584181722227,1.4991195823002634,2.3440365737098325,1.0291551289510767,10.489378338641526,1.1500005722045916,-0.5199229985100438,-1.417999505996704,-2.7854226368654267,-0.050576375127979745,-2.1017110714310654,-0.7342879405623428,2.3591654674530034,6.971709336820651,-37.309048757671874,0.6837115654343618,5,1.1374993324279785,1.7599997520446777,2.5562498569488525,1.0549993515014648,1.7700004577636754,1,0.20416522210028965,3.7586093499250217,15.635000228881836,3.5531968427247254,15.53499984741211,1.962960765198712,15.614999771118164,0.20416522210028965
2680,2010-05-26,15.260000228881836,15.414999961853027,14.824999809265135,14.890000343322756,1634015.0,0.041993837616586704,-1.359996109016201,-0.8915660712521127,49.34074018383616,44.380074368667785,0.8131917017981678,0.8243943573065238,1.7271286497942562,0.4071829437638357,10.571361842070257,0.7699995040893555,-0.4170584607515444,-0.7382497310638421,-2.130004516471356,0.6535050543436718,-1.434127123767599,-0.04237233836008514,1.643399045593263,42.93628984493422,-4.339061288630184,0.695877392703757,5,0.48999929428100586,1.1449999809265137,2.2150001525878906,0.5799999237060547,0.7700004577636719,2,0.13990826978108606,-1.0952348823479747,14.645000457763672,3.7586093499250217,15.635000228881836,3.5531968427247254,15.53499984741211,0.13990826978108606
2681,2010-05-27,16.09000015258789,16.100000381469727,15.350000381469727,15.350000381469727,1437564.0,0.05439055774947854,-1.027027653986231,2.0000000000000098,58.7407944536895,46.54655902817609,-0.1414170473269003,-0.06775455904038097,0.8914471361727223,-0.42878604473838067,10.365693067631046,0.8400001525878906,-0.2636876710688867,0.12900013923644948,-1.2072301748128282,1.4652304532857272,-0.5391150177881912,0.7971152962610883,0.7166631371752956,99.38079105920396,44.99631294865853,0.6681151570246391,5,-0.34000062942504883,0.15249967575073242,1.447500228881836,-0.1875,0.15500068664551137,3,0.04785583905913304,-1.359996109016201,15.260000228881836,-1.0952348823479747,14.645000457763672,3.7586093499250217,15.635000228881836,0.04785583905913304
2682,2010-05-28,16.25,16.364999771118164,16.135000228881836,16.135000228881836,1333435.0,0.00994405505871776,-3.0,0.15540514417240375,52.46913434891838,47.654923693867374,-0.34384691105633536,-0.2807398518346673,0.7242839645672206,-0.591649773688582,10.304952956856333,0.27499961853027344,-0.2924701198032267,0.3134999752044685,-0.9798721801990595,1.6068721306079965,-0.33318610249729375,0.9601860529062325,0.4637967444397475,93.88299127032963,36.85262023486939,0.6466860777017637,5,-0.5000004768371582,-0.007500171661376953,1.3175005912780762,-0.3474998474121094,0.22999954223632812,4,0.042461571326622316,-1.027027653986231,16.09000015258789,-1.359996109016201,15.260000228881836,-1.0952348823479747,14.645000457763672,0.042461571326622316
2683,2010-05-31,16.434999465942386,16.729999542236328,16.219999313354492,16.254999160766598,397271.0,0.01138458251953156,-3.0800018310546875,1.5652231602342515,54.73282617244862,47.88037249545452,-0.5524541036847364,-0.5282652471884806,0.5368634474294396,-0.7800631539538792,9.932627770478955,0.5100002288818359,-0.2989237548574444,0.5209994792938275,-0.7173847651415244,1.7593837237291812,-0.09819264292384844,1.1401916015115034,-1.949999809265142,86.8596841277577,30.247448354566757,0.6191921222176767,5,-0.8024992942810094,-0.19249963760376332,1.1325011253356898,-0.5324993133544957,0.725000381469723,0,0.06936424302047883,-3.0,16.25,-1.027027653986231,16.09000015258789,-1.359996109016201,15.260000228881836,0.06936424302047883
2684,2010-06-01,16.280000686645508,16.40999984741211,15.864999771118164,16.40999984741211,1106831.0,-0.009431018213178266,7.38467068679666,-0.7222163353536781,45.11874386653585,47.94700806836972,-0.5510299298344155,-0.37974070627136136,0.683721581755357,-0.6328471974642262,10.60120274586257,0.5699996948242223,-0.2392492571338387,0.35775065422058105,-0.8884455062316015,1.6039468146727636,-0.265347426005512,0.9808487344466723,-1.7501010322570814,76.37800951872234,23.617368463716446,0.6230980802260914,6,-0.6725010871887207,-0.16000127792358398,1.2874999046325684,-0.3775005340576172,0.7549991607666016,1,0.021498676864810884,-3.0800018310546875,16.434999465942386,-3.0,16.25,-1.027027653986231,16.09000015258789,0.021498676864810884
2685,2010-06-02,16.40999984741211,16.40999984741211,16.0,16.239999771118164,900059.0,0.007985206098501063,3.823525451873128,-1.3077013366198629,46.707094547690325,48.46203181372514,-0.7067540092424984,-0.4779311296220943,0.5514378859257079,-0.768036183767542,10.697423329497632,0.4099998474121094,-0.20133548907010024,0.45199980735778844,-0.807696817708635,1.7116964324242137,-0.1778485051754224,1.081848119891001,-1.8360981952667252,76.81160221529004,27.36801356588802,0.6298483125332125,6,-0.8025002479553223,-0.4225001335144043,1.140000343322754,-0.5074996948242188,0.8299999237060547,2,0.00030475735293977735,7.38467068679666,16.280000686645508,-3.0800018310546875,16.434999465942386,-3.0,16.25,0.00030475735293977735
2686,2010-06-03,16.600000381469727,16.850000381469727,16.510000228881836,16.610000610351562,681032.0,0.011578338563335233,-2.578938914822065,-0.05882484937562409,52.8388244158916,49.84431356555134,-0.8295774750540978,-0.6006738186351495,0.3506749644548144,-0.9562665444592167,9.656943328629687,0.4400005340576172,-0.2909228640631234,0.5797502994537354,-0.677525161109763,1.8370257600172337,-0.048887430828013834,1.2083880297354845,-1.982976771522523,74.61930506715412,25.452456791428006,0.6286377302817493,6,-0.9325003623962402,-0.6125006675720215,0.7524995803833008,-0.6975002288818359,0.9449996948242188,3,-0.03433733022443175,3.823525451873128,16.40999984741211,7.38467068679666,16.280000686645508,-3.0800018310546875,16.434999465942386,-0.03433733022443175
2687,2010-06-04,16.15999984741211,16.825000762939453,16.069999694824222,16.700000762939453,1424320.0,-0.026506055659419214,-1.0972216335353815,53.99885561701316,49.52789412883402,50.211144255025935,-0.3258655485437334,-0.05521069052337069,0.76345630869357,-0.5170364475265252,8.383678494243666,0.7550010681152308,-0.2704211859397567,0.07099976539611674,-1.0442229527502498,1.1862224835424833,-0.48661159367706475,0.6286111244693,-1.453657166604005,29.949227766331543,-19.299379806681184,0.5576113590731829,6,-0.49249982833862305,-0.1725001335144043,1.192500114440918,-0.25749969482421875,1.460000991821289,4,0.005259962414845276,-2.578938914822065,16.600000381469727,3.823525451873128,16.40999984741211,7.38467068679666,16.280000686645508,0.005259962414845276
2688,2010-06-07,16.004999160766598,16.295000076293945,15.829999923706055,15.829999923706055,747679.0,-0.009591626739423154,-4.314310626703105,-0.3240721117845623,41.65880776472693,50.126095542507926,-0.12612441430985832,0.11140879894430711,0.8867800011808242,-0.36563139708645664,8.13044389826587,0.4650001525878906,-0.19090282577133877,-0.0877508640289335,-1.2012254743224986,1.0257237462646298,-0.644488169175716,0.46898644111784904,-1.2129101719320285,17.15678024735648,-26.228539381363916,0.5567373051467819,6,-0.16749906539916637,-0.01749944686889293,1.3475008010864293,-0.10249900817870738,1.9800014495849645,0,0.029678250945124107,-1.0972216335353815,16.15999984741211,-2.578938914822065,16.600000381469727,3.823525451873128,16.40999984741211,0.029678250945124107
2689,2010-06-08,15.75,16.180000305175778,15.5600004196167,16.049999237060547,820100.0,-0.015932469486888978,1.2142798754777029,-1.7142888283379094,46.3312317837154,49.79170572027229,0.33760549604393475,0.38081316320530334,1.1137394888084593,-0.11335211759678998,7.969716850468167,0.6199998855590785,-0.09218640083616592,-0.3395000457763686,-1.4567610890851768,0.7777609975324395,-0.8981305674307727,0.21913047587803547,-0.8755945554600242,14.72865007766162,-31.66245821632325,0.5586305216544041,6,0.35000038146972656,0.23749971389770508,1.6024999618530273,0.15250015258789062,2.200000762939453,1,0.08952379983568948,-4.314310626703105,16.004999160766598,-1.0972216335353815,16.15999984741211,-2.578938914822065,16.600000381469727,0.08952379983568948
2690,2010-06-09,16.315000534057614,16.315000534057614,15.800000190734865,15.94499969482422,630865.0,0.035873049781435684,1.7837793254187382,-1.2333392673219308,57.216504981130974,49.622340223321345,-0.06929217699946477,-0.2373087471326194,0.5291043885406346,-0.6775751824480523,8.25198421847352,0.5650005340576136,-0.035721964676243445,0.2515004158019991,-0.8157986705443534,1.3187995021483498,-0.28214912737117714,0.7851499589751754,-1.3615712920404484,58.52714238505794,8.293709842242706,0.5336495431731755,6,-0.11000013351440074,-0.5325007438659632,0.7812500000000036,-0.412500381469723,1.3850002288818395,2,0.04413112410578801,1.2142798754777029,15.75,-4.314310626703105,16.004999160766598,-1.0972216335353815,16.15999984741211,0.04413112410578801
2691,2010-06-10,16.760000228881836,16.760000228881836,16.114999771118164,16.114999771118164,1147756.0,0.027275493733223133,1.0,1.7432405264270536,61.744974052369244,50.65298907926032,-0.45735327248711855,-0.7216717439675548,0.07648978516289162,-1.115289913918815,8.170904711215154,0.6450004577636719,0.15286079791390783,0.6980001449584954,-0.365075715805002,1.7610760057219945,0.1664622145767467,1.229538075340244,-1.7307081412865681,94.86161925562159,39.11829542731734,0.5315379303817492,6,-0.554999828338623,-0.9775004386901855,0.1262497901916504,-0.8575000762939453,0.27499961853027344,3,0.028639590434441864,1.7837793254187382,16.315000534057614,1.2142798754777029,15.75,-4.314310626703105,16.004999160766598,0.028639590434441864
2692,2010-06-11,16.944999694824222,17.0,16.670000076293945,16.770000457763672,1236520.0,0.011038154141763235,1.3157901781531502,0.2713164540492003,62.358491754311785,51.5002852550229,-0.5960840352381567,-0.9012941474394829,-0.11767807329129809,-1.2833921106923505,8.641359995721382,0.3299999237060547,0.2564363252225377,0.8502496719360373,-0.2805973902584249,1.9810967341304977,0.2848261408388062,1.4156732030332684,-1.842879275473976,96.18053324979876,35.08777499776538,0.5654235310972303,6,-0.6649994850158727,-1.162499904632572,-0.43874931335449574,-1.0424995422363317,0.005001068115230822,4,0.03540869827533788,1.0,16.760000228881836,1.7837793254187382,16.315000534057614,1.2142798754777029,15.75,0.03540869827533788
2693,2010-06-14,17.485000610351562,17.485000610351562,17.059999465942386,17.059999465942386,694339.0,0.03186786221614879,-1.0000000000000167,2.428588555858241,79.27836129992335,55.295798303177065,-1.0856462879413122,-1.413755394516926,-0.6752686449951355,-1.795360219209762,9.067158045063703,0.5400009155273402,0.232221443956945,1.326750564575196,0.03613152379920592,2.6173696053511843,0.6814410441872027,1.972060084963191,-2.2690074161623315,100.0,30.736874102080833,0.6453095203879945,6,-0.9625000953674316,-1.5000004768371582,-1.1650004386901855,-1.5825004577636719,-0.2849998474121094,0,0.00772091645235129,1.3157901781531502,16.944999694824222,1.0,16.760000228881836,1.7837793254187382,16.315000534057614,0.00772091645235129
2694,2010-06-15,17.704999923706055,17.780000686645508,17.270000457763672,17.270000457763672,740731.0,0.012582173615953263,-1.3448315173305856,1.0235253990835862,77.44108623445966,58.710686268373664,-1.2094374153095409,-1.6543876008960083,-0.9187233441649667,-1.9832879418979346,9.544371514219897,0.5100002288818359,0.266805453007148,1.5059998512268074,0.074340530235812,2.9376591722178045,0.7901701907313097,2.221829511722305,-2.3074861362238366,96.21208362854684,22.64312217564249,0.7158296604954985,6,-1.0349993705749512,-1.5724997520446777,-1.451249599456787,-1.802499771118164,-0.10499954223632812,1,0.015814780449143084,-1.0000000000000167,17.485000610351562,1.3157901781531502,16.944999694824222,1.0,16.760000228881836,0.015814780449143084
2695,2010-06-16,17.725000381469727,17.93000030517578,17.485000610351562,17.93000030517578,974177.0,0.0011296502598054925,3.3414620530522243,-0.4712647710082652,72.42799559818292,60.88726084418381,-1.1435445622837364,-1.6299747504712094,-0.9625915424725058,-1.9716531082388187,10.355416324952355,0.44499969482421875,0.2740891137277153,1.4447503089904785,-0.13955925062522212,3.029059868606179,0.65259552918263,2.236905088798329,-2.0892379040711795,88.70524168674724,17.641164235091807,0.79215477980785,6,-0.9800000190734863,-1.517500400543213,-1.471250057220459,-1.822500228881836,0.5049991607666016,2,0.012693956368257542,-1.3448315173305856,17.704999923706055,-1.0000000000000167,17.485000610351562,1.3157901781531502,16.944999694824222,0.012693956368257542
2696,2010-06-17,17.594999313354492,17.799999237060547,17.520000457763672,17.799999237060547,1136913.0,-0.007334333727357256,1.7316964244177933,1.0,68.60303455757156,63.00672089182131,-0.9583397429312548,-1.4166645296809115,-0.8445986238659415,-1.812207911720776,10.276150338168161,0.279998779296875,0.3684947276765307,1.2157492637634277,-0.43939661321249446,2.870895140739348,0.38817632527546664,2.043322202251389,-1.6839282966226765,73.41262452637969,5.018734326274256,0.8275729384879602,6,-0.849998950958252,-1.3874993324279785,-1.3412489891052246,-1.6899991035461426,0.8550014495849609,3,0.005967687052153892,3.3414620530522243,17.725000381469727,-1.3448315173305856,17.704999923706055,-1.0000000000000167,17.485000610351562,0.005967687052153892
2697,2010-06-18,17.46500015258789,17.700000762939453,17.454999923706055,17.600000381469727,1621707.0,-0.007388415222496336,-2.1612871469882484,0.6585379469477759,64.4663039489087,65.54088713450817,-0.6970626371588473,-1.195979454881364,-0.7401326300664834,-1.652582953382577,10.020143144541835,0.24500083923339844,0.4467198286564802,0.9892500877380357,-0.6835988672967055,2.662099042772777,0.15282561022066687,1.8256745652554063,-1.311657621242798,46.55175815719585,-18.700546793452546,0.8364244775173704,6,-0.7199997901916504,-1.257500171661377,-1.211249828338623,-1.489999771118164,1.3050003051757812,4,-0.024620687169708666,1.7316964244177933,17.594999313354492,3.3414620530522243,17.725000381469727,-1.3448315173305856,17.704999923706055,-0.024620687169708666
2698,2010-06-21,17.844999313354492,17.989999771118164,17.719999313354492,17.81999969482422,894519.0,0.021757753074528097,-1.4,-0.18518204552197687,70.67369471334338,68.24560523780016,-0.881286405635926,-1.4776834598734894,-1.1406474506236925,-1.9962145731540986,9.955476381174277,0.5249996185302734,0.4830609037288234,1.2587492942810066,-0.4712516576746637,2.9887502462366786,0.39374881830316966,2.1237497702588435,-1.4784578491497165,79.86102832680331,15.354443667198382,0.865000475977836,6,-0.9499993324279785,-1.607499599456787,-1.5912489891052246,-1.72999906539917,0.35500144958496094,0,-0.05015402548910486,-2.1612871469882484,17.46500015258789,1.7316964244177933,17.594999313354492,3.3414620530522243,17.725000381469727,-0.05015402548910486
2699,2010-06-22,17.635000228881836,17.860000610351562,17.444999694824222,17.81999969482422,626079.0,-0.01176795138991693,2.1320670519731695,-7.4000915541313805,65.84735386821676,69.20458844747637,-0.41994210083259986,-1.0879768854571807,-0.9487079971059948,-1.7590826338746712,8.776169796511693,0.4150009155273402,0.5775660703619998,0.8992502212524407,-0.6294721801161387,2.42797262262102,0.13488902056815277,1.6636114219367304,-1.0411746017091872,34.86247843296415,-26.927334302913764,0.7643612006842897,6,-0.5825004577636719,-1.3975005149841309,-1.4837498664855957,-1.2774996757507324,0.38500022888183594,1,-0.02466682508061213,-1.4,17.844999313354492,-2.1612871469882484,17.46500015258789,1.7316964244177933,17.594999313354492,-0.02466682508061213
2700,2010-06-23,17.395000457763672,17.850000381469727,17.305000305175778,17.514999389648438,872699.0,-0.013609286532647924,-2.633343082028853,0.6486447475591022,60.15326025157521,69.02773135849925,-0.011883172971039357,-0.7165658802585995,-0.7308961240000471,-1.4959442132250498,7.698157336634711,0.5450000762939489,0.7415704839761865,0.5525004386901848,-0.8338674250596334,1.9388683024400049,-0.14068349318472428,1.245684370565094,-0.6057104504386501,13.138718650543279,-45.085561109025804,0.6931839318749097,6,-0.06500053405761719,-1.1575007438659668,-1.2437500953674316,-0.942500114440918,0.4949989318847656,2,0.01178499099231467,2.1320670519731695,17.635000228881836,-1.4,17.844999313354492,-2.1612871469882484,17.46500015258789,0.01178499099231467
2701,2010-06-24,16.860000610351562,17.600000381469727,16.860000610351562,17.600000381469727,986802.0,-0.030755954776266248,1.0,6.166719649044728,58.72819271744497,68.62436479884738,0.6021119835765454,-0.12745652519048178,-0.2216958055932139,-0.9451526187606465,7.294309362617199,0.7399997711181641,0.8933968130646264,-0.020999431610107422,-1.3613827617902672,1.3193838985700541,-0.6911910967001873,0.6491922334799725,1.1299991607666016,0.0,-59.24795291997112,0.6701916650900808,6,0.5649995803833008,-0.6225008964538574,-0.7087502479553223,-0.39750003814697266,0.5049991607666016,3,0.08125734770398685,-2.633343082028853,17.395000457763672,2.1320670519731695,17.635000228881836,-1.4,17.844999313354492,0.08125734770398685
2702,2010-06-25,16.940000534057614,17.014999389648438,16.610000610351562,16.84000015258789,1064841.0,0.004744953784695305,2.240014953727369,-0.13513569243220053,61.880583905942224,66.69127842173837,0.5825943770570561,-0.16138728242723843,-0.3217783575938,-1.0032266082528167,7.281307515534491,0.404998779296875,0.9515450862260764,0.024500465393064275,-1.282605253315264,1.3316061841013909,-0.6290523939610999,0.6780533247472285,1.0273992538452177,23.913052492201032,-38.97956311662638,0.6535528593541634,6,0.35999965667724965,-0.7025008201599086,-0.6662502288818324,-0.4774999618530238,0.9099998474121129,4,0.08913814529379782,1.0,16.860000610351562,-2.633343082028853,17.395000457763672,2.1320670519731695,17.635000228881836,0.08913814529379782
2703,2010-06-28,17.575000762939453,17.575000762939453,16.979999542236328,17.010000228881836,879754.0,0.0374852543602453,1.1061970204879432,5.649983787598667,71.14717663689463,65.99195513312004,-0.04279735990217404,-0.7447881132985721,-0.9673174856938118,-1.6029651909704974,7.8031716066978705,0.6350002288818395,0.9660138668920588,0.6025006294250481,-0.7157578428030149,1.9207591016531111,-0.05662860668898162,1.2616298655390779,0.33810305786132844,77.20001220703125,7.8756265768220715,0.6591292361140313,6,-0.27500057220458984,-1.337501049041748,-1.2825005054473877,-1.1125001907348633,0.25,0,0.06799428978370936,2.240014953727369,16.940000534057614,1.0,16.860000610351562,-2.633343082028853,17.395000457763672,0.06799428978370936
2704,2010-06-29,16.629999160766598,17.329999923706055,16.629999160766598,17.270000457763672,1375126.0,-0.05376964786059002,-1.187497951094475,-1.1327445876923867,53.35461818087273,63.87269097564112,0.8199004387469202,0.2400883859633005,-0.06710313020811398,-0.6216119193966101,7.763876924755005,0.9450016021728551,0.9416349701414752,-0.3600008964538617,-1.6485089797918775,0.9285071868841541,-1.0042549381228696,0.2842531452151462,1.2309805316162148,1.6127866214847693,-66.22386244697331,0.6442540416690081,6,0.6700010299682653,-0.39249944686889293,-0.3374989032745326,-0.16749858856200817,1.3299999237060582,1,0.09440779803986965,1.1061970204879432,17.575000762939453,2.240014953727369,16.940000534057614,1.0,16.860000610351562,0.09440779803986965
2705,2010-06-30,16.415000915527347,16.760000228881836,16.389999389648438,16.760000228881836,1187968.0,-0.012928337708306925,1.1449366703708004,0.5390603346793936,46.13662431197661,61.37642317057502,0.9270194488792107,0.480095241738308,0.09501164062795553,-0.3689875910043199,7.831408186752883,0.37000083923339844,0.7725788579743025,-0.5752491950988734,-1.8632852074236474,0.7127868172259006,-1.2192672012612604,0.06876881106351362,1.395939613574214,2.0662401145041707,-59.77623798631346,0.6440180061623874,6,0.7749986648559535,-0.007501125335696912,-0.3212509155273473,-0.010000705718997693,1.8499984741210938,2,0.09777639066216048,-1.187497951094475,16.629999160766598,1.1061970204879432,17.575000762939453,2.240014953727369,16.940000534057614,0.09777639066216048
2706,2010-07-01,16.030000686645508,16.479999542236328,16.0,16.315000534057614,841205.0,-0.0234541704178437,-1.7825961963732861,0.826088158382121,40.19293459039828,58.67938213074052,1.1920339931982404,0.8645277996291192,0.4463875301311795,0.04890787449372169,8.43941563538463,0.4799995422363281,0.5911158591972665,-0.9317494392395034,-2.279961805418452,0.41646292693944353,-1.6058556223289777,-0.25764325615002903,1.6956833740888655,1.9048045786033128,-53.29760388621833,0.6741061830894738,7,0.9649991989135742,0.6399993896484375,0.04749917984008789,0.3749995231628418,1.8499984741210938,3,0.11603235329568529,1.1449366703708004,16.415000915527347,-1.187497951094475,16.629999160766598,1.1061970204879432,17.575000762939453,0.11603235329568529
2707,2010-07-02,16.245000839233402,16.450000762939453,16.075000762939453,16.254999160766598,738691.0,0.013412360784676114,-1.1428664850136239,0.03508184872372435,35.7142825751327,54.79500300427267,0.878121561822649,0.6916852826158681,0.19070262019013384,-0.13257090276354333,8.750281874794178,0.4200000762939453,0.4514761863148955,-0.7209993362426736,-2.0590677435855653,0.6170690711002162,-1.3900335399141177,-0.05196513257122959,1.3426284966422202,15.555601304989363,-32.57652556000198,0.6690342036714453,7,0.6849994659423793,0.5299992561340297,-0.24875116348266957,0.15999937057494762,1.6649990081787074,4,0.06894422123881006,-1.7825961963732861,16.030000686645508,1.1449366703708004,16.415000915527347,-1.187497951094475,16.629999160766598,0.06894422123881006
2708,2010-07-05,16.479999542236328,16.514999389648438,16.190000534057614,16.299999237060547,671187.0,0.014465908948147366,1.599990844726591,-18.0030522701387,35.9356940672447,51.471485248609106,0.47956695828465,0.5207986302829539,-0.08486200027758883,-0.33345910435682313,8.763840775607074,0.32499885559082387,0.33493859498591405,-0.5097506523132331,-1.791683481252278,0.7721821766258117,-1.1507170667827573,0.13121576215629105,0.9806194467692428,36.09019321586168,-5.713935137835044,0.6409664144695227,7,0.44500064849853516,0.2950005531311035,-0.4837498664855957,-0.07499933242797852,0.9850006103515625,0,0.08313112119464838,-1.1428664850136239,16.245000839233402,-1.7825961963732861,16.030000686645508,1.1449366703708004,16.415000915527347,0.08313112119464838
2709,2010-07-06,17.15999984741211,17.299999237060547,16.555000305175778,16.65999984741211,720960.0,0.04126215558641366,-1.0985912466016803,2.7777730682829653,44.366891149479535,49.71744423726515,-0.30720367893157885,-0.050754042086033735,-0.7796649495244843,-0.9689809246324224,8.374635129027599,0.8199996948242188,0.25657405935036337,0.09974966049194478,-1.042595145598579,1.2420944665824702,-0.47142274255331884,0.6709220635372084,0.1837696224730152,89.23080986070478,51.155136922055405,0.5711724030452625,7,-0.3599996566772461,-0.38499975204467773,-1.2224998474121094,-0.7549996376037598,-0.4099998474121094,1,0.038752967449917186,1.599990844726591,16.479999542236328,-1.1428664850136239,16.245000839233402,-1.7825961963732861,16.030000686645508,0.038752967449917186
2710,2010-07-07,17.03499984741211,17.104999542236328,16.760000228881836,17.004999160766598,845426.0,-0.007284382349155516,3.0588136296828194,0.06000137329102273,44.411178974530976,48.12666493249693,-0.2666848009036933,0.13802902012641027,-0.6526885352323788,-0.7990592465874826,8.156842429846819,0.39999961853027344,0.10492237429383167,-0.06125030517578267,-1.1487719637624316,1.0262713534108663,-0.6050111344691054,0.48251052411754003,0.2649993896484375,79.61541960227356,44.109022889152186,0.5437608292933237,7,-0.2474994659423828,-0.25999975204467773,-1.171250343322754,-0.6299996376037598,-0.5049991607666016,2,0.05429992634846248,-1.0985912466016803,17.15999984741211,1.599990844726591,16.479999542236328,-1.1428664850136239,16.245000839233402,0.05429992634846248
2711,2010-07-08,17.239999771118164,17.319999694824222,17.09000015258789,17.219999313354492,774645.0,0.012034043178297926,1.5555461365658692,0.6666666666665877,47.78760564035374,46.56077845854266,-0.4605444012601616,-0.03074294883368367,-0.8623157567957485,-0.9608424757859524,8.639923160604905,0.2849998474121129,-0.015479596641675641,0.11974964141845845,-0.9576664599540443,1.1971657427909612,-0.4189584092677947,0.6584576921047116,-1.239999771118164,93.57429780401911,57.0086245322352,0.5387080506862514,7,-0.4524993896484375,-0.4649996757507324,-1.442500114440918,-0.8349995613098145,-0.7800006866455114,3,0.05945473504282983,3.0588136296828194,17.03499984741211,-1.0985912466016803,17.15999984741211,1.599990844726591,16.479999542236328,0.05945473504282983
2712,2010-07-09,17.545000076293945,17.594999313354492,17.229999542236328,17.260000228881836,953445.0,0.017691433249711563,-1.1159332153914197,14.24966622162884,47.0059946350567,43.87842490278288,-0.7495205874268649,-0.30407822548758645,-1.1654320541245404,-1.224485389664558,9.387110885867383,0.36499977111816406,-0.09110053906504945,0.39474992752075266,-0.6954572660104432,1.4849571210519485,-0.1503536692448435,0.9398535242863488,-1.5186000823974624,96.44133234866092,62.65259709076025,0.5451035967655973,7,-0.7475004196166992,-0.7699999809265137,-1.7175002098083496,-1.1399998664855957,-1.2150001525878906,4,0.019093706640975983,1.5555461365658692,17.239999771118164,3.0588136296828194,17.03499984741211,-1.0985912466016803,17.15999984741211,0.019093706640975983
2713,2010-07-12,17.6200008392334,17.719999313354492,17.444999694824222,17.690000534057614,768989.0,0.004274765609194375,3.230852749574451,-0.24561309579578736,49.846160106169876,43.4885962278159,-0.9135347422063127,-0.3883578486156125,-1.2423129629550687,-1.2579114524641781,9.638832153742952,0.2749996185302699,-0.12131113160156204,0.46300067901611186,-0.6375558576602458,1.5635572156924695,-0.08727758932206697,1.0132789473542907,-1.5308568725585943,91.41643268199644,55.377367340604366,0.5502782683381789,7,-0.7600011825561523,-0.8450007438659668,-1.7925009727478027,-1.2150006294250488,-1.0700016021728516,0,0.01645851273360832,-1.1159332153914197,17.545000076293945,1.5555461365658692,17.239999771118164,3.0588136296828194,17.03499984741211,0.01645851273360832
2714,2010-07-13,17.985000610351562,18.09000015258789,17.555000305175778,17.555000305175778,678333.0,0.020715082504731752,-1.488369617288526,-6.142888283379109,55.900001525878906,44.57341591824949,-1.1914032104311474,-0.7708257541884223,-1.5801671012659568,-1.580149201263069,9.728282290659928,0.5349998474121129,-0.16277143997218957,0.8140004158020027,-0.32244633335338335,1.9504471649573887,0.24577704122430788,1.3822237903796974,-1.7980053228759765,92.10529712334522,50.97311507300002,0.568223374577693,7,-0.9400005340576172,-1.1600003242492676,-2.072500705718994,-1.580000400543213,-1.1650009155273402,1,-0.028913007512736844,3.230852749574451,17.6200008392334,-1.1159332153914197,17.545000076293945,1.5555461365658692,17.239999771118164,-0.028913007512736844
2715,2010-07-14,17.950000762939453,18.149999618530273,17.780000686645508,18.100000381469727,576475.0,-0.0019460576160317267,1.9600140381930404,-0.3488360745905828,62.11111280653212,47.00876905337547,-1.0233852975755937,-0.7569124541322942,-1.504328708866538,-1.5015978776716956,9.679841502376373,0.3699989318847656,-0.31161640847048844,0.767750549316407,-0.3959163124681666,1.9314174111009805,0.18591711842412195,1.349583980208692,-1.610765086254883,81.13217392869032,33.35961734188256,0.5818334308922866,7,-0.8375005722045898,-0.9750008583068848,-1.9062507152557373,-1.5450005531311035,-1.4050006866455078,2,-0.06685240735014564,-1.488369617288526,17.985000610351562,3.230852749574451,17.6200008392334,-1.1159332153914197,17.545000076293945,-0.06685240735014564
2716,2010-07-15,17.700000762939453,17.920000076293945,17.530000686645508,17.815000534057614,1446556.0,-0.013927576009699294,1.4000046950285516,0.7666670905229727,58.1370472854999,49.500187354527384,-0.5717045375314029,-0.5255899412904057,-1.2045922852983963,-1.2065032547493324,9.466801059449375,0.4200000762939453,-0.30441344566310136,0.5125004768371575,-0.6599216881512469,1.6849226418255618,-0.07371060565704468,1.0987115593313597,-1.1796886920703145,51.08708497030135,0.2842150581623599,0.5862110824942026,7,-0.5300006866455078,-0.6250009536743164,-1.7062506675720215,-1.2950005531311035,-1.5900001525878906,3,-0.06610169637640417,1.9600140381930404,17.950000762939453,-1.488369617288526,17.985000610351562,3.230852749574451,17.6200008392334,-0.06610169637640417
2717,2010-07-16,17.03499984741211,17.885000228881836,17.030000686645508,17.635000228881836,1037222.0,-0.037570671574191916,-1.803283148069978,5.217405005556362,44.25531034180494,50.424589162811856,0.24266086496437467,0.11124845587840326,-0.47818125244223353,-0.4940686866053525,9.049865762530617,0.8549995422363281,-0.25123451831806065,-0.13100042343139506,-1.297753040183963,1.035752193321171,-0.714376731807679,0.4523758849448889,-0.35171902177685865,0.4463540655515479,-45.075212316142306,0.5833763083762834,7,0.31750011444091797,0.039999961853027344,-1.0412497520446777,-0.6299996376037598,-0.975000381469723,4,-0.03375408089755916,1.4000046950285516,17.700000762939453,1.9600140381930404,17.950000762939453,-1.488369617288526,17.985000610351562,-0.03375408089755916
2718,2010-07-19,16.950000762939453,17.260000228881836,16.844999313354492,17.040000915527347,494303.0,-0.004989673333373634,-1.7666446264177813,0.15000015894562427,54.16668943234005,51.513455638685244,0.44850602745955825,0.1325547272145613,-0.3684060382559622,-0.3597326032164503,8.155341587080711,0.41500091552734375,-0.12696034544185153,-0.17124958038330007,-1.2962567517047,0.9537575909380998,-0.733753166044,0.39125400527739984,-0.12004805801469942,8.046086209214904,-41.252135238100685,0.5625035856607,7,0.5049991607666016,0.1249990463256836,-0.9187507629394531,-0.5450005531311035,-1.3700008392333984,0,-0.036578218957311615,-1.803283148069978,17.03499984741211,1.4000046950285516,17.700000762939453,1.9600140381930404,17.950000762939453,-0.036578218957311615
2719,2010-07-20,17.200000762939453,17.21500015258789,16.65999984741211,17.110000610351562,978496.0,0.014749261872991415,8.250087420923801,-0.9999999999999605,60.12903028918846,53.259883562536075,0.22884205449078365,-0.15990362706071082,-0.5865066722849619,-0.5603570435582519,7.643498454927129,0.5550003051757812,0.019569170754557774,0.10050039291381907,-0.9992217586605605,1.2002225444881987,-0.44936068287336894,0.6503614687010071,0.9499988555908203,36.24167775019874,-18.24491774153382,0.5498610757871895,7,0.20499897003173828,-0.1250009536743164,-0.9462504386901855,-0.7950005531311035,-1.705000877380371,1,-0.037790784712024794,-1.7666446264177813,16.950000762939453,-1.803283148069978,17.03499984741211,1.4000046950285516,17.700000762939453,-0.037790784712024794
2720,2010-07-21,17.600000381469727,17.80500030517578,17.325000762939453,17.350000381469727,792761.0,0.02325579074346007,-2.2000050862759557,2.7777730682829653,70.17994782983898,55.74792158358999,-0.09228907097886463,-0.5731430510541173,-0.9821838620395091,-0.9117464530546329,7.5532688450884375,0.6049995422363281,0.16976021164943944,0.49025001525878764,-0.6247836695585605,1.6052837000761375,-0.06726682714988641,1.0477668576674617,0.5201992416381849,74.60320343685996,12.909124688692508,0.5575168424086746,7,-0.19500064849853516,-0.5250005722045898,-1.1987500190734863,-1.195000171661377,-1.5450000762939489,2,-0.04431821987155937,8.250087420923801,17.200000762939453,-1.7666446264177813,16.950000762939453,-1.803283148069978,17.03499984741211,-0.04431821987155937
2721,2010-07-22,18.229999542236328,18.229999542236328,17.424999237060547,17.5,728224.0,0.035795406085894266,1.2054816711519871,2.9199981689453125,73.05458120501056,58.64220898025153,-0.6337322391704099,-1.1544310974567722,-1.5990001822019195,-1.496323378979902,8.331093665257468,0.8050003051757812,0.2532017581771555,1.0517492294311523,-0.16258740853716702,2.2660858673994717,0.4445809104469909,1.6589175484153138,-1.5699996948242188,100.0,31.12842375645124,0.6071683189841601,7,-0.7849998474121094,-1.114999771118164,-1.7537493705749512,-1.8249993324279785,-2.0749988555908203,3,-0.09243003336552358,-2.2000050862759557,17.600000381469727,8.250087420923801,17.200000762939453,-1.7666446264177813,16.950000762939453,-0.09243003336552358
2722,2010-07-23,18.450000762939453,18.530000686645508,18.114999771118164,18.25,597249.0,0.012068087011928519,1.3055567329292588,0.27397381966399287,72.96038228771525,61.21045588931213,-0.7955158269065024,-1.3233557311010848,-1.786871366729784,-1.6744310908367694,9.078234725851138,0.41500091552734375,0.35949604521894685,1.1962504386901855,-0.13759995927846447,2.5301008366588356,0.5293252397058623,1.8631756376745088,-1.7586009216308582,95.72193113352556,21.76586272124709,0.6669251989843246,7,-0.8550004959106445,-1.1850004196166992,-1.9737505912780762,-2.0450005531311035,-2.284999847412106,4,-0.12682927131841926,1.2054816711519871,18.229999542236328,-2.2000050862759557,17.600000381469727,8.250087420923801,17.200000762939453,-0.12682927131841926
2723,2010-07-26,18.770000457763672,18.790000915527344,18.30500030517578,18.489999771118164,525092.0,0.017344156183830783,2.031238637921477,1.399998092658643,70.4834667344835,62.830840912490416,-1.0451407681995128,-1.6329615363402041,-2.067942280545175,-1.950331020595094,9.738174285589809,0.4850006103515625,0.4468025018482997,1.4565001487731948,-0.03561291377356568,2.9486132113199552,0.7104436174998163,2.2025566800465732,-2.0050565826416005,99.06101184346497,25.920220970082994,0.74605653127338,7,-1.0450000762939453,-1.375,-2.293750286102295,-2.3650002479553223,-2.3800010681152344,0,-0.1443793780356767,1.3055567329292588,18.450000762939453,1.2054816711519871,18.229999542236328,-2.2000050862759557,17.600000381469727,-0.1443793780356767
2724,2010-07-27,18.200000762939453,18.950000762939453,18.13999938964844,18.799999237060547,837528.0,-0.030367590885617468,-1.2500000000000124,-2.14284643837576,63.314296177455354,62.964527953704106,-0.493313208661295,-0.9900719909157019,-1.4865951959784915,-1.344447367029609,10.831357507484375,0.8100013732910121,0.5090306792147743,0.8080003738403327,-0.6978388286570194,2.3138395763376867,0.05508077259165489,1.5609199750890106,-1.313553465393067,53.84615384615385,-17.712430405561257,0.752919601248677,7,-0.3950004577636719,-0.7250003814697266,-1.6337509155273438,-1.7950005531311035,-1.1750011444091797,1,-0.14395608403316607,2.031238637921477,18.770000457763672,1.3055567329292588,18.450000762939453,1.2054816711519871,18.229999542236328,-0.14395608403316607
2725,2010-07-28,18.020000457763672,18.4950008392334,17.78499984741211,18.299999237060547,605620.0,-0.00989012624341834,1.1193996709121654,0.4666658189540073,58.96552434763201,63.056580960607675,-0.3378698570745229,-0.7206099840840814,-1.271637236043901,-1.1313212262307424,11.459939063104002,0.7100009918212891,0.5476343459418302,0.5477500915527358,-0.9091337878859242,2.004633970991396,-0.18069184816659245,1.276192031272064,-0.9684688829858388,39.01643444980864,-28.52806631700892,0.7284419397193297,7,-0.21500015258789062,-0.5450000762939453,-1.3750007152557373,-1.6150002479553223,-0.6949996948242188,2,-0.1401221147648044,-1.2500000000000124,18.200000762939453,2.031238637921477,18.770000457763672,1.3055567329292588,18.450000762939453,-0.1401221147648044
2726,2010-07-29,17.889999389648438,18.155000686645508,17.7549991607666,18.0,524911.0,-0.007214265527902608,-1.1052652712944837,0.3928610354223433,54.13172717109895,64.15396060830702,-0.19901136607029457,-0.46811842691648664,-1.0918329744165263,-0.9671769265142984,11.601477215065994,0.40000152587890625,0.5186693948101642,0.32474908828735494,-0.9732960719777957,1.6227942485525055,-0.32427349184522214,0.973771668419932,-0.6865902798176755,11.297075136666534,-50.419642452919625,0.6490225801325761,7,-0.08499908447265625,-0.41499900817871094,-1.1062495708465576,-1.484999179840088,-0.6999988555908239,3,-0.10257122118933282,1.1193996709121654,18.020000457763672,-1.2500000000000124,18.200000762939453,2.031238637921477,18.770000457763672,-0.10257122118933282
2727,2010-07-30,17.364999771118164,17.46500015258789,16.90999984741211,17.350000381469727,1715577.0,-0.029345983031953016,4.162789872429517,-0.13635733111388543,47.243231696051524,63.384687526497174,0.4221109659541895,0.1529317949388016,-0.5195248386187821,-0.4120975029726921,11.507000733634536,0.9799995422363281,0.4448540264954097,-0.2562504768371596,-1.4021996474891125,0.8896986938147933,-0.8292250621631361,0.3167241084888168,1.585000991821289,22.303907819003914,-34.18308315745048,0.5729745853259758,7,0.4400005340576172,0.1100006103515625,-0.5337498188018799,-0.9599995613098145,-0.14500045776367188,4,-0.06968033978814969,-1.1052652712944837,17.889999389648438,1.1193996709121654,18.020000457763672,-1.2500000000000124,18.200000762939453,-0.06968033978814969
2728,2010-08-02,17.850000381469727,17.850000381469727,17.625,17.635000228881836,607222.0,0.027929779253911935,1.0930253189262078,14.333926754832147,48.57744778709411,62.10117835959781,0.08739107726685802,-0.23628365397978968,-0.9538295875011684,-0.8830532527240216,11.495216237084888,0.4850006103515625,0.41884528388033004,0.16025009155273295,-0.8547662130571787,1.1752663961626446,-0.3472580607522211,0.667758243857687,1.059200363159178,46.078436872398434,-5.659227863949376,0.5075081523049553,8,0.07999992370605469,-0.375,-1.0812504291534424,-1.445000171661377,-0.5900001525878906,0,-0.09439772716708705,4.162789872429517,17.364999771118164,-1.1052652712944837,17.889999389648438,1.1193996709121654,18.020000457763672,-0.09439772716708705
2729,2010-08-03,17.825000762939453,17.959999084472656,17.639999389648438,17.959999084472656,759632.0,-0.0014005388233059302,3.74079516233858,-0.6278987242951687,48.6800424087937,59.71229997948166,0.23509285746441577,-0.16749705899150413,-0.8454638319012915,-0.8468856505997309,11.818610575295082,0.31999969482421875,0.526897830321392,0.10200042724609304,-0.8830747039200944,1.0870755584122804,-0.39053713833700243,0.5945379928291885,1.044215963745117,57.728728262556906,9.308191269223904,0.4925375655830944,8,0.10499954223632812,-0.35000038146972656,-1.056250810623169,-1.4200005531311035,-0.4350013732910156,1,-0.08050498243313253,1.0930253189262078,17.850000381469727,4.162789872429517,17.364999771118164,-1.1052652712944837,17.889999389648438,-0.08050498243313253
2730,2010-08-04,17.959999084472656,18.084999084472656,17.725000381469727,17.8700008392334,670152.0,0.007573538050774209,1.11765035875169,-0.6666619571053152,52.813835299168936,57.46332821216592,0.17492593373321697,-0.2420538267174024,-0.9136348090184185,-0.967342681294042,12.218646273449352,0.3599987030029297,0.6009162117492615,0.19074878692627095,-0.7438847604369414,1.1253823342894833,-0.2765679867553352,0.6580655606078771,0.8700333046264639,84.33723126701484,34.756379536568375,0.46731677368160596,8,-0.029998779296875,-0.4849987030029297,-1.191249132156372,-1.5549988746643066,-0.12999916076660156,2,-0.052060106548153295,3.74079516233858,17.825000762939453,1.0930253189262078,17.850000381469727,4.162789872429517,17.364999771118164,-0.052060106548153295
2731,2010-08-05,18.26499938964844,18.43000030517578,17.934999465942386,18.059999465942386,718475.0,0.016982200485715637,-1.1758282296028786,2.277821341528028,64.43662003361595,56.516243517266,-0.13922894691497234,-0.49152730864672023,-1.17364327656124,-1.2625068890170752,12.505163657992854,0.4950008392333949,0.6435154018208102,0.4444991111755421,-0.48029892697750043,1.3692971493285846,-0.017899907900979173,0.9068981302520633,0.5266323486169391,89.14467987923499,31.971046532956677,0.4623990190765216,8,-0.3349990844726598,-0.7899990081787145,-1.4662497043609655,-1.8599991798400914,-0.4650001525878942,3,-0.0514644762179256,1.11765035875169,17.959999084472656,3.74079516233858,17.825000762939453,1.0930253189262078,17.850000381469727,-0.0514644762179256
2732,2010-08-06,17.8799991607666,18.434999465942386,17.764999389648438,18.155000686645508,688396.0,-0.021078578798093828,-1.6534600364095229,-1.3414713571953591,60.19735204766028,55.373341885396755,0.17479518353461287,-0.08447399797744737,-0.7523553745723959,-0.8714061831907145,12.34906370465024,0.6700000762939489,0.6028891329332886,0.04274892807006836,-0.8731311767332848,0.9586290328734215,-0.41519112433160643,0.5006889804717432,0.8739999396817133,31.481398629062696,-30.588512812693438,0.4579400524016763,8,0.05000114440917969,-0.36749839782714844,-1.047499179840088,-1.474998950958252,0.1350002288818395,4,-0.03859052903218396,-1.1758282296028786,18.26499938964844,1.11765035875169,17.959999084472656,3.74079516233858,17.825000762939453,-0.03859052903218396
2733,2010-08-09,17.90999984741211,18.18000030517578,17.864999771118164,17.950000762939453,510620.0,0.0016778908307411022,-3.8461222453710495,0.14545706755444582,58.17971266716766,54.802832606475896,0.01114660661016842,-0.09658678107317087,-0.7509356024867948,-0.8937127836376284,12.023197784208723,0.3150005340576172,0.4877767579572847,0.058249664306639914,-0.8523155709670966,0.9688148995803765,-0.39703295333022837,0.5135322819435082,0.8071192679754802,33.96231847200981,-30.078634712146567,0.45528261763686806,8,-0.20749950408935547,-0.3399991989135742,-1.057499647140503,-1.6675000190734863,0.21000099182128906,0,-0.038525993296271155,-1.6534600364095229,17.8799991607666,-1.1758282296028786,18.26499938964844,1.11765035875169,17.959999084472656,-0.038525993296271155
2734,2010-08-10,17.46500015258789,17.899999618530273,17.415000915527347,17.899999618530273,736352.0,-0.02484643766697292,1.2298818319338622,10.874737745565517,48.46065881601721,53.63562532518536,0.3809870076290949,0.32407376031696344,-0.27404172405330485,-0.4454446134954253,10.96910962328057,0.4949989318847621,0.338355172949818,-0.36075000762939524,-1.2848897626634752,0.5633897474046847,-0.822819885146437,0.10131986988764652,1.2159765774401876,4.901892952710428,-55.415224031824216,0.46206987751704004,8,0.20749950408935547,0.28750038146972656,-0.6150000095367432,-1.2225003242492676,0.5550003051757812,1,-0.01173775676581823,-3.8461222453710495,17.90999984741211,-1.6534600364095229,17.8799991607666,-1.1758282296028786,18.26499938964844,-0.01173775676581823
2735,2010-08-11,16.75,17.399999618530273,16.75,17.399999618530273,698001.0,-0.040939029278046934,1.0,1.4942538311446298,33.44519979791501,51.337122283720475,1.0022944353425487,0.995608735982227,0.46101093418869965,0.2709349271412691,10.09308619966706,0.7150001525878906,0.1569952814412403,-1.0157501220703118,-2.054622280340901,0.023122036200277307,-1.5351862012056081,-0.49631404293501546,1.8955571923757581,0.0,-53.01321651633425,0.5194360791352951,8,0.8424997329711914,1.0550003051757812,0.03750014305114746,-0.507500171661377,1.0149993896484375,2,0.03820891878498145,1.2298818319338622,17.46500015258789,-3.8461222453710495,17.90999984741211,-1.6534600364095229,17.8799991607666,0.03820891878498145
2736,2010-08-12,16.530000686645508,16.809999465942386,16.444999694824222,16.610000610351562,833655.0,-0.013134287364447328,-1.919975891297299,0.12307687793255025,28.52348578043643,49.2571505153188,1.1276776118005678,1.184173502483226,0.6927945589566988,0.48577915877467603,9.764353341367615,0.36499977111816406,0.027124231903346896,-1.1772494316101074,-2.3542904715279533,-0.00020839169226150034,-1.7657699515690304,-0.5887289116511845,2.039734218035221,4.271407115465353,-41.549136499202646,0.5885205199589228,8,0.9099988937377965,1.1674995422363281,0.2512495517730713,-0.29250097274780273,1.3549995422363281,3,0.07864483866058203,1.0,16.75,1.2298818319338622,17.46500015258789,-3.8461222453710495,17.90999984741211,0.07864483866058203
2737,2010-08-13,16.459999084472653,16.84000015258789,16.319999694824222,16.78499984741211,555599.0,-0.004234821492137608,1.3907991546306608,4.062513411057909,22.630323399454753,46.37413669446998,1.1798817657259306,1.2742186170568637,0.7881947172836625,0.5446576325715391,10.319943526077504,0.5200004577636683,-0.07735571328274204,-1.2185009956359885,-2.4890545481514685,0.05205255687949162,-1.8537777718937285,-0.5832242193782484,1.9822517076166868,7.526846435925044,-30.255460656547008,0.6352767762577409,8,0.9175004959106516,1.1750011444091832,0.3212511539459264,-0.22249937057494762,1.9100017547607457,4,0.08140949131959352,-1.919975891297299,16.530000686645508,1.0,16.75,1.2298818319338622,17.46500015258789,0.08140949131959352
2738,2010-08-16,16.329999923706055,16.645000457763672,16.274999618530273,16.604999542236328,703546.0,-0.007897883839448783,1.084503258597809,0.8461506860570115,25.264543656830753,43.772414610918545,1.1975271531357023,1.4286341029285126,0.9476023957124866,0.6616269287936802,11.21650085280991,0.37000083923339844,-0.15718556446264031,-1.317500114440918,-2.689128146822064,0.05412791794022809,-2.003314130631491,-0.6316860982503449,1.9424707806020756,3.3846341646634617,-31.028710488512544,0.6858140161905729,8,1.0249996185302734,1.2825002670288086,0.4562499523162842,-0.09250020980834961,2.055000305175785,0,0.10318429110929106,1.3907991546306608,16.459999084472653,-1.919975891297299,16.530000686645508,1.0,16.75,0.10318429110929106
2739,2010-08-17,16.549999237060547,16.559999465942386,16.260000228881836,16.559999465942386,1386438.0,0.013472095185690813,58.99847415597563,0.036364519104736905,30.759144788743683,41.321893443093515,0.8690377458675478,1.2199910609877733,0.7683949940150718,0.43333736896459385,12.235430667494438,0.2999992370605504,-0.1600921981372707,-1.0650007247924798,-2.5101088969706957,0.3801074473857362,-1.7875548108815877,-0.3424466387033718,1.522724358669798,25.438523109046862,-8.045873578131818,0.7225540860891078,8,0.7975006103515625,1.0550012588500977,0.267500638961792,-0.3124995231628418,1.5300006866455043,1,0.09486414951954414,1.084503258597809,16.329999923706055,1.3907991546306608,16.459999084472653,-1.919975891297299,16.530000686645508,0.09486414951954414
2740,2010-08-18,16.819999694824222,16.895000457763672,16.450000762939453,16.649999618530273,873420.0,0.016314227807277648,1.781234167595501,-16.999618538998703,36.489899719677574,38.216702297100376,0.4697184394175231,0.9365775455305361,0.5249504750315985,0.15773008833304658,12.459640552076532,0.44499969482421875,-0.20393644498372154,-0.7560002326965289,-2.2442690343062566,0.7322685689131987,-1.5001346335013928,-0.011865831891665124,1.0351970968842998,88.18886048726038,49.7540674316019,0.7441344008048634,8,0.5275001525878871,0.7850008010864222,0.11500048637389781,-0.5324997901916539,1.139999389648434,2,0.07134368517906142,58.99847415597563,16.549999237060547,1.084503258597809,16.329999923706055,1.3907991546306608,16.459999084472653,0.07134368517906142
2741,2010-08-19,16.545000076293945,17.094999313354492,16.545000076293945,16.979999542236328,809215.0,-0.016349561445883842,-1.5287352289917349,-2.5588192395291682,38.948788447736625,35.85575078599774,0.5309089553180009,1.1371721264287018,0.8095121736277449,0.42905946760969726,12.033752013911721,0.5499992370605469,-0.25982464420778584,-0.9467498779296868,-2.469508327857991,0.576008571998619,-1.7081291028938388,-0.1853706529655348,1.1187731278753752,34.13175567636713,-6.081443017014422,0.7613792249641527,8,0.6750001907348633,1.0600004196166992,0.4987499713897705,-0.22750043869018555,1.75,3,0.07373824767172632,1.781234167595501,16.819999694824222,58.99847415597563,16.549999237060547,1.084503258597809,16.329999923706055,0.07373824767172632
2742,2010-08-20,16.110000610351562,16.620000839233402,16.110000610351562,16.620000839233402,616392.0,-0.02629189869667392,-1.000000000000014,1.172415758665301,26.229497944908957,32.305726927969,0.7693340088605964,1.4628786661018545,1.243252139026712,0.8560655365262377,11.443478539498193,0.5100002288818395,-0.36983648451825957,-1.2647493362426765,-2.836304031515649,0.30680535903029593,-2.0505266838791627,-0.4789719886061903,1.3853198367832604,0.0,-37.840767420875224,0.785777347636486,8,0.8949995040893555,1.4200000762939453,1.0124993324279785,0.20749902725219727,2.164999008178711,4,0.11017998456125055,-1.5287352289917349,16.545000076293945,1.781234167595501,16.819999694824222,58.99847415597563,16.549999237060547,0.11017998456125055
2743,2010-08-23,16.059999465942386,16.229999542236328,16.0,16.229999542236328,528797.0,-0.003103733241142659,1.7058757531218796,0.33333333333332404,26.05153931079758,29.815824760722375,0.5915200198242196,1.3696670756518579,1.2739782901449068,0.8905161500416945,10.578726725300752,0.22999954223632812,-0.5795065599885021,-1.1792504310607868,-2.711095849247002,0.35259498712543014,-1.9451731401538943,-0.4133277219676792,1.2413762040427798,5.479406718400589,-28.612773676212065,0.7659227090931082,8,0.6400003433227504,1.4150009155273402,1.1537504196166957,0.2575001716613734,2.1350002288818324,0,0.14383570673147994,-1.000000000000014,16.110000610351562,-1.5287352289917349,16.545000076293945,1.781234167595501,16.819999694824222,0.14383570673147994
2744,2010-08-24,15.579999923706055,15.979999542236328,15.25,15.979999542236328,912302.0,-0.029887892789426385,2.6500011920940323,2.352937876560989,20.471479463348956,28.37430027910392,0.8672092619605962,1.7321256201791826,1.7216354733597399,1.3480243282209976,10.274781245031908,0.8099994659423864,-0.7718013595988538,-1.5282499313354485,-3.1590690576059437,0.10256919493504668,-2.343659494470696,-0.7128403682002009,1.5131556390814858,17.88618138323662,-9.443430692382883,0.8154095631352479,8,0.5924997329711914,1.5200004577636719,1.684999942779541,0.7374997138977051,2.719999313354492,1,0.18003853138072112,1.7058757531218796,16.059999465942386,-1.000000000000014,16.110000610351562,-1.5287352289917349,16.545000076293945,0.18003853138072112
2745,2010-08-25,15.494999885559082,15.75,15.375,15.619999885559082,653615.0,-0.005455714927035338,-1.0547958090559926,0.3125002980235081,13.648304474884753,26.72150235626485,0.8442478538365741,1.7057125506476751,1.771993842055494,1.4097305721222249,10.5604494418302,0.375,-0.9734864094888991,-1.4869999408721917,-3.20902245221016,0.23502257046577668,-2.348011196541176,-0.6259886852032075,1.2663876759267012,13.27913153060391,-5.973882028509204,0.8610112556689843,8,0.6774997711181641,1.6050004959106445,1.744999885559082,0.8224997520446777,2.839999198913574,2,0.1668280127291979,2.6500011920940323,15.579999923706055,1.7058757531218796,16.059999465942386,-1.000000000000014,16.110000610351562,0.1668280127291979
2746,2010-08-26,16.055000305175778,16.084999084472653,15.65999984741211,15.699999809265135,1173517.0,0.036140717893041074,1.0481986961027687,-2.840003967285142,27.101648982811355,27.218316309971136,0.23443633621267068,1.0552954519651117,1.1873357347861067,0.8363221290042802,10.692340595031316,0.5899991989135707,-1.0922326579971902,-0.8352495670318625,-2.549092346100643,0.8785932120369182,-1.6921709565662546,0.021671822502529636,0.43433749524256626,58.759110368591,39.35705210987767,0.8569213895343903,8,0.1174993515014684,1.0450000762939489,1.1849994659423864,0.26249933242798207,2.1450004577636754,3,0.11865454643951323,-1.0547958090559926,15.494999885559082,2.6500011920940323,15.579999923706055,1.7058757531218796,16.059999465942386,0.11865454643951323
2747,2010-08-27,16.155000686645508,16.305000305175778,15.914999961853027,16.100000381469727,756211.0,0.006228612866328698,1.197187866023385,0.15493022068798853,28.360061298558648,27.562262714607563,0.09680189709551001,0.9064723705056963,1.0675221934168562,0.7175310948412701,11.392473500485053,0.39000034332275035,-1.0795651985368693,-0.6747492313385024,-2.4033915399679273,1.0538930772909207,-1.5390703856532149,0.18957192297621006,-0.9050006866455078,85.78203079237234,65.4035775089173,0.8643211543147119,8,0.01749897003173828,0.9449996948242188,1.1249990463256836,0.2024989128112793,1.914999008178711,4,0.1324666851557279,1.0481986961027687,16.055000305175778,-1.0547958090559926,15.494999885559082,2.6500011920940323,15.579999923706055,0.1324666851557279
2748,2010-08-30,16.165000915527347,16.360000610351562,16.120000839233402,16.260000228881836,485255.0,0.0006190175460720759,-1.5945996102812157,-1.7272506588985344,32.044213595599075,27.7050481375915,0.06809624767997491,0.8050384370323336,1.0251661207698497,0.6891664454607245,12.14561728945819,0.2399997711181605,-1.0242453869439139,-0.5804990291595438,-2.2634156181508622,1.1024175598317747,-1.421957323655203,0.26095926533611546,-0.8939009094238326,82.43246958553885,57.61381787719587,0.8414582944956597,8,0.007498741149898791,0.9349994659423793,1.264999389648434,0.34249925613402965,2.1799983978271413,0,0.13052883287969141,1.197187866023385,16.155000686645508,1.0481986961027687,16.055000305175778,-1.0547958090559926,15.494999885559082,0.13052883287969141
2749,2010-08-31,16.389999389648438,16.389999389648438,15.835000038146973,16.0,698313.0,0.013918865535291536,1.846154974764271,-4.105286405525481,44.24918998599044,28.567191500515154,-0.20337169585510395,0.49225945330285725,0.7765291313199576,0.44956003047021653,12.926521854968415,0.5549993515014648,-0.9327600640324327,-0.28375048637390066,-1.8936596925155094,1.3261587197677063,-1.088705089444705,0.5212041166969037,-1.075343359375001,100.0,69.06597688604326,0.8049546030708036,8,-0.2174997329711914,0.7100009918212891,1.1700010299682617,0.24750089645385742,2.0000000000000036,1,0.1101281496273745,-1.5945996102812157,16.165000915527347,1.197187866023385,16.155000686645508,1.0481986961027687,16.055000305175778,0.1101281496273745
2750,2010-09-01,17.024999618530273,17.049999237060547,16.129999160766598,16.430000305175778,916002.0,0.03874315146606344,1.852719826120396,1.5256416526468264,56.98164910058692,30.570842684165186,-0.9009825572994075,-0.22807361316775143,0.13251886395477896,-0.19698294159941554,13.186968766144256,0.9200000762939489,-0.8396924161543993,0.397999715805053,-1.1054219606873836,1.9014213922974879,-0.3537111224411653,1.1497105540512713,-1.6458229866943377,98.20146550304626,61.25537247058844,0.7517108382462175,9,-0.875,-0.15249919891357422,0.6150007247924805,-0.30749940872192383,1.095001220703125,2,0.07488984711297997,1.846154974764271,16.389999389648438,-1.5945996102812157,16.165000915527347,1.197187866023385,16.155000686645508,0.07488984711297997
2751,2010-09-02,17.325000762939453,17.420000076293945,17.020000457763672,17.125,963430.0,0.017621212988613077,1.0512833052936343,0.3361361239425403,61.45697703147811,34.48500702711732,-1.2054734161347902,-0.6346465275259021,-0.15594476403533974,-0.5053826532206998,12.958914700127053,0.39999961853027344,-0.7766108842508217,0.7450007915496819,-0.5924199400463088,2.0824215231456726,0.07629042575168654,1.4137111573476773,-1.8121583226855478,94.00635261400018,51.13554686499924,0.6687103657979956,9,-0.9900007247924805,-0.4825010299682617,0.3149995803833008,-0.6075005531311035,1.0149993896484375,3,0.05829715884883124,1.852719826120396,17.024999618530273,1.846154974764271,16.389999389648438,-1.5945996102812157,16.165000915527347,0.05829715884883124
2752,2010-09-03,17.190000534057614,17.395000457763672,17.149999618530273,17.270000457763672,502400.0,-0.007792220660135518,-2.0624769034534554,-0.3999980926586609,61.375667382679076,38.40991014621526,-1.0070683875733764,-0.5839280178920454,-0.013316885822085567,-0.37701671150651705,12.993264032512247,0.24500083923339844,-0.7607837823347232,0.6445004940032923,-0.5827853777281149,1.8717863657346996,0.03085755813758695,1.258143429868996,-1.4864423301997043,85.48898822076846,36.069261526976405,0.6136429358657036,9,-0.855000495910641,-0.34750080108642223,0.44999980926514027,-0.472500324249264,1.279998779296875,4,0.05875510165812847,1.0512833052936343,17.325000762939453,1.852719826120396,17.024999618530273,1.846154974764271,16.389999389648438,0.05875510165812847
2753,2010-09-06,17.219999313354492,17.364999771118164,17.219999313354492,17.360000610351562,248153.0,0.0017451296314647813,-1.0714159207640224,1.750017881410408,59.33147698908823,42.72768764907518,-0.955721289845382,-0.7043845349207665,-0.05565324902205404,-0.41226531844694847,13.029469645501734,0.17499923706055043,-0.739111321319804,0.7089993000030503,-0.38873807733009613,1.8067366773361986,0.1601306113364771,1.2578679886696236,-1.3447969222529785,87.38165563874216,33.485608992096545,0.5488686886665739,9,-0.8224992752075195,-0.3774995803833008,0.4200010299682617,-0.5024991035461426,1.1249999999999964,0,0.04936123201878018,-2.0624769034534554,17.190000534057614,1.0512833052936343,17.325000762939453,1.852719826120396,17.024999618530273,0.04936123201878018
2754,2010-09-07,17.260000228881836,17.334999084472653,17.079999923706055,17.104999542236328,475919.0,0.0023229336307999393,-1.4877976162784943,-1.1071375049386247,56.547625805513974,47.494278908033984,-0.8184183257936652,-0.8016310268173754,-0.07731642148343809,-0.4687532388505744,13.725223975806761,0.254999160766598,-0.6223697584800796,0.759250211715699,-0.3042755749054038,1.8227759983368,0.22748731840514935,1.2910131050262503,-1.230318069261081,87.59691985592877,36.46734474843665,0.5317628933105508,9,-0.7200002670288086,-0.41750049591064453,0.44250011444091797,-0.5425000190734863,1.5049991607666051,1,0.06286205504546172,-1.0714159207640224,17.219999313354492,-2.0624769034534554,17.190000534057614,1.0512833052936343,17.325000762939453,0.06286205504546172
2755,2010-09-08,17.389999389648438,17.420000076293945,17.139999389648438,17.139999389648438,636201.0,0.007531816862265561,-1.2400054931640625,1.6128960807235588,63.14151280326246,51.49870822141744,-0.7278885663759525,-0.9288471130998488,-0.18015805657407924,-0.616966088919213,13.60834873604469,0.2800006866455078,-0.48820781994765383,0.8572494029998765,-0.27419798405220064,1.9886967900519554,0.29152570947383794,1.422973096525915,-1.2212854383603649,92.49982118589514,37.5999928659405,0.5657236935260395,9,-0.7624993324279785,-0.5474996566772461,0.3125009536743164,-0.6724991798400879,1.4300003051757812,2,0.05750431484173957,-1.4877976162784943,17.260000228881836,-1.0714159207640224,17.219999313354492,-2.0624769034534554,17.190000534057614,0.05750431484173957
2756,2010-09-09,17.829999923706055,17.915000915527344,17.25,17.25,741576.0,0.025301929240982624,-1.293106906904932,2.3199996948242188,76.7080537469316,56.87070738234777,-0.9941751293362344,-1.3349024826966556,-0.5749166839568147,-1.0605119277840558,13.383255144790034,0.6650009155273438,-0.2551033141414436,1.2322499752044678,-0.039232590079105734,2.5037325404880413,0.5965086925626828,1.8679912578462545,-1.5361573599173965,89.82025259204946,26.82030694778895,0.6357412826417864,9,-0.9549994468688965,-0.9875001907348633,-0.12749958038330078,-1.112499713897705,1.2000007629394531,3,0.016264773795190646,-1.2400054931640625,17.389999389648438,-1.4877976162784943,17.260000228881836,-1.0714159207640224,17.219999313354492,0.016264773795190646
2757,2010-09-10,17.799999237060547,17.889999389648438,17.645000457763672,17.700000762939453,381707.0,-0.0016825960052652134,-1.3333333333333333,0.17241118495693666,77.18748994171844,61.88662697636103,-0.789295077096611,-1.264180243702647,-0.5060210690823439,-1.0386579813722854,12.996079645636726,0.24499893188476562,0.028313209168398856,1.135249280929564,-0.24245442424903985,2.512952986108166,0.4463974283402621,1.824101133518866,-1.311617671063246,86.2273602554702,15.292515204755233,0.688851852589301,9,-0.9249987602233887,-0.9574995040893555,-0.09749889373779297,-0.912498950958252,1.1000003814697266,4,0.03033713138610894,-1.293106906904932,17.829999923706055,-1.2400054931640625,17.389999389648438,-1.4877976162784943,17.260000228881836,0.03033713138610894
2758,2010-09-13,18.01499938964844,18.13500022888184,17.834999084472656,17.950000762939453,396622.0,0.012078660775459715,-1.0338923874672115,0.6499961852445614,91.48208392849939,67.13472630330646,-0.7982167663231436,-1.4192369698497096,-0.6864019133664492,-1.2615155337086996,12.661128215869578,0.3350009918212926,0.2359840772863251,1.265999460220339,-0.22678849384011812,2.7587874142807944,0.5196054831901122,2.012393437250566,-1.3554235017075342,88.6255161591253,10.526784090103462,0.7463939770302278,9,-0.8824996948242223,-1.2999992370605504,-0.29374885559082387,-0.8649988174438512,0.9600009918212855,0,0.025256727123037948,-1.3333333333333333,17.799999237060547,-1.293106906904932,17.829999923706055,-1.2400054931640625,17.389999389648438,0.025256727123037948
2759,2010-09-14,18.1200008392334,18.165000915527344,17.90999984741211,18.11000061035156,467830.0,0.005828556932690798,4.1000019073413565,0.15385292564122238,94.4162179345466,71.29412284041311,-0.7062836242015891,-1.4762765282835986,-0.7767719496726819,-1.3645826295685843,12.304550105898908,0.2550010681152344,0.45140679865344424,1.2925008296966567,-0.31679927169269817,2.9018009310860116,0.48785077900198104,2.0971508803913324,-1.2538655435607602,95.60975518984138,8.927119580871633,0.8046500506946771,9,-0.5275001525878906,-1.4125003814697266,-0.4837503433227539,-0.8650002479553223,0.9749984741210902,1,0.012417133758290122,-1.0338923874672115,18.01499938964844,-1.3333333333333333,17.799999237060547,-1.293106906904932,17.829999923706055,0.012417133758290122
2760,2010-09-15,18.020000457763672,18.274999618530273,17.920000076293945,18.26000022888184,449736.0,-0.005518784593718462,1.629640356888038,-23.99942780849841,89.37871722345378,74.39653841729928,-0.5032183118606888,-1.3510337976164166,-0.6589707599102645,-1.254028661530107,12.593431109388446,0.3549995422363281,0.6528704673370136,1.132500410079956,-0.5628041488228419,2.827804968982754,0.2848481306285571,1.980152689531355,-0.9460466629142807,75.12202383721471,-14.469283987176539,0.8476522794513989,9,-0.3425006866455078,-1.2575006484985352,-0.30750036239624023,-0.7649998664855957,1.375,2,0.041342891951137384,4.1000019073413565,18.1200008392334,-1.0338923874672115,18.01499938964844,-1.3333333333333333,17.799999237060547,0.041342891951137384
2761,2010-09-16,17.764999389648438,18.065000534057614,17.690000534057614,18.01499938964844,984821.0,-0.014151002310622607,1.1428431297751958,1.0416676600783596,80.3772946633893,76.50783033737818,-0.20030388898332419,-1.053985498824801,-0.395373775453173,-0.9943204656730842,13.071125480188744,0.375,0.7884988612179846,0.8164993762969956,-0.9143387108638343,2.5473374634578274,-0.04891966728342112,1.6819184198774124,-0.4748573465364885,19.04747487897403,-68.09168325878362,0.8654190435804155,9,-0.08749961853027344,-1.0024995803833008,-0.06624937057495117,-0.5099987983703613,1.489999771118164,3,0.059386453218260415,1.629640356888038,18.020000457763672,4.1000019073413565,18.1200008392334,-1.0338923874672115,18.01499938964844,0.059386453218260415
2762,2010-09-17,17.885000228881836,18.100000381469727,17.700000762939453,17.809999465942386,1153405.0,0.006754902524979567,-1.7118786530802255,-0.300003051757794,81.15936220013714,78.93315091638364,-0.2361892427749943,-1.0900784858878723,-0.5150396247080025,-1.1073517222833047,12.982905408637036,0.39999961853027344,0.8363019319438152,0.8477502346038825,-0.8840861817265697,2.579586650934333,-0.018167973561343587,1.7136684427691087,-0.4175838221945902,33.333333333333734,-52.153932239911605,0.8659182081652255,9,-0.20750045776367188,-1.1225004196166992,-0.3162503242492676,-0.6299996376037598,1.3349990844726527,4,0.06402015337492983,1.1428431297751958,17.764999389648438,1.629640356888038,18.020000457763672,4.1000019073413565,18.1200008392334,0.06402015337492983
2763,2010-09-20,18.3700008392334,18.399999618530273,17.81999969482422,18.010000228881836,695254.0,0.0271177301730392,1.7619164396003633,4.799959310309978,82.78141387296445,81.84801625721146,-0.6044739800904608,-1.4684336427300977,-0.9964804575249495,-1.5848069824174367,12.912608498912126,0.5799999237060547,0.8557683487959729,1.2172507762908928,-0.5479612088185419,2.9824627614003276,0.33464478373617723,2.0998567688456085,-0.7572194544144075,95.77481436906977,11.622510579598995,0.8826059925547171,9,-0.600001335144043,-1.5450010299682617,-0.8637509346008301,-1.1150002479553223,0.6099987030029297,0,0.028851320363847854,-1.7118786530802255,17.885000228881836,1.1428431297751958,17.764999389648438,1.629640356888038,18.020000457763672,0.028851320363847854
2764,2010-09-21,18.38500022888184,18.684999465942386,18.270000457763672,18.299999237060547,692959.0,0.000816515457985556,-4.724181476171107,0.23611346585852722,78.33328300063414,83.53599072358608,-0.4951839020894795,-1.3307425922876028,-1.019439214341734,-1.5798024874182772,12.086705636935207,0.4149990081787145,0.8915241011742552,1.0920001506805441,-0.590877682654142,2.7748779840152302,0.2505612340132011,1.9334390673478872,-0.6849994659423864,69.84929054222455,-12.008457232068181,0.8414389166673434,9,-0.4175004959106481,-1.417500495910648,-0.9012503623962438,-1.1299996376037633,0.4949989318847621,1,0.032091386741514905,1.7619164396003633,18.3700008392334,-1.7118786530802255,17.885000228881836,1.1428431297751958,17.764999389648438,0.032091386741514905
2765,2010-09-22,18.07999992370605,18.549999237060547,17.979999542236328,18.549999237060547,604276.0,-0.016589627488644232,1.4255341598522817,-5.529339167507945,65.69641887042326,82.31247573730738,-0.09165220316590705,-0.8665809850719342,-0.724978189117568,-1.2496625724208705,10.990640418790196,0.5699996948242188,0.9358839579681195,0.6577498435974078,-0.8293754201872332,2.1448751073820507,-0.08581278829491268,1.4013124754897284,-0.2600002288818324,39.195960633815226,-39.426236098438004,0.7435626318923213,9,0.08500003814697621,-1.1125001907348597,-0.6037497520446742,-0.824999332427975,0.75,2,0.056139347009487306,-4.724181476171107,18.38500022888184,1.7619164396003633,18.3700008392334,-1.7118786530802255,17.885000228881836,0.056139347009487306
2766,2010-09-23,17.959999084472656,18.270000457763672,17.799999237060547,18.1299991607666,354449.0,-0.006637214587376872,1.0888819188661092,0.3617028184160839,66.10872183175306,81.08150150286679,0.0544547695989408,-0.6287828560614201,-0.6090688669189674,-1.0995358671057005,10.331837559057144,0.470001220703125,0.9951854661854647,0.4424990653991685,-0.9142131672520186,1.7992112980503556,-0.23585705092642684,1.1208551817247638,0.7250003814697301,26.395803440202993,-49.23625300794728,0.6783561163255941,9,0.22750091552734375,-0.9924993515014648,-0.4837489128112793,-0.7049984931945801,0.8300018310546875,3,0.07989985781968367,1.4255341598522817,18.07999992370605,-4.724181476171107,18.38500022888184,1.7619164396003633,18.3700008392334,0.07989985781968367
2767,2010-09-24,18.295000076293945,18.299999237060547,17.799999237060547,17.799999237060547,600197.0,0.01865261742195279,-1.0201985951148838,-2.9117683357829662,69.94430132487821,78.68841454690887,-0.22679626945571485,-0.8382159484233185,-0.9229147461537082,-1.3930558647790114,10.047760264739884,0.5,1.034334380148504,0.6705000877380378,-0.5659886105138341,1.9069887859899097,0.05225573861210009,1.2887444368639756,0.3722993850708036,55.932283753057455,-17.46114538823398,0.6182443491259363,9,-0.10750007629394531,-1.327500343322754,-0.8824996948242188,-0.9199995994567871,0.5599994659423828,4,0.05247330311392506,1.0888819188661092,17.959999084472656,1.4255341598522817,18.07999992370605,-4.724181476171107,18.38500022888184,0.05247330311392506
2768,2010-09-27,18.274999618530273,18.415000915527344,18.2450008392334,18.280000686645508,563889.0,-0.0010932198786699487,-4.230882094019602,-0.010103150780470324,68.97190250942259,75.86126838856177,-0.1855486723108939,-0.6872714022703619,-0.8788152164975536,-1.3495519839045222,9.915622757392729,0.1700000762939453,0.9891312335176643,0.5449996948242202,-0.5145635644967612,1.6045629541452016,0.015218065163729477,1.0747813244847109,0.374953838348393,53.672345607172275,-17.183997459898094,0.5297816296604907,9,-0.08749961853027344,-1.307499885559082,-1.0074992179870605,-0.7999992370605469,0.7450008392333984,0,0.0517099707004105,-1.0201985951148838,18.295000076293945,1.0888819188661092,17.959999084472656,1.4255341598522817,18.07999992370605,0.0517099707004105
2769,2010-09-28,18.19499969482422,18.30500030517578,17.969999313354492,18.2450008392334,546369.0,-0.004377560896085431,2.9411863703171806,9.99809305873379,65.33329458096577,73.18955476161867,-0.10481364632601853,-0.49024714521520707,-0.7832084366194394,-1.2444389876718311,9.17989807752082,0.33500099182128906,0.9432440398851583,0.3747497558593764,-0.49466323160549663,1.2441627433242495,-0.05995673787305833,0.8094562495918112,0.4379546776580838,52.666727701822914,-14.813560507582501,0.4347064937324363,9,-0.00749969482421875,-1.2274999618530273,-1.107499599456787,-0.7199993133544922,0.6399993896484375,1,0.04314371313979248,-4.230882094019602,18.274999618530273,-1.0201985951148838,18.295000076293945,1.0888819188661092,17.959999084472656,0.04314371313979248
2770,2010-09-29,18.299999237060547,18.440000534057614,18.174999237060547,18.415000915527344,431603.0,0.005770791096314065,2.21211911037139,2.2999809269502194,60.26196399702484,70.9545180209115,-0.18541709087828906,-0.5215705083358415,-0.8839543954054321,-1.3397464210720074,9.616831172894196,0.26500129699706676,0.8393930864676022,0.41599931716918803,-0.3927528202140458,1.2247514545524218,0.011623248477569348,0.8203753858608067,0.3162960327133213,78.12484167548361,12.913960026272193,0.40437606869161724,9,-0.1074991226196289,-1.2699995040893555,-1.6637492179870605,-1.1999988555908203,1.2049999237060547,2,0.0316939862233141,2.9411863703171806,18.19499969482422,-4.230882094019602,18.274999618530273,-1.0201985951148838,18.295000076293945,0.0316939862233141
2771,2010-09-30,18.334999084472656,18.53499984741211,17.975000381469727,18.280000686645508,1052454.0,0.0019125600476108673,1.461536526780437,-0.47823995754138054,61.65574064778213,68.78744895953871,-0.14646155515023906,-0.5028031332208656,-0.9345161216432913,-1.3640337485837577,10.066612432227172,0.5599994659423828,0.7129208568133336,0.40049924850463725,-0.38714152617221487,1.1881400231814894,0.006678861166211192,0.7943196358430633,0.2649702646469443,72.78903444123814,9.813732770352068,0.3938203873384264,9,-0.0924997329711914,-1.1624994277954102,-1.69874906539917,-1.2349987030029297,1.2600002288818324,3,0.026997592797950887,2.21211911037139,18.299999237060547,2.9411863703171806,18.19499969482422,-4.230882094019602,18.274999618530273,0.026997592797950887
2772,2010-10-01,18.200000762939453,18.45499992370605,18.184999465942386,18.399999618530273,885481.0,-0.0073628758262404,-1.3478152703027797,-3.6364487601872724,54.176095754757526,65.60908027973794,0.04237474373341499,-0.3038363062625571,-0.8240616054516181,-1.2110155858251161,10.540700429709007,0.27000045776366477,0.6279858786335453,0.21500091552734446,-0.4975928582825446,0.9275946893372335,-0.1412959713775983,0.5712978024322872,0.38396918393896584,40.70818268669212,-18.23673788060563,0.3562968869049445,10,0.04249858856201172,-0.9400010108947754,-1.5637507438659668,-1.1000003814697266,1.2299995422363281,4,0.032417589442595096,1.461536526780437,18.334999084472656,2.21211911037139,18.299999237060547,2.9411863703171806,18.19499969482422,0.032417589442595096
2773,2010-10-04,18.06999969482422,18.36000061035156,18.065000534057614,18.299999237060547,683475.0,-0.007142915531078153,-1.4583558508439365,1.1500042915589803,48.88390481323766,62.33692714780499,0.14007588259527637,-0.11266675780739988,-0.7309371314585889,-1.062370137030232,10.947823278086025,0.2950000762939453,0.5800634372952622,0.04249982833862376,-0.5727238939594059,0.6577235506366534,-0.26511203281039286,0.3501116894876404,0.49829083785784434,17.699165831147482,-35.095665165565876,0.3076118611490156,10,0.10499954223632812,-0.809999942779541,-1.4337496757507324,-0.9699993133544922,1.4300003051757812,0,0.04344216163085801,-1.3478152703027797,18.200000762939453,1.461536526780437,18.334999084472656,2.21211911037139,18.299999237060547,0.04344216163085801
2774,2010-10-05,18.34499931335449,18.36000061035156,17.954999923706055,18.239999771118164,713037.0,0.015218573501638577,4.999915230291306,-0.456520657456074,56.72874690895355,61.340519152086145,-0.15778763127778106,-0.3185451871125764,-1.0220025348151722,-1.3277147972853278,11.553557214077747,0.40500068664550426,0.5234423383828251,0.26324949264526154,-0.2498966627214969,0.77639564801202,0.006676414961880539,0.5198225703286425,0.20792539341514527,67.24128292232095,16.557257203215457,0.2565730776833799,10,-0.1774997711181605,-1.084999561309811,-1.7087492942810023,-1.244998931884762,0.7300014495849645,1,0.036794830726311734,-1.4583558508439365,18.06999969482422,-1.3478152703027797,18.200000762939453,1.461536526780437,18.334999084472656,0.036794830726311734
2775,2010-10-06,18.38999938964844,18.71999931335449,18.315000534057614,18.5,862523.0,0.0024529887150879226,-2.115395337236002,-1.0476294277929172,64.17232383206351,61.12536381878731,-0.17231014424579172,-0.30017673535826006,-1.0770738971615117,-1.3500861913582831,12.284508590229827,0.404998779296875,0.41313424761710493,0.25824956893921325,-0.15654632951407876,0.6730454673925053,0.05085161971256724,0.46564751816585925,-0.5900001525878942,56.8627206542343,2.0869591888529655,0.2073979492266454,10,-0.13000011444092152,-0.9650001525878977,-1.7537493705749547,-1.2899990081787145,0.4549999237060476,2,0.0241979178680507,4.999915230291306,18.34499931335449,-1.4583558508439365,18.06999969482422,-1.3478152703027797,18.200000762939453,0.0241979178680507
2776,2010-10-07,18.1200008392334,18.31999969482422,18.020000457763672,18.290000915527344,609409.0,-0.014681813995438331,1.6087158435958038,1.5454466638924067,54.98939821721584,59.46370791793593,0.13719945671775235,-0.007734635466121631,-0.8163007234688067,-1.0510551793941012,12.054814633864694,0.3699989318847692,0.32864978757968544,-0.026249027252198687,-0.4161597563600985,0.3636617018557011,-0.22120439180615037,0.168706337301753,-0.30160160064697195,21.568764336292112,-34.43553001797568,0.19495536455395024,10,0.217498779296875,-0.2500009536743164,-1.608750820159912,-1.0200004577636719,0.75,3,0.07643478241647794,-2.115395337236002,18.38999938964844,4.999915230291306,18.34499931335449,-1.4583558508439365,18.06999969482422,0.07643478241647794
2777,2010-10-08,18.34000015258789,18.3700008392334,18.045000076293945,18.11000061035156,785282.0,0.012141241896531874,1.2413774959880035,-1.3529378765609608,49.282279621194775,57.27597204146617,-0.08464682926781109,-0.19521281684934166,-1.0262343133074552,-1.2391706319614322,11.845881030887599,0.3250007629394531,0.3075280197756669,0.16675024032592844,-0.19604995544604975,0.5295504360979066,-0.014649857560058877,0.34815033821191577,-0.503568912506104,50.326867457864,-0.6200081029103828,0.18140009788598857,10,-0.0025005340576171875,-0.4400005340576172,-1.7512502670288086,-1.239999771118164,0.8099994659423828,4,0.06842961561205385,1.6087158435958038,18.1200008392334,-2.115395337236002,18.38999938964844,4.999915230291306,18.34499931335449,0.06842961561205385
2778,2010-10-11,18.46999931335449,18.5049991607666,18.350000381469727,18.450000762939453,409065.0,0.007088285697110841,2.4444844759987285,0.08695039225115665,51.92741861539323,55.786430267513666,-0.2057088774866216,-0.30501503387697326,-1.1600850269478649,-1.337803022874148,11.357427189520159,0.16499900817871094,0.29886773966082103,0.2739994049072223,-0.10377235781134075,0.6517711676257854,0.085113523547939,0.4628852862665056,-0.6158967118072489,67.32023536451565,17.98925065305096,0.18888588135928175,10,-0.1324996948242152,-0.5699996948242152,-1.8812494277954066,-1.369998931884762,0.15999984741211293,0,0.05197623321659672,1.2413774959880035,18.34000015258789,1.6087158435958038,18.1200008392334,-2.115395337236002,18.38999938964844,0.05197623321659672
2779,2010-10-12,18.34499931335449,18.520000457763672,18.149999618530273,18.479999542236328,651989.0,-0.0067677317080148125,2.4418352953700664,-6.750500715308959,56.54320220178923,55.373234512487485,-0.06391518961508424,-0.17106502935392243,-1.0396625656898912,-1.1660372066989702,10.684925108155996,0.37000083923339844,0.243198512879637,0.13774948120116903,-0.2438740301108595,0.5193729925131976,-0.05306227445484524,0.3285612368571833,-0.47357877757110245,46.42848384609279,-4.011655323197914,0.19081175565601408,10,-0.007499694824215197,-0.4449996948242152,-1.7249994277954066,-1.244998931884762,0.20499992370605824,1,0.06295997437321854,2.4444844759987285,18.46999931335449,1.2413774959880035,18.34000015258789,1.6087158435958038,18.1200008392334,0.06295997437321854
2780,2010-10-13,18.76499938964844,18.86000061035156,18.315000534057614,18.34499931335449,727464.0,0.02289452668380365,-1.2708448403978094,-3.1111064016162695,67.31185724317619,56.001691911975726,-0.45932089142577937,-0.5611609375425566,-1.463806187315054,-1.546174203870752,10.011470454566368,0.5450000762939453,0.20150331611371186,0.520499610900881,0.07563547644720003,0.965363745354562,0.29806754367404054,0.7429316781277215,-0.8766072783136316,88.69033292310287,33.75430997220184,0.2224320672268405,10,-0.35749912261963246,-0.764999389648441,-2.0737495422363317,-1.6649990081787145,0.4350013732910121,2,0.01652019096051882,2.4418352953700664,18.34499931335449,2.4444844759987285,18.46999931335449,1.2413774959880035,18.34000015258789,0.01652019096051882
2781,2010-10-14,18.81999969482422,18.989999771118164,18.645000457763672,18.82999992370605,589135.0,0.002931004900864398,1.0909054128254776,-0.023810064441115383,62.83619995765581,56.96392571229776,-0.4897962070052486,-0.5618785476363044,-1.5322289361727037,-1.573839640201836,9.878720708265535,0.3449993133544922,0.18045984206654353,0.5227499008178711,0.06721719608236398,0.9782826055533782,0.2949835484501193,0.7505162531856229,-0.8927432435287379,82.01056812768947,26.076938166491267,0.227766352367753,10,-0.3474998474121094,-0.6999998092651367,-2.0849997997283936,-1.7199993133544922,0.4950008392333949,3,0.0013283538222981228,-1.2708448403978094,18.76499938964844,2.4418352953700664,18.34499931335449,2.4444844759987285,18.46999931335449,0.0013283538222981228
2782,2010-10-15,19.030000686645508,19.059999465942386,18.86000061035156,18.899999618530273,683986.0,0.01115839507048677,1.1052663280261772,-12.999809269506812,66.89042842439972,58.96465055798243,-0.6366285468869002,-0.7185406950346511,-1.7410772765135683,-1.7575618500275638,9.727732221732207,0.23999977111816762,0.1788573118043857,0.6755008697509766,0.15495549209373394,1.1960462474082192,0.41522818092235525,0.9357735585795979,-1.038979636160665,96.70343029373136,38.81142057724646,0.2602726888286222,10,-0.5225009918212891,-0.6775007247924805,-2.171250581741333,-1.9300003051757812,0.07999992370605113,4,-0.008407768872251808,1.0909054128254776,18.81999969482422,-1.2708448403978094,18.76499938964844,2.4418352953700664,18.34499931335449,-0.008407768872251808
2783,2010-10-18,18.899999618530273,19.05500030517578,18.78499984741211,19.0,650754.0,-0.006831374851523964,1.5714207863688794,-0.7692273834326124,65.4267080802372,59.93109068812505,-0.4207577012220547,-0.5763472091240942,-1.6123775752799148,-1.6047250763870906,9.016856593347446,0.2700004577636719,0.16900805534755747,0.5189998626708991,-0.055983962280510724,1.093983687622309,0.2315079501951942,0.8064917751466041,-0.8234602948088288,82.41759623728228,22.878800508633248,0.2874919124757046,10,-0.3599996566772461,-0.5249996185302734,-2.0412495136260986,-1.7999992370605469,-0.4699993133544922,0,0.013227513494491916,1.1052663280261772,19.030000686645508,1.0909054128254776,18.81999969482422,-1.2708448403978094,18.76499938964844,0.013227513494491916
2784,2010-10-19,18.975000381469727,19.709999084472656,18.90999984741211,19.040000915527344,800706.0,0.003968294415515272,-7.205052965169166,0.6500028610120353,64.96677152154031,60.019362653622466,-0.443649285410892,-0.6375687833319752,-1.6734891559979808,-1.6537472868701428,8.249453609175319,0.8099994659423828,0.19528295187989997,0.5645006179809577,-0.06891886146594572,1.1979200974278612,0.24779087825750423,0.8812103577044113,-0.819784246370606,47.31186618192173,-9.467955676097304,0.3167097397234522,10,-0.1100006103515625,-0.27500057220458984,-2.051250457763672,-1.875,-0.2650012969970703,1,-0.018181882148473605,1.5714207863688794,18.899999618530273,1.1052663280261772,19.030000686645508,1.0909054128254776,18.81999969482422,-0.018181882148473605
2785,2010-10-20,19.09499931335449,19.155000686645508,18.80500030517578,18.90999984741211,644752.0,0.006324054254141176,1.295067819822524,-2.846122245370995,66.2393333077932,61.2693554414644,-0.5063782861887454,-0.7142474762543607,-1.7548680242340318,-1.7488818549019136,7.994319577396655,0.35000038146972656,0.2540660531460901,0.6337495803832986,-0.04890690672368336,1.3164060674902807,0.29242133682980764,0.9750778239367897,-0.7843048833180148,42.25346815529566,-11.984880337754461,0.34132824355349023,10,-0.21749973297118785,-0.3949995040893519,-1.9449987411498988,-1.994998931884762,-0.5749988555908168,2,-0.028541508033089302,-7.205052965169166,18.975000381469727,1.5714207863688794,18.899999618530273,1.1052663280261772,19.030000686645508,-0.028541508033089302
2786,2010-10-21,19.395000457763672,19.5,19.020000457763672,19.049999237060547,795860.0,0.015710979586124996,-1.3703752543139176,1.8648768467827934,73.85227914739642,63.999355388820135,-0.6777764691699026,-0.949933286464212,-2.004874482928919,-2.025055482290586,8.292202960334158,0.4799995422363281,0.28197297363994167,0.862000656127929,0.10371017110508163,1.6202911411507763,0.4828554136165053,1.2411458986393527,-0.9443755622835788,65.94606632217517,9.583308369586973,0.3791452425114237,10,-0.46500110626220703,-0.6950006484985352,-2.1750006675720215,-2.2950000762939453,-0.7800006866455078,3,-0.010054121692281925,1.295067819822524,19.09499931335449,-7.205052965169166,18.975000381469727,1.5714207863688794,18.899999618530273,-0.010054121692281925
2787,2010-10-22,19.2549991607666,19.299999237060547,19.040000915527344,19.2549991607666,735003.0,-0.007218421948581577,4.777730682829653,0.0,73.55862534459281,66.40282280317564,-0.4406748037373234,-0.7740074294069927,-1.8132178392753566,-1.8547733133610862,8.555402227484496,0.3549995422363281,0.28864600246765804,0.673999404907228,-0.1403237530686532,1.4883225628831092,0.2668378259192892,1.0811609838951668,-0.6784368463872532,50.81077848756408,-10.0112881688529,0.4071615789879399,10,-0.3249998092651367,-0.5499992370605469,-2.034999370574951,-2.154998779296875,-1.0450000762939453,4,0.0031161452041643667,-1.3703752543139176,19.395000457763672,1.295067819822524,19.09499931335449,-7.205052965169166,18.975000381469727,0.0031161452041643667
2788,2010-10-25,19.21999931335449,19.51499938964844,19.09000015258789,19.51000022888184,783216.0,-0.001817701840435726,1.8333354526149381,-100.0,69.2307563323931,67.81255103990941,-0.321956565290094,-0.7004953526438449,-1.721713422455224,-1.7869137800135348,8.746992946727506,0.4249992370605504,0.34438669210524964,0.5917495727539013,-0.2567616442978746,1.4402607898056772,0.16749396422801155,1.016005181279791,-0.5300933219658113,45.85630585061502,-13.569095352296877,0.42425560852588806,10,-0.20749950408935192,-0.4650001525878871,-1.9999995231628382,-2.119998931884762,-0.6999988555908168,0,-0.005723137717622118,4.777730682829653,19.2549991607666,-1.3703752543139176,19.395000457763672,1.295067819822524,19.09499931335449,-0.005723137717622118
2789,2010-10-26,18.979999542236328,19.18000030517578,18.88500022888184,19.0,762584.0,-0.012486981253501006,-1.8095367847412056,0.0689668780089957,61.94331702435218,67.2160465711512,0.019657777347998007,-0.42021459945686956,-1.433925218926749,-1.5110447023751377,9.359727179118774,0.33499908447264914,0.4010595546472011,0.31249980926513743,-0.5241696140671976,1.1491692325974725,-0.10583490240102833,0.7308345209313032,-0.1880842415392543,24.647811650422717,-33.65173426443675,0.41833471166616754,10,0.19750022888183594,-0.22500038146972656,-1.682499885559082,-1.8799991607666016,0.4899997711181605,1,-0.028977831945497634,1.8333354526149381,19.21999931335449,4.777730682829653,19.2549991607666,-1.3703752543139176,19.395000457763672,-0.028977831945497634
2790,2010-10-27,18.8799991607666,19.07999992370605,18.82999992370605,18.82999992370605,592863.0,-0.005268724124423474,-9.000152590217546,-2.499904634751274,66.52168072021388,67.62554443365765,0.1538671506756053,-0.28937031838001914,-1.2950173777167748,-1.3844138069963137,9.70808030997432,0.25,0.44375656125937013,0.18349943161010884,-0.6396337462638719,1.0066326094840896,-0.22806715732688332,0.595066020547101,0.8299999237060547,7.2991643857362485,-53.34787561780128,0.41156658893699066,10,0.36750030517578125,-0.125,-1.4124994277954102,-1.779998779296875,1.1450004577636719,2,-0.009004241729375306,-1.8095367847412056,18.979999542236328,1.8333354526149381,19.21999931335449,4.777730682829653,19.2549991607666,-0.009004241729375306
2791,2010-10-28,18.82999992370605,19.114999771118164,18.729999542236328,18.8799991607666,753729.0,-0.0026482647925351044,-2.0800018310546875,-1.0,61.502325977066974,67.026866383954,0.22957652165680997,-0.21121451424412996,-1.1970240728787793,-1.314909817222766,10.413438400426145,0.38500022888183594,0.488647623200535,0.10875015258788778,-0.6982250155882426,0.9157253207640181,-0.2947374315001774,0.512237736675953,0.8623991775512714,12.738904574235457,-47.18060612604653,0.40348758408806457,10,0.38999938964844105,-0.07500076293944957,-1.2637500762939418,-1.7299995422363246,1.0400009155273473,3,-0.01646306251717533,-9.000152590217546,18.8799991607666,-1.8095367847412056,18.979999542236328,1.8333354526149381,19.21999931335449,-0.01646306251717533
2792,2010-10-29,18.790000915527344,18.90999984741211,18.51499938964844,18.75,805556.0,-0.002124217118469107,1.8214441416893479,-0.8000305180437366,57.843165670764115,66.18425056067922,0.2592100962387356,-0.13148936226264496,-1.0944827767217191,-1.2583945464967208,10.961727940690619,0.3950004577636683,0.4707911421451598,0.03925113677978587,-0.7297350121720392,0.8082372857316109,-0.34524193769612666,0.4237442112556984,0.8639022033691397,27.50015258789027,-30.18267702896202,0.38449307447591224,10,0.3224983215332031,-0.03500175476074219,-1.212501049041748,-1.6900005340576172,1.0149993896484375,4,-0.009313525060265726,-2.0800018310546875,18.82999992370605,-9.000152590217546,18.8799991607666,-1.8095367847412056,18.979999542236328,-0.009313525060265726
2793,2010-11-01,18.854999542236328,18.96500015258789,18.71500015258789,18.815000534057614,397275.0,0.003459213599892541,-1.0833353201567206,0.9999523173756372,62.87878422989899,65.95225197271907,0.20915143115503199,-0.14193970854751825,-1.0932824062881608,-1.3149535453839576,11.842623895489861,0.25,0.46839093631147577,0.06499977111816335,-0.634699361288849,0.7646989035251757,-0.2848497950853428,0.4148493373216695,0.7305693529052739,51.127772105136096,-7.649066489329556,0.3498495662035063,11,0.15999984741211293,-0.022500038146972656,-1.2774996757507324,-1.7549991607666016,1.409999847412113,0,-0.03420845788507354,1.8214441416893479,18.790000915527344,-2.0800018310546875,18.82999992370605,-9.000152590217546,18.8799991607666,-0.03420845788507354
2794,2010-11-02,19.020000457763672,19.084999084472656,18.80500030517578,18.899999618530273,670976.0,0.008751043199854314,1.2400073242746297,3.000095369796119,57.39132550049859,64.96913999413077,0.057222632521568784,-0.2674928798694296,-1.1733279323321852,-1.473982441801823,12.85780601018418,0.279998779296875,0.43989953017249306,0.19625062942504812,-0.47771536092144373,0.87021661977154,-0.14073236574819958,0.5332336245982958,0.5013342670483389,84.16679117406761,27.96866849904297,0.3369829951732462,11,-0.005001068115230822,-0.1875009536743164,-1.4425005912780762,-1.9200000762939453,1.0399990081787145,1,-0.02628811713807855,-1.0833353201567206,18.854999542236328,1.8214441416893479,18.790000915527344,-2.0800018310546875,18.82999992370605,-0.02628811713807855
2795,2010-11-03,18.834999084472656,19.145000457763672,18.80500030517578,19.1200008392334,513445.0,-0.009726675543559216,1.0298456475571776,-2.3749980131924024,50.40429548529854,62.363808476119914,0.2251403548116926,-0.0500078156409387,-0.9010290810608765,-1.2843435445279994,13.450404791864784,0.3400001525878906,0.4190507805724444,-0.011000728607179155,-0.6533121972335643,0.631310740019206,-0.3321564629203735,0.3101550057060152,0.6259555202295388,50.793516236655876,-2.0511249146181427,0.32115573431319333,11,0.1800003051757848,-0.0024995803833007812,-1.2574992179870605,-1.7349987030029297,1.1300010681152344,2,0.03371384442515413,1.2400073242746297,19.020000457763672,-1.0833353201567206,18.854999542236328,1.8214441416893479,18.790000915527344,0.03371384442515413
2796,2010-11-04,19.5049991607666,19.729999542236328,19.145000457763672,19.23500061035156,975149.0,0.03557207904757931,-1.6000025431379779,-0.9473575018571563,60.25913548999446,60.886087381164536,-0.47786848522317626,-0.6439424247665642,-1.4921995844076612,-1.943687251632774,15.060832901580735,0.8950004577636719,0.4110676856705595,0.5897494316101088,-0.020854018076860825,1.2003528812970785,0.284447706766624,0.8950511564535937,-0.9899997711181605,81.48145241048016,32.77252035972971,0.3053017248434849,11,-0.38249969482421875,-0.6624994277954102,-1.8937492370605469,-2.404998779296875,0.5050010681152379,3,0.026659855428736945,1.0298456475571776,18.834999084472656,1.2400073242746297,19.020000457763672,-1.0833353201567206,18.854999542236328,0.026659855428736945
2797,2010-11-05,19.59499931335449,19.770000457763672,19.395000457763672,19.670000076293945,748569.0,0.004614209508345901,1.727257594673325,-0.27778209484519556,65.27470832257389,60.44652649118462,-0.5750392077638686,-0.669422033789143,-1.5039228637917503,-2.0203237870363218,16.684660563978397,0.375,0.39184741717652116,0.6169996261596644,-0.002570682981573924,1.2365699353009028,0.30721447158904525,0.9267847807302836,-1.0556999206542912,83.41221859836098,37.35751078426448,0.30978515457061956,11,-0.45249938964843395,-0.7324991226196254,-1.8874998092651332,-2.494998931884762,0.8150005340576207,4,0.01403427075863628,-1.6000025431379779,19.5049991607666,1.0298456475571776,18.834999084472656,1.2400073242746297,19.020000457763672,0.01403427075863628
2798,2010-11-08,19.43000030517578,19.739999771118164,19.2549991607666,19.674999237060547,674073.0,-0.008420465116641074,1.586669921875,3.2666191953612205,59.619449635103635,60.18831900349034,-0.421437546677371,-0.451988223182056,-1.2612727723331574,-1.8488524558897836,17.967608944601718,0.4850006103515625,0.3172862926433204,0.4040005683898933,-0.1983684532279355,1.006369590007722,0.10281605758098067,0.7051850791988059,-0.8414728698730443,64.76682913716701,18.091595933771572,0.30118451080891373,11,-0.28750038146972656,-0.567500114440918,-1.67875075340271,-2.3299999237060547,0.654998779296875,0,0.019300051163669174,1.727257594673325,19.59499931335449,-1.6000025431379779,19.5049991607666,1.0298456475571776,18.834999084472656,0.019300051163669174
2799,2010-11-09,19.5,19.584999084472656,19.334999084472656,19.350000381469727,750357.0,0.003602660510796385,-1.777743634302184,-0.6122460101206695,58.74731302838292,59.32450037106467,-0.45809130728610015,-0.4543144511879973,-1.2584604672399244,-1.908553988021211,19.643387840127044,0.25,0.25191407699207247,0.41625022888183594,-0.13007595573272468,0.9625764134963966,0.14308713657455385,0.689413321189118,-0.864213643798827,72.02068237610142,23.762236349810998,0.2731630923072804,11,-0.3575000762939453,-0.6374998092651367,-1.7825005054473877,-2.3999996185302734,0.7749996185302734,1,0.03923073793068932,1.586669921875,19.43000030517578,1.727257594673325,19.59499931335449,-1.6000025431379779,19.5049991607666,0.03923073793068932
2800,2010-11-10,19.075000762939453,19.549999237060547,18.979999542236328,19.549999237060547,594695.0,-0.02179483266977167,1.4000064247739283,-3.1666645473850186,43.44262551377277,57.3178669862542,-0.002818575945884305,-0.005164691317489201,-0.7845576200971216,-1.4717912770777595,20.476765749556087,0.5699996948242188,0.1949747327430842,-0.02424907684326172,-0.54968886694666,0.5011907132601365,-0.28696897189496084,0.2384708182084374,-0.3938458426757805,12.025457038832608,-32.591299817101756,0.26271989505169985,11,0.06749916076660156,-0.18000030517578125,-1.3612511157989502,-1.9750003814697266,1.3299999237060547,2,0.051638199926925976,-1.777743634302184,19.5,1.586669921875,19.43000030517578,1.727257594673325,19.59499931335449,0.051638199926925976
2801,2010-11-11,18.84499931335449,19.06999969482422,18.57999992370605,19.0,713001.0,-0.01205774261523651,2.3220314874082937,0.32631828330041385,41.89723230763655,55.54609661257336,0.2565089451376963,0.23906255854239689,-0.5169883240907254,-1.2227019535784898,20.765690099140873,0.495000839233402,0.16584151508405753,-0.25550050735473917,-0.7782552671149716,0.2672542524054933,-0.5168778872348554,0.005876872525377053,0.9250011444091832,22.268846278988814,-20.673605026922093,0.26137737988011694,11,0.33000087738037465,0.05000114440918324,-1.0025000572204554,-1.744998931884762,1.534999847412113,3,0.059432256834295316,1.4000064247739283,19.075000762939453,-1.777743634302184,19.5,1.586669921875,19.43000030517578,0.059432256834295316
2802,2010-11-12,18.8700008392334,18.899999618530273,18.520000457763672,18.549999237060547,429691.0,0.0013266928516781906,1.0,-2.0645173198793594,43.05558709239898,53.34351915285114,0.2727291885164611,0.21234677499480625,-0.49900478929497893,-1.2295538097034324,20.887928353828666,0.37999916076660156,0.13344629234373429,-0.22249898910522603,-0.7546098233347251,0.3096118451242731,-0.4885544062199756,0.04355642800952353,0.8761996078491201,28.688572004796516,-13.311709030955011,0.2660554171147498,11,0.27499961853027344,0.037499427795410156,-0.7662510871887207,-1.8850011825561523,2.0450000762939453,4,0.060413319499076135,2.3220314874082937,18.84499931335449,1.4000064247739283,19.075000762939453,-1.777743634302184,19.5,0.060413319499076135
2803,2010-11-15,19.149999618530273,19.149999618530273,18.655000686645508,18.655000686645508,446060.0,0.014838302429468708,1.0,1.5468639173168508,53.320314682787746,52.89118461754993,0.0435573277985597,-0.05055426122309825,-0.7328457370846877,-1.499729624065516,21.391610588955174,0.4949989318847656,0.12884956764278854,0.04499979019164968,-0.47976564304932623,0.5697652234326256,-0.2173829264288365,0.30738250681213586,0.5471528289794918,59.15492705501409,14.341706587068444,0.2623827166204878,11,-0.0049991607666015625,-0.18999958038330078,-1.03125,-2.1649999618530273,2.405000686645508,0,0.06579635791024296,1.0,18.8700008392334,2.3220314874082937,18.84499931335449,1.4000064247739283,19.075000762939453,0.06579635791024296
2804,2010-11-16,18.6299991607666,19.020000457763672,18.56999969482422,18.96500015258789,703699.0,-0.027154071442408778,1.022468057383127,-0.6767711407896055,45.805368483171165,52.380192728424674,0.5614620187425956,0.46617538778670564,-0.17306777042837496,-0.9577412728562535,20.685563386339894,0.5799999237060547,0.1266109743688233,-0.45775060653686594,-1.021725894449208,0.10622468137547614,-0.739738250493037,-0.1757629625806949,1.0200672071533212,10.67949838523303,-37.27294658217124,0.2819876439561718,11,0.5150012969970703,0.3300008773803711,-0.5112495422363281,-1.6449995040893555,3.005001068115238,1,0.07809983839238033,1.0,19.149999618530273,1.0,18.8700008392334,2.3220314874082937,18.84499931335449,0.07809983839238033
2805,2010-11-17,18.549999237060547,18.76499938964844,18.459999084472656,18.700000762939453,510636.0,-0.0042941453199057955,1.178583106267,0.4477644232137875,45.348826156908295,50.723491691415106,0.6669166643270792,0.5304481412927444,-0.057590720555865005,-0.8525625169644329,20.114676477342442,0.3050003051757848,0.10619319715355857,-0.5105005264282241,-1.1235336101470565,0.1025325572906084,-0.8170170682876403,-0.20398398456880784,1.0548644944531276,13.043490279440178,-37.73717626542124,0.30651654185941707,11,0.5650005340576172,0.49250125885009766,-0.43124961853027344,-1.5649995803833008,3.0500011444091797,2,0.0929919381356843,1.022468057383127,18.6299991607666,1.0,19.149999618530273,1.0,18.8700008392334,0.0929919381356843
2806,2010-11-18,19.200000762939453,19.21500015258789,18.6299991607666,18.6299991607666,487284.0,0.03504051496564409,-1.052629289430976,-3.7999720258379535,55.662977021208434,49.65552154681894,-0.034529856088003186,-0.14220209104621162,-0.6780152867594964,-1.4672025071043038,19.303888235220658,0.6650009155273438,0.10517592529795294,0.14925098419189453,-0.4473647324816419,0.7458667008654309,-0.14905687414487545,0.4475588425286645,0.3361710897517618,98.01332868496708,42.45834896921362,0.298307858336769,11,-0.10000133514404297,-0.08500099182128906,-0.9962506294250488,-2.145000457763672,2.375,3,0.06276041019914902,1.178583106267,18.549999237060547,1.022468057383127,18.6299991607666,1.0,19.149999618530273,0.06276041019914902
2807,2010-11-19,19.315000534057614,19.364999771118164,19.100000381469727,19.274999618530273,567091.0,0.005989571174400021,2.785722070844687,0.0701768475296496,56.26703684089347,49.28303123635114,-0.21615535795842078,-0.2661203584396894,-0.7605248182087472,-1.5492459665412959,18.546724845932495,0.2649993896484375,0.13812245255414268,0.26125068664550355,-0.3402727533231804,0.8627741266141875,-0.03951103333884021,0.5620124066298473,0.15660095254048656,94.47522661602848,36.77561317745207,0.3007617199843426,11,-0.2925014495849574,-0.20000076293944957,-1.018750667572018,-2.1950006484985316,2.4699993133544957,4,0.05513842077462572,-1.052629289430976,19.200000762939453,1.178583106267,18.549999237060547,1.022468057383127,18.6299991607666,0.05513842077462572
2808,2010-11-22,19.11000061035156,19.549999237060547,18.96500015258789,19.440000534057614,358655.0,-0.010613508570428642,1.1272797261727374,-8.249809269502926,51.21293911398322,48.44587857919562,-0.0685273422553152,-0.07355499754454442,-0.5316780514539872,-1.3158994759648195,17.54303333076882,0.5849990844726562,0.08725102836300636,0.06175069808959677,-0.5353678054664641,0.6588692016456577,-0.23680855368843368,0.3603099498676272,-0.6500015258789027,59.63315916384615,5.063293806062916,0.29855925177803005,11,-0.10500144958495738,0.004999160766605115,-0.6800007820129359,-1.9550008773803675,2.75,0,0.0944531788344396,2.785722070844687,19.315000534057614,-1.052629289430976,19.200000762939453,1.178583106267,18.549999237060547,0.0944531788344396
2809,2010-11-23,18.43000030517578,19.045000076293945,18.43000030517578,19.020000457763672,791299.0,-0.035583478987825545,-1.0847444476772379,1.7878796636129815,45.18432101139781,48.63940030115396,0.4958788302111543,0.5935601977533693,0.16137407561126693,-0.6220766585785071,16.595491630070075,0.6800003051757777,-0.006950481137121045,-0.5907496452331529,-1.2486673196924372,0.06716802922613141,-0.919708482462795,-0.26179080800351073,1.1199989318847656,0.0,-52.77359069386383,0.3289588372296427,11,0.5599994659423828,0.6700000762939453,0.027499675750732422,-1.2750005722045898,3.1999988555908203,1,0.16956049637841786,1.1272797261727374,19.11000061035156,2.785722070844687,19.315000534057614,-1.052629289430976,19.200000762939453,0.16956049637841786
2810,2010-11-24,18.709999084472656,18.770000457763672,18.2450008392334,18.549999237060547,752233.0,0.015192554240937461,2.7499625345703738,-0.27118611191930947,39.58060334203429,48.38199708275371,0.17730521813712485,0.316394116615605,-0.09882636681616219,-0.8844885239584386,15.608434566859783,0.5249996185302734,-0.07469851865599608,-0.30225086212158203,-0.9721094064719686,0.3676076822288046,-0.6371801342967771,0.03267841005361305,0.8400001525878906,35.632093189807,-12.952055870663578,0.33492927217519386,11,0.1875009536743164,0.2975015640258789,0.07250070571899414,-1.2299995422363281,3.530000686645508,2,0.15633358030661948,-1.0847444476772379,18.43000030517578,1.1272797261727374,19.11000061035156,2.785722070844687,19.315000534057614,0.15633358030661948
2811,2010-11-25,18.520000457763672,18.809999465942386,18.46999931335449,18.700000762939453,597352.0,-0.01015492442576671,-1.4285500197544885,-1.125002980235081,36.27076464968358,47.628127922452,0.35353231301121824,0.5080242413435485,0.11739169925166593,-0.6811025345241823,14.86571007508466,0.34000015258789773,-0.15637732072728028,-0.4767495155334487,-1.177976145286177,0.22447711421927963,-0.8273628304098146,-0.12613620065708275,0.9777988433837876,21.072793574931122,-22.151360550008764,0.350613314876365,11,0.3774995803833008,0.4875001907348633,0.2687492370605469,-1.0400009155273438,3.7950000762939418,3,0.16630668723417363,2.7499625345703738,18.709999084472656,-1.0847444476772379,18.43000030517578,1.1272797261727374,19.11000061035156,0.16630668723417363
2812,2010-11-26,18.614999771118164,18.614999771118164,18.34499931335449,18.399999618530273,620227.0,0.005129552430149564,1.5116303827114825,-1.1944432670707412,39.401811708692,46.08162759199692,0.2442417722928205,0.42081759429719057,0.04638773603137025,-0.7668961428633487,14.64939643401533,0.2700004577636754,-0.16429926485451674,-0.3730001449584961,-1.0892948518393162,0.343294561922324,-0.7311474983989044,-0.014852791518087827,0.8326875915527339,28.352443382369064,-11.644939290274738,0.3581473534404094,11,0.2825002670288086,0.3925008773803711,0.19999980926513672,-1.135000228881836,2.9750003814697266,4,0.15901160506130307,-1.4285500197544885,18.520000457763672,2.7499625345703738,18.709999084472656,-1.0847444476772379,18.43000030517578,0.15901160506130307
2813,2010-11-29,18.209999084472656,18.7549991607666,18.209999084472656,18.565000534057614,570641.0,-0.02175668501881378,-2.070410427512989,-1.6511683611007446,34.56936816571482,44.83318311227954,0.5608615904485923,0.8169018360440106,0.455536950177553,-0.3561489006383951,14.319061108089294,0.5450000762939453,-0.16102282084700903,-0.7457508087158189,-1.5409887305798016,0.049487113148163786,-1.1433697696478085,-0.34813184778382933,1.1895808172607403,0.0,-34.461731571886205,0.39761896093199106,11,0.6700000762939453,0.7800006866455078,0.6075005531311035,-0.7299995422363281,3.5450000762939453,0,0.1963207546774559,1.5116303827114825,18.614999771118164,-1.4285500197544885,18.520000457763672,2.7499625345703738,18.709999084472656,0.1963207546774559
2814,2010-11-30,18.520000457763672,18.625,18.084999084472656,18.20499992370605,1033794.0,0.017023689669229514,1.0571478396082121,-0.8873218248147919,43.17343208059939,44.59147265935633,0.2610703398138803,0.4927865107199665,0.15288833193961082,-0.6643707409492805,13.719422727739229,0.5400009155273438,-0.15701179945511257,-0.4107494354248047,-1.2285983931933728,0.40709952234376345,-0.8196739143090888,-0.001824956540520617,0.8082045949340788,60.00015784945868,21.762658811457946,0.4089244788842837,11,0.2974987030029297,0.4074993133544922,0.36374902725219727,-1.0400009155273438,3.244998931884769,1,0.18034557613564983,-2.070410427512989,18.209999084472656,1.5116303827114825,18.614999771118164,-1.4285500197544885,18.520000457763672,0.18034557613564983
2815,2010-12-01,19.46999931335449,19.46999931335449,18.614999771118164,18.6299991607666,885492.0,0.05129583326724885,1.0357128260089734,2.666662629956786,56.530825704602925,44.6879002908446,-0.608715407501176,-0.4292061458189558,-0.7687345252409976,-1.6064889526204134,13.443355871842034,0.9499988555908168,-0.18472639156458825,0.5074994087219196,-0.34333619472368326,1.3583350121675224,0.08208160699911815,0.932917210444721,-1.3850002288818324,100.0,57.27466968630762,0.4254178017228008,12,-0.6525001525878871,-0.5424995422363246,-0.5037498474121058,-1.9899997711181605,1.5300006866455114,2,0.11093990362550077,1.0571478396082121,18.520000457763672,-2.070410427512989,18.209999084472656,1.5116303827114825,18.614999771118164,0.11093990362550077
2816,2010-12-02,20.024999618530273,20.075000762939453,19.5,19.5,798336.0,0.028505409591622843,-1.1904806885351915,0.6249994323368222,60.86546639441038,45.19883690790204,-1.1559424724749547,-0.9942263703451495,-1.2844560507663587,-2.1463095211429746,12.436129913741631,0.6050014495849645,-0.13198486347292615,1.0364996910095208,0.08951489262616263,1.983484489392879,0.5630072918178399,1.5099920902012016,-1.9400005340576172,97.48738179720013,50.79767846883493,0.47349239919167957,12,-0.9449996948242188,-0.9449996948242188,-1.0237503051757812,-2.5450000762939453,1.9400005340576172,3,0.1106117450578239,1.0357128260089734,19.46999931335449,1.0571478396082121,18.520000457763672,-2.070410427512989,18.209999084472656,0.1106117450578239
2817,2010-12-03,19.8700008392334,20.09000015258789,19.815000534057614,19.940000534057614,904643.0,-0.007740263782749168,-2.0555461365658494,-0.1333328489269726,56.936429780518885,45.83478031529489,-1.021342839154869,-0.8617512506142511,-1.101969483371093,-1.9662600393296472,11.319874925257327,0.274999618530277,-0.06832920938208531,0.8677508354187005,-0.12327490115563222,1.8587765719930331,0.3722379671315359,1.363263703705865,-1.7054016876220714,89.02747151345417,42.10047100451163,0.49551286828716606,12,-0.782501220703125,-0.782501220703125,-0.8825016021728516,-2.3900012969970703,2.3999996185302734,4,0.12304980329928084,-1.1904806885351915,20.024999618530273,1.0357128260089734,19.46999931335449,1.0571478396082121,18.520000457763672,0.12304980329928084
2818,2010-12-06,19.80500030517578,19.9950008392334,19.80500030517578,19.80500030517578,633890.0,-0.0032712899502889137,0.0,-0.0,62.40761843993746,47.748480029577074,-0.9469733633753599,-0.8086775031323441,-1.00902496127593,-1.8749752649874658,10.547156211049904,0.1900005340576172,-0.09433179795754754,0.7840003013610826,-0.25416949776632336,1.8221701004884885,0.2649154017973778,1.3030852009247873,-1.5248770935058609,85.78555134237318,32.85768325769071,0.5190848995637032,12,-0.7175006866455078,-0.7175006866455078,-0.871251106262207,-2.325000762939453,2.440000534057617,0,0.09012874627149703,-2.0555461365658494,19.8700008392334,-1.1904806885351915,20.024999618530273,1.0357128260089734,19.46999931335449,0.09012874627149703
2819,2010-12-07,20.26499938964844,20.315000534057614,19.86000061035156,19.86000061035156,712604.0,0.023226411380182777,-1.2469199758872336,100.0,66.76442687039575,50.76890486606168,-1.2508439879232398,-1.273731048661464,-1.4325796524322705,-2.309740181321928,9.88106852143399,0.5100002288818324,-0.12154249213682178,1.2057494163513205,0.04422901542055513,2.367269817282086,0.624989215885936,1.786509616816705,-1.8762835615234437,97.05875753121921,37.471190477790586,0.5807602004653827,12,-1.0649995803833043,-1.0649995803833043,-1.3412499427795446,-2.784999847412113,1.6450004577636683,1,0.07352577429038898,0.0,19.80500030517578,-2.0555461365658494,19.8700008392334,-1.1904806885351915,20.024999618530273,0.07352577429038898
2820,2010-12-08,20.059999465942386,20.395000457763672,20.0049991607666,20.25,523090.0,-0.010115960023703296,-1.5999987284390955,-0.4691385351518178,59.2077022638654,53.317453489859666,-0.9322433364574678,-1.0447170492809015,-1.1961510149502992,-2.0868288251724074,10.222231462017433,0.3900012969970703,-0.11467438307774103,0.9514995574951222,-0.2933725463441519,2.196371661334396,0.3290635055754869,1.5739356094147574,-1.51718086134278,62.569740728585884,7.518797185139,0.6224360519196367,12,-0.8199996948242223,-0.8199996948242223,-1.1362500190734899,-2.5799999237060582,1.485000610351559,2,0.08499501341467042,-1.2469199758872336,20.26499938964844,0.0,19.80500030517578,-2.0555461365658494,19.8700008392334,0.08499501341467042
2821,2010-12-09,19.96500015258789,20.21999931335449,19.80500030517578,20.040000915527344,422100.0,-0.004735758518627287,-1.1012583657662525,0.39473974802992257,56.98924951711225,55.27161324635081,-0.6824858280780042,-0.9080648310987556,-1.0713072184654493,-1.9843479456422983,11.372330688034197,0.4149990081787074,-0.022390408770558423,0.8005002021789558,-0.49422969417710405,2.0952300985350156,0.15313525400092587,1.4478651503569857,-1.2369633626718795,27.118611191930945,-21.997573820480845,0.6473649481780307,12,-0.7250003814697266,-0.7250003814697266,-1.0412507057189941,-2.4850006103515625,1.6749992370605504,3,0.051840713223232804,-1.5999987284390955,20.059999465942386,-1.2469199758872336,20.26499938964844,0.0,19.80500030517578,0.051840713223232804
2822,2010-12-10,20.01000022888184,20.184999465942386,19.94499969482422,19.96500015258789,425740.0,0.002253948206863088,-4.646987546280797,-0.5999949137887661,60.02227649273535,58.099714171575314,-0.5685884327280064,-0.9099327088910876,-1.0809725129818624,-2.0250416203848793,12.719893754851242,0.23999977111816762,0.0840258394101312,0.7885003089904821,-0.5512331452895296,2.1282337632704937,0.11863358185047446,1.4583670361304897,-1.1152670721810622,34.745740794621234,-12.501443906702228,0.669866727140006,12,-0.7700004577636754,-0.7700004577636754,-1.0275006294250524,-2.4575004577636754,1.090000152587887,4,0.09770114449495426,-1.1012583657662525,19.96500015258789,-1.5999987284390955,20.059999465942386,-1.2469199758872336,20.26499938964844,0.09770114449495426
2823,2010-12-13,20.40999984741211,20.489999771118164,20.11000061035156,20.170000076293945,383338.0,0.019989985704893742,-1.111114054560942,5.3333192048484745,73.51546041454294,61.47105065312459,-0.6969962099747633,-1.2761238221711508,-1.4360698283873852,-2.423474622374947,13.755480367077366,0.4799995422363246,0.24367073094505898,1.1254999160766594,-0.31480319282924185,2.5658030249825607,0.4053483616237088,1.84565147052961,-1.3652399606050416,88.32116991565893,33.64769117578166,0.7201515544529506,12,-0.8575000762939453,-1.1225004196166992,-1.4074997901916504,-2.6949996948242188,0.15500068664550426,0,0.09113182872401637,-4.646987546280797,20.01000022888184,-1.1012583657662525,19.96500015258789,-1.5999987284390955,20.059999465942386,0.09113182872401637
2824,2010-12-14,20.084999084472656,20.5,20.0,20.5,558653.0,-0.015923604378696776,1.409633238349113,-1.7291721304309817,66.1574722392063,62.54067804585829,-0.1415389902828217,-0.8817361622741053,-1.0778829273681119,-2.089679931977397,14.94701457731098,0.5,0.38611664848649596,0.727749156951905,-0.7203220366190806,2.1758203505228906,0.0037135601664104456,1.4517847537373996,-0.8668104115482578,40.28761183379988,-16.100711715303476,0.7240355967854937,12,-0.08499908447265625,-0.7924995422363281,-1.0824990272521973,-2.282498836517334,1.125,1,0.10754303476322291,-1.111114054560942,20.40999984741211,-4.646987546280797,20.01000022888184,-1.1012583657662525,19.96500015258789,0.10754303476322291
2825,2010-12-15,20.274999618530273,20.364999771118164,19.8799991607666,20.155000686645508,471424.0,0.009459822888640446,2.2333456251668933,-0.28915341483592244,70.6227909155499,63.6248252148738,-0.2294732710787244,-0.9864538314235958,-1.2332559831719259,-2.2668183254091474,16.353361588279867,0.4850006103515625,0.6096891935338,0.8314996719360366,-0.6196090051311955,2.2826083490032687,0.10594533340242052,1.5570540104696526,-0.8773573598152922,67.62583017728745,6.49065426558424,0.7255543385336155,12,-0.12249946594238281,-0.9825000762939453,-1.2724995613098145,-2.472499370574951,0.720001220703125,2,0.0806411965299143,1.409633238349113,20.084999084472656,-1.111114054560942,20.40999984741211,-4.646987546280797,20.01000022888184,0.0806411965299143
2826,2010-12-16,20.405000686645508,20.46500015258789,20.184999465942386,20.350000381469727,488610.0,0.00641189004000875,2.200021798365082,0.458339956130591,70.86247708069902,65.17216380378271,-0.3351468216976343,-1.0767564821267044,-1.3177008137095143,-2.380994977648758,16.955340295663223,0.28000068664550426,0.7868473708839332,0.9012507438659654,-0.6062563265551688,2.4087578142870996,0.14749720865539828,1.6550042790765325,-0.8530283441506228,84.6775508446159,18.59436835263466,0.7537535352105674,12,-0.2525005340576172,-1.1125011444091797,-1.3862504959106445,-2.6025004386901855,0.6199989318847656,3,0.05586862785035507,2.2333456251668933,20.274999618530273,1.409633238349113,20.084999084472656,-1.111114054560942,20.40999984741211,0.05586862785035507
2827,2010-12-17,20.3799991607666,20.43000030517578,20.19499969482422,20.399999618530273,1015219.0,-0.0012252646428612124,4.874880793438871,-0.3636426688861146,77.7493491358641,66.87680054777456,-0.25724638101183217,-1.0201822763897326,-1.253586619742066,-2.3317710189638667,17.310664973327256,0.2350006103515625,0.8313862803229597,0.822999286651612,-0.7309578823030556,2.3769564556062797,0.04602070217427823,1.5999778711289458,-0.6953029462210019,80.64505212899812,5.946560569577599,0.7769785844773335,12,-0.22749900817871094,-1.0874996185302734,-1.344998836517334,-2.429999351501465,1.2400016784667969,4,0.06182533271676749,2.200021798365082,20.405000686645508,2.2333456251668933,20.274999618530273,1.409633238349113,20.084999084472656,0.06182533271676749
2828,2010-12-20,20.915000915527344,20.924999237060547,20.3799991607666,20.420000076293945,544876.0,0.02625131387594326,1.1165154977463547,-24.749475491131033,78.96008730901148,68.23187392984298,-0.6908907494839696,-1.4893860700114985,-1.7466434234816575,-2.846937497768291,17.609608282753292,0.5450000762939453,0.8186846475719207,1.2677510261535652,-0.3835117044211742,2.9190137567283045,0.44211966086619725,2.093382391440933,-1.1161621710181286,99.0432228896421,21.556638530459367,0.8256313652873691,12,-0.5500011444091797,-1.4100017547607422,-1.8887505531311035,-2.520000457763672,0.8649997711181641,0,0.008845300398961031,4.874880793438871,20.3799991607666,2.200021798365082,20.405000686645508,2.2333456251668933,20.274999618530273,0.008845300398961031
2829,2010-12-21,21.55500030517578,21.799999237060547,20.950000762939453,21.0,928160.0,0.030600017290618453,-1.595420025159577,1.121210836804445,77.25489589872956,70.2371176670501,-1.2612991018125363,-1.985038327665876,-2.3323664591216904,-3.462779501965244,19.536394010042137,0.8849983215332031,0.864522946892496,1.7515004158020027,-0.002965148308888388,3.5059659799128937,0.8742676337465554,2.62873319785745,-1.5759758818583514,87.2396394713863,12.08032263140602,0.8772327820554456,12,-0.7525005340576172,-1.6125011444091797,-2.502500057220459,-3.130000114440918,-0.21500015258789062,1,-0.045929007520377985,1.1165154977463547,20.915000915527344,4.874880793438871,20.3799991607666,2.200021798365082,20.405000686645508,-0.045929007520377985
2830,2010-12-22,21.63500022888184,21.809999465942386,21.584999084472656,21.600000381469727,574339.0,0.003711432269701609,-5.922828638497762,0.06306275345385202,74.02984343809888,72.13051699160417,-1.2230019426019716,-1.9338166144458206,-2.3695812911950966,-3.5200671322950434,21.95660989447323,0.2549991607666051,0.8965655113527333,1.6852502822876012,-0.1701587447069457,3.540659309282148,0.7575457687903295,2.612954795784873,-1.3282003390906496,89.23081618088943,16.19789928284152,0.9277045134972733,12,-0.7900009155273473,-1.68750095367432,-2.5824999809265172,-3.210000038146976,-0.8099994659423864,2,-0.01964414790446012,-1.595420025159577,21.55500030517578,1.1165154977463547,20.915000915527344,4.874880793438871,20.3799991607666,-0.01964414790446012
2831,2010-12-23,21.600000381469727,21.75,21.450000762939453,21.75,435419.0,-0.0016177419478549115,3.0,-4.285722070844252,76.78015083982292,73.99250303016944,-1.0411783586127363,-1.7457450961828513,-2.293094013028451,-3.4671979194568685,24.29330436892097,0.2999992370605469,0.8650810275105947,1.4962504386901863,-0.3707426711775774,3.36324354855795,0.5627538837563044,2.429746993624068,-0.9925605764482981,86.99695887094374,15.326828938988015,0.9334965549338826,12,-0.7550010681152344,-1.652501106262207,-2.5212502479553223,-3.1750001907348633,-0.75,3,-0.02800923757183571,-5.922828638497762,21.63500022888184,-1.595420025159577,21.55500030517578,1.1165154977463547,20.915000915527344,-0.02800923757183571
2832,2010-12-27,21.575000762939453,21.59000015258789,21.350000381469727,21.350000381469727,168380.0,-0.0011573897263317257,-1.1333276819395584,-1.500006357844945,77.74293265091349,74.46222216754396,-0.8614257698784336,-1.5680123202826195,-2.2328120759510384,-3.41814553782287,26.63791266283293,0.25,0.9061087298914217,1.3232507705688477,-0.5159150673510702,3.1624166084887655,0.40366785160888696,2.2428336895288083,-0.7270490257338338,83.56652777259053,13.116718387816363,0.9195829189599596,12,-0.7300014495849609,-1.6275014877319336,-2.467501163482666,-3.1200008392333984,-1.095001220703125,0,-0.02549252027624238,3.0,21.600000381469727,-5.922828638497762,21.63500022888184,-1.595420025159577,21.55500030517578,-0.02549252027624238
2833,2010-12-28,21.78499984741211,21.915000915527344,21.559999465942386,21.559999465942386,284641.0,0.009733445054304735,-2.1555630907473238,0.9999999999999842,75.85032645477366,75.53920596927365,-0.9564506595850126,-1.5773187842647545,-2.40017022501344,-3.603105561784048,29.220325730338804,0.3550014495849574,0.9810591315492552,1.3544998168945312,-0.3382151606581054,3.047214794447168,0.5081423281182111,2.2008573056708514,-0.7446385644591373,86.52838885397026,18.641203006578635,0.8463574887763183,12,-0.8874998092651367,-1.7849998474121094,-2.716250419616699,-3.2749996185302734,-0.5799999237060582,1,-0.007573973345623486,-1.1333276819395584,21.575000762939453,3.0,21.600000381469727,-5.922828638497762,21.63500022888184,-0.007573973345623486
2834,2010-12-29,21.86000061035156,21.979999542236328,21.729999542236328,21.75,285332.0,0.0034427708728379525,-2.3332994252581254,0.4888907726868058,82.02845272122653,76.80650172545995,-0.8417030884284493,-1.464342950184232,-2.4331972420861625,-3.645271560638008,32.01023015949967,0.25,1.0494239520477109,1.262500572204587,-0.28980041710033433,2.8148015615095083,0.4863500775521281,2.038651066857046,-0.6447114008837111,80.9525251210254,11.880787821403956,0.7761504946524606,12,-0.7775011062622035,-1.8275012969970668,-2.800001144409176,-3.152500152587887,-0.4150009155273402,2,-0.003659648740730992,-2.1555630907473238,21.78499984741211,-1.1333276819395584,21.575000762939453,3.0,21.600000381469727,-0.003659648740730992
2835,2010-12-30,21.6299991607666,21.98500061035156,21.549999237060547,21.98500061035156,256917.0,-0.010521566475896749,1.4507019551587144,-3.227267998335486,78.26818243934221,77.6293578764203,-0.4462050916842202,-1.1217345355677502,-2.166897791958455,-3.3720229353934883,33.41151375059495,0.4350013732910121,1.02278845382736,0.9244991302490249,-0.5977774753234293,2.446775735821479,0.163360827462796,1.6856374330352537,-0.2617678847450584,44.094280058752574,-29.03323459744668,0.7611383027862277,12,-0.5399990081787109,-1.5949993133544922,-2.5849990844726562,-2.899998664855957,1.1500015258789098,3,-0.013407259335669441,-2.3332994252581254,21.86000061035156,-2.1555630907473238,21.78499984741211,-1.1333276819395584,21.575000762939453,-0.013407259335669441
2836,2011-01-03,22.239999771118164,22.239999771118164,21.76000022888184,21.86000061035156,453868.0,0.02820160120292603,1.5263189595891977,-1.0704158003041206,81.76632138824313,78.07568812668464,-0.8588554607975318,-1.6414421030838326,-2.7424351684629187,-3.9312774306705975,34.14183430996417,0.6100006103515625,1.0805475120983203,1.4237497329711921,-0.2084006833935348,3.055900149335919,0.6076745247888269,2.2398249411535573,-0.7484146282306163,100.0,21.107930972941972,0.8160752081823642,1,-0.9300003051757812,-2.077500343322754,-3.28749942779541,-3.5099992752075195,0.5,0,-0.06362405677792726,1.4507019551587144,21.6299991607666,-2.3332994252581254,21.86000061035156,-2.1555630907473238,21.78499984741211,-0.06362405677792726
2837,2011-01-04,22.315000534057614,22.72500038146973,22.28499984741211,22.54999923706055,814963.0,0.0033723364978108794,-1.983053696699342,-0.6184190052653107,79.90575263450069,78.18076205173901,-0.7046081268866828,-1.6062300052425336,-2.776877274145555,-3.953463042182321,35.06870356483894,0.48500061035156605,1.113505666874687,1.3765005111694286,-0.3221404620144881,3.0751414843533453,0.5271800245774685,2.2258209977613888,-0.7650012969970668,65.10642995005136,-12.072720642969003,0.8493204865919591,1,-0.4774999618530238,-1.9100008010864222,-3.3625001907348597,-3.585000038146969,0.5349998474121165,1,-0.06565091272805368,1.5263189595891977,22.239999771118164,1.4507019551587144,21.6299991607666,-2.3332994252581254,21.86000061035156,-0.06565091272805368
2838,2011-01-05,21.59000015258789,22.32999992370605,21.2450008392334,22.299999237060547,831988.0,-0.032489373252006515,1.818177764786914,3.0212893747919254,70.99021268626545,77.484686139243,0.1410422403942917,-0.7806706663265857,-2.0177782492233725,-3.1772514453522227,35.22676065124607,1.0849990844726527,1.126255826202872,0.5622501373291016,-1.0719810565279175,2.1964813311861207,-0.254865459599408,1.379365734257611,1.1350002288818395,23.310771625860507,-56.116893736697634,0.8171155969285098,1,0.3950004577636719,-1.1850004196166992,-2.6374998092651367,-2.859999656677246,0.975000381469723,2,-0.05141271896742028,-1.983053696699342,22.315000534057614,1.5263189595891977,22.239999771118164,1.4507019551587144,21.6299991607666,-0.05141271896742028
2839,2011-01-06,21.7549991607666,22.18000030517578,21.63999938964844,21.700000762939453,771158.0,0.007642381056627068,-5.171398676853868,-0.07746263203705096,70.78648013252842,77.12431243862405,0.008265770449614962,-0.8730825587240965,-2.1383211772125534,-3.2930726323696007,34.96819595509789,0.5900001525878906,1.1296363520685233,0.6527491569519057,-0.9708905433581663,2.2763888572619777,-0.15907069320313028,1.4645690071069417,0.9700012207031286,34.45935670781206,-44.54189878048048,0.811819850155036,1,0.23000144958496094,-1.3499994277954102,-2.8199996948242188,-3.019998550415039,0.9300003051757848,3,-0.02528151037819526,1.818177764786914,21.59000015258789,-1.983053696699342,22.315000534057614,1.5263189595891977,22.239999771118164,-0.02528151037819526
2840,2011-01-07,21.76499938964844,21.88500022888184,21.520000457763672,21.790000915527344,501735.0,0.00045967498357213366,2.3953442983622635,-0.4545864400901036,69.76739801935409,76.34511768079417,0.0208363378487455,-0.7892651683681251,-2.099608729894218,-3.2576487637578673,34.50896658398587,0.3649997711181676,1.0855119316550201,0.577499389648441,-0.9939282040580437,2.148926983354926,-0.20821440720479956,1.3632131865016817,0.9304010009765626,35.13504805746807,-41.36578684768976,0.7857137968532419,1,0.22000122070312145,-1.0949993133544957,-2.8924999237060582,-2.9799995422363317,1.1350002288818324,4,-0.0147024904111146,-5.171398676853868,21.7549991607666,1.818177764786914,21.59000015258789,-1.983053696699342,22.315000534057614,-0.0147024904111146
2841,2011-01-10,21.0,21.8799991607666,20.96500015258789,21.8799991607666,853963.0,-0.03514814661618049,1.0795451836149927,35.19781812634007,57.41627405573744,74.08660005910795,0.7730719962553607,0.060343345403623516,-1.2921698024728556,-2.446821596529837,34.17946957816973,0.9149990081787109,0.9940115267638667,-0.23924999237060618,-1.7058368914497635,1.2273369067085511,-0.9725434419101866,0.49404345716897424,1.6663923995971714,1.9886274352558138,-70.93162423895909,0.7332934495395793,1,0.8450002670288086,0.11250019073486328,-2.127500534057617,-2.2150001525878906,1.6550006866455114,0,0.08476193745931004,2.3953442983622635,21.76499938964844,-5.171398676853868,21.7549991607666,1.818177764786914,21.59000015258789,0.08476193745931004
2842,2011-01-11,21.96500015258789,22.100000381469727,21.165000915527344,21.165000915527344,693591.0,0.04595238821847092,-1.3375008940705242,-0.9090909090909091,61.38827655144793,72.4797056254051,-0.14615915571845406,-0.791251333316886,-2.2013525350004315,-3.3529715889114087,33.94874195658804,1.1000003814697266,0.9467817944687766,0.628000164031981,-0.7516430742574407,2.0076434023214027,-0.06182145511273163,1.3178217831766936,0.63333655712891,73.26008554425138,3.4936753183930023,0.6898216191447116,1,-0.11999988555908203,-0.6999998092651367,-2.885000228881836,-3.0275001525878906,1.0550003051757812,1,0.03528338780543838,1.0795451836149927,21.0,2.3953442983622635,21.76499938964844,-5.171398676853868,21.7549991607666,0.03528338780543838
2843,2011-01-12,22.270000457763672,22.45499992370605,21.950000762939453,21.950000762939453,824236.0,0.013885741090688963,-2.156247764823667,0.4,58.36257189920993,69.8501633118477,-0.41921176293748275,-1.0010865521345202,-2.447935876235505,-3.5959523378266667,33.451222042759134,0.504999160766598,0.9021027519210101,0.8400004386901863,-0.527240652657845,2.2072415300382175,0.1563798930161724,1.5236209843642001,0.2630027896679721,87.58392655298547,19.200436110177463,0.6836205456740149,1,-0.4250001907348633,-1.005000114440918,-3.1825008392333984,-3.325000762939453,0.6899986267089844,2,0.026044001427214303,-1.3375008940705242,21.96500015258789,1.0795451836149927,21.0,2.3953442983622635,21.76499938964844,0.026044001427214303
2844,2011-01-13,22.2450008392334,22.48500061035156,21.959999084472656,22.395000457763672,657028.0,-0.0011225692867715686,2.1818281651880365,-0.46874925494122976,57.2274932926432,67.51230896221448,-0.3730911755613704,-0.8495234125288214,-2.3689246467625367,-3.5007846757360426,33.237029148151514,0.5250015258789027,0.8570038487390121,0.707000732421875,-0.5496717662734021,1.963673231117152,0.07866448307423468,1.3353369817695153,-1.2800006866455078,84.21054612896202,17.701369170253514,0.6283362493476393,1,-0.40000057220458984,-0.9800004959106445,-3.157501220703125,-3.3000011444091797,0.6899986267089879,3,0.014385240851950476,-2.156247764823667,22.270000457763672,-1.3375008940705242,21.96500015258789,1.0795451836149927,21.0,0.014385240851950476
2845,2011-01-14,21.90999984741211,22.21500015258789,21.459999084472656,22.15999984741211,787348.0,-0.015059607965060118,3.194443267070741,1.6666709052299633,53.429195837762364,64.3637394566055,0.006486975701754716,-0.4065983635457613,-1.9767271227029966,-3.095494086691737,33.016642433857726,0.7850017547607422,0.8032964063114321,0.2902497291564927,-0.8252746638228814,1.4057741221358668,-0.26751246733319434,0.8480119256461798,-0.9145996856689464,62.17101383078324,-1.674446404605078,0.5577621964896867,1,-0.06499958038330078,-0.6449995040893555,-2.7100000381469727,-2.7749996185302734,0.4699993133544922,4,0.035371959102127315,2.1818281651880365,22.2450008392334,-2.156247764823667,22.270000457763672,-1.3375008940705242,21.96500015258789,0.035371959102127315
2846,2011-01-17,21.545000076293945,22.0,21.325000762939453,22.0,400253.0,-0.016659049459613606,1.9670301109615973,1.8199996948242188,49.69135112033127,61.00658373280889,0.2933861245407705,0.05079037831530542,-1.5791922895809947,-2.6705551903243716,32.54884387155068,0.6749992370605469,0.7149926625007197,-0.13175001144409038,-1.0915598769995185,0.8280598541113378,-0.6116549442218044,0.3481549213336237,-0.5198079055786131,28.78782186515628,-31.21790970667406,0.4799049327777144,1,0.18000030517578125,-0.2799997329711914,-2.3050003051757812,-2.369999885559082,0.7950000762939453,0,0.06289160071655053,3.194443267070741,21.90999984741211,2.1818281651880365,22.2450008392334,-2.156247764823667,22.270000457763672,0.06289160071655053
2847,2011-01-18,21.63999938964844,21.905000686645508,21.475000381469727,21.565000534057614,774150.0,0.004409343839317126,-2.3725625126222014,-0.16483267728914877,48.47207193011514,58.50456809323664,0.10344720329493384,0.05800083511286047,-1.6427832559297109,-2.706051169182299,32.0557648936539,0.43000030517578125,0.651742710786035,-0.09975070953368714,-0.8419060009799431,0.6424045819125688,-0.4708283552568169,0.2713269361894426,-0.5856110501403826,27.155057598648146,-28.27729776543119,0.37107764572312807,1,0.08500099182128551,-0.337499618530277,-2.399999618530277,-2.4649991989135778,-0.07499885559082742,1,0.046903942958639755,1.9670301109615973,21.545000076293945,3.194443267070741,21.90999984741211,2.1818281651880365,22.2450008392334,0.046903942958639755
2848,2011-01-19,21.100000381469727,21.68000030517578,21.045000076293945,21.68000030517578,878925.0,-0.02495374415015117,1.1896562496917,-7.733450319167142,42.7063331650523,55.384551763517074,0.6332200675080806,0.6456742222348879,-1.0716839393161166,-2.109244479933892,30.94099794179217,0.6350002288818359,0.4885937092390513,-0.6489996910095215,-1.3514212182553003,0.05342183623625729,-1.000210454632409,-0.2977889273866339,1.3850002288818324,3.8194642206695684,-46.3860367230177,0.3512107636228892,1,0.625,0.2024993896484375,-1.8600006103515625,-1.9250001907348633,0.1849994659423828,2,0.09099526263421831,-2.3725625126222014,21.63999938964844,1.9670301109615973,21.545000076293945,3.194443267070741,21.90999984741211,0.09099526263421831
2849,2011-01-20,20.565000534057614,21.0,20.25,21.0,1129660.0,-0.025355442546908913,2.4482800955867843,0.7499991778668667,40.34452634112735,52.11534379926966,1.0970314832001975,1.162294366304355,-0.5134159520889767,-1.5235638107657756,29.170723826860268,0.8500003814697266,0.31462564696078843,-1.1344995498657262,-2.012157321453504,-0.2568417782779484,-1.573328435659615,-0.6956706640718373,1.891200065612793,16.030560284830525,-33.504304450568114,0.43882888579388896,1,0.8024997711181676,0.7374992370605504,-1.1450009346008265,-1.3425006866455043,1.534999847412113,3,0.11645993135029076,1.1896562496917,21.100000381469727,-2.3725625126222014,21.63999938964844,1.9670301109615973,21.545000076293945,0.11645993135029076
2850,2011-01-21,21.209999084472656,21.540000915527344,20.3700008392334,20.729999542236328,1198096.0,0.03136389660417782,1.05262594321471,-1.1034485782561898,40.72071007015269,50.26028113420468,0.40792459737817666,0.5099696690904452,-1.1134705926707724,-2.123755525700904,26.977514423881566,1.1700000762939453,0.2263130280943635,-0.4682509422302239,-1.3726570838398082,0.4361551993793604,-0.9204540130350161,-0.016047871425431737,1.1579534912109324,54.85709054129464,11.22217455152267,0.4522030708047925,1,0.157501220703125,0.09250068664550781,-1.5637493133544922,-1.982499122619629,1.1850013732910156,4,0.08132958302353543,2.4482800955867843,20.565000534057614,1.1896562496917,21.100000381469727,-2.3725625126222014,21.63999938964844,0.08132958302353543
2851,2011-01-24,20.9950008392334,21.399999618530273,20.600000381469727,21.399999618530273,662004.0,-0.010136645663349042,2.9506254238565295,-0.8437482615295361,38.40069509345018,47.70610541664938,0.6952523491115628,0.7139220649387283,-0.8476853213476616,-1.869535924335537,25.044000083646356,0.7999992370605469,0.11654453674112375,-0.6529992103576667,-1.607508723480965,0.3015103027656316,-1.130253966919316,-0.17574445379601755,1.2882336334228484,45.01513777274786,3.9270131106943467,0.47725475656164984,1,0.3724994659423828,0.4599990844726598,-1.272500991821289,-1.767500877380371,1.534999847412113,0,0.06596800505694933,1.05262594321471,21.209999084472656,2.4482800955867843,20.565000534057614,1.1896562496917,21.100000381469727,0.06596800505694933
2852,2011-01-25,21.024999618530273,21.38500022888184,20.915000915527344,21.100000381469727,622481.0,0.001428853445950562,-2.1864558009621096,0.18518762715695877,44.34433131015367,46.148523128976464,0.5787543121646621,0.675225023630702,-0.826307364883494,-1.8575851543821642,23.285182092895592,0.46999931335449574,0.007288323970882971,-0.5955003738403306,-1.5897306266237408,0.39872987894307954,-1.0926155002320357,-0.09838524744862553,1.1769054752197228,54.19576595370079,10.410354673241777,0.4971151263917054,1,0.3425006866455078,0.4350004196166992,-1.302499771118164,-1.7649993896484375,0.9750003814697266,1,0.06254461630994035,2.9506254238565295,20.9950008392334,1.05262594321471,21.209999084472656,2.4482800955867843,20.565000534057614,0.06254461630994035
2853,2011-01-26,21.6200008392334,21.73500061035156,21.1200008392334,21.229999542236328,639106.0,0.028299701854868298,-1.016396979503764,-5.199964396521032,48.75577478852145,45.20722107296294,-0.1320300395023679,0.07086180989875146,-1.3709851852155523,-2.407230037624508,20.862181852416917,0.7100009918212855,0.014195620834414058,0.007750797271729226,-0.983465822748606,0.9989674172920644,-0.48785751273844014,0.5033591072818986,0.5038280507665966,92.25591085171774,45.33728154571607,0.49560831001016803,1,-0.3875007629394531,-0.13250064849853516,-1.897500991821289,-2.3600006103515625,0.3349990844726527,2,-0.002543954812248561,-2.1864558009621096,21.024999618530273,2.9506254238565295,20.9950008392334,1.05262594321471,21.209999084472656,-0.002543954812248561
2854,2011-01-27,21.780000686645508,21.895000457763672,21.5049991607666,21.71999931335449,632641.0,0.007400547696638338,1.6896556260029991,0.15384916345924335,50.13454089992036,44.8411483020916,-0.40781261315231987,-0.1005963587549239,-1.461001126820193,-2.521121390339765,18.22146639707422,0.3900012969970703,-0.07455322677002485,0.17175064086914205,-0.8158956070446308,1.159396888782915,-0.3220724830877444,0.6655737648260285,0.2688750477544879,92.45902951575844,42.23020230031606,0.4938231239568871,1,-0.6550006866455078,-0.29250049591064453,-1.845001220703125,-2.2950010299682617,0.0049991607666015625,3,-0.022727310543057544,-1.016396979503764,21.6200008392334,-2.1864558009621096,21.024999618530273,2.9506254238565295,20.9950008392334,-0.022727310543057544
2855,2011-01-28,21.34000015258789,21.809999465942386,21.299999237060547,21.780000686645508,441127.0,-0.02020204408567372,1.0400086975429292,-7.333174391251394,53.23809904414515,45.23523140473758,-0.06388796106815064,0.3336717409247818,-0.9521075838412543,-2.039178556614658,15.998674701773874,0.5100002288818395,-0.18382302342808643,-0.25374994277954244,-1.2485410382565654,0.7410411526974805,-0.7511454905180521,0.24364560495896725,0.6369205524361057,57.14283610205714,0.778407312697297,0.4973955477385112,1,-0.2624998092651367,0.14750003814697266,-0.9675006866455078,-1.397500991821289,0.7700004577636683,4,0.03561388113625075,1.6896556260029991,21.780000686645508,-1.016396979503764,21.6200008392334,-2.1864558009621096,21.024999618530273,0.03561388113625075
2856,2011-01-31,20.825000762939453,21.45499992370605,20.825000762939453,21.45499992370605,988974.0,-0.024133054637583196,1.0000000000000113,1.4318145365798598,38.12499503294156,44.08555619394052,0.3779885271099097,0.7770682787203143,-0.39373379647671314,-1.4918313110808583,13.600389358060488,0.629999160766598,-0.3081834264196033,-0.6979993820190415,-1.700508872231108,0.3045101081930248,-1.199254127125073,-0.19674463691301014,1.082843113883584,0.0,-51.98717041607108,0.5012547451060326,1,0.2474994659423828,0.6624994277954102,-0.42875146865844727,-0.8775014877319336,1.6599998474121058,0,0.07539013864615152,1.0400086975429292,21.34000015258789,1.6896556260029991,21.780000686645508,-1.016396979503764,21.6200008392334,0.07539013864615152
2857,2011-02-01,20.850000381469727,21.28499984741211,20.700000762939453,21.049999237060547,1005262.0,0.001200461830223043,-1.3400052643023084,0.31745892383008406,34.2920162597441,43.15063209335072,0.25607145288275035,0.671094447506043,-0.3778815869668364,-1.4835302749163013,10.627509902882707,0.5849990844726562,-0.3988564988559986,-0.5997497558593743,-1.5722368401522964,0.3727373284335478,-1.0859932980058353,-0.11350621371291325,0.991529740280388,12.552272538641777,-33.489136643258234,0.48624354214646054,2,0.22249984741210938,0.6374998092651367,-0.4537510871887207,-0.902501106262207,1.744998931884762,1,0.08057555273087047,1.0000000000000113,20.825000762939453,1.0400086975429292,21.34000015258789,1.6896556260029991,21.780000686645508,0.08057555273087047
2858,2011-02-02,20.479999542236328,21.15999984741211,20.36000061035156,21.0,1141947.0,-0.01774584328364015,-1.10526579965767,2.6000171662359213,31.860197697928314,42.20792891077305,0.5910294189570777,1.005210706961556,0.03612268579200162,-1.0854751824061921,10.068418207499882,0.7999992370605504,-0.4577953543855955,-0.9142505645751946,-1.9756660986078067,0.14716496945741753,-1.4449583315915007,-0.38354279755888854,1.2978693746437813,7.817520769599931,-32.016205336422324,0.5307077670163061,2,0.6475009918212891,1.0075006484985352,-0.08375024795532227,-0.5325002670288086,1.6450004577636719,2,0.07421877401066057,-1.3400052643023084,20.850000381469727,1.0000000000000113,20.825000762939453,1.0400086975429292,21.34000015258789,0.07421877401066057
2859,2011-02-03,21.20499992370605,21.21999931335449,20.520000457763672,20.520000457763672,1192288.0,0.035400410042712105,-1.0437938725333125,-1.3173055056303347,43.29209754454505,42.493638630149974,-0.03759324174918177,0.2496950718022397,-0.6136206427153788,-1.7795972301909018,9.43918094708531,0.7399997711181605,-0.5051820711037607,-0.16175022125244354,-1.212255336778437,0.8887548942735499,-0.6870027790154403,0.3635023365105532,0.5117542364988523,58.27586070819224,20.389106536141753,0.5252525577629973,2,-0.07749938964843395,0.28250026702881215,-0.7562499046325648,-1.2049999237060511,0.7700004577636754,3,0.03536901686858962,-1.10526579965767,20.479999542236328,-1.3400052643023084,20.850000381469727,1.0000000000000113,20.825000762939453,0.03536901686858962
2860,2011-02-04,21.44499969482422,21.729999542236328,21.09499931335449,21.31999969482422,1109996.0,0.011318074604181438,-1.2086935176769371,0.18248189409612584,49.02533652836208,43.674154345140195,-0.2690455922784345,-0.016345516948259586,-0.7830494837120661,-1.9854128767577173,8.698616637393346,0.6350002288818395,-0.4698552289009008,0.0942495346069343,-0.9403432182463476,1.1288422874602162,-0.4230468418197084,0.611545911033577,-1.1949996948242188,79.19707521085274,38.50042525819206,0.5172963764266416,2,-0.31749916076660156,0.04250049591064453,-0.8875002861022949,-1.4125003814697266,0.1550006866455078,4,0.015854518882084667,-1.0437938725333125,21.20499992370605,-1.10526579965767,20.479999542236328,-1.3400052643023084,20.850000381469727,0.015854518882084667
2861,2011-02-07,22.78000068664551,22.95000076293945,21.799999237060547,21.920000076293945,2415368.0,0.06225232039259465,-1.0909075145911802,6.880004882812528,58.94820902275134,45.296807424317706,-1.4798374884215093,-1.2766082571121053,-2.0243865368088407,-3.274048094424092,9.170946134249016,1.5050010681152308,-0.3356405592181879,1.3402504920959508,0.13975703650112337,2.5407439476907783,0.7400037642985389,1.9404972198933628,-2.500400695800785,93.4362908772775,48.918859373097284,0.6002467277974134,2,-1.125000000000007,-1.1800003051757848,-2.2175006866455114,-2.745000839233402,-1.360000610351566,0,-0.0294117671685028,-1.2086935176769371,21.44499969482422,-1.0437938725333125,21.20499992370605,-1.10526579965767,20.479999542236328,-0.0294117671685028
2862,2011-02-08,22.739999771118164,23.1200008392334,22.38500022888184,23.1200008392334,1495502.0,-0.001755966388130803,2.868413391557478,-0.4418613935167917,63.9693329477477,46.98720277534286,-1.3085929566743957,-1.2390985720784755,-1.8923179295435233,-3.189359364864295,9.40285115091032,0.735000610351559,-0.24235937507248906,1.2614995956420891,-0.05482357479657196,2.5778227660807502,0.6033380104227604,1.919661180861418,-2.3535837493896494,86.2318464999119,35.0558757511632,0.65816158521933,2,-0.9999990463256836,-1.0549993515014648,-2.0037503242492676,-2.577500343322754,-1.8299999237060547,1,-0.011213683523888074,-1.0909075145911802,22.78000068664551,-1.2086935176769371,21.44499969482422,-1.0437938725333125,21.20499992370605,-0.011213683523888074
2863,2011-02-09,22.85000038146973,23.09000015258789,22.72500038146973,22.899999618530273,947414.0,0.00483731800610121,-1.4333379957529935,0.13157656979369642,70.98255257556886,49.30364851708158,-1.369821030194398,-1.373857504785434,-1.8940180149128913,-3.2613229103622494,9.140364295507679,0.3649997711181605,-0.10264852271749447,1.3425002098083532,-0.06933524321868845,2.7543356628353948,0.6365824832948306,2.0484179363218757,-2.299569270690924,89.61536853271372,32.58949340436304,0.7059177265135211,2,-1.1099996566772496,-1.164999961853031,-1.7287502288818395,-2.4450006484985387,-1.3150005340576207,2,-0.011159783976285365,2.868413391557478,22.739999771118164,-1.0909075145911802,22.78000068664551,-1.2086935176769371,21.44499969482422,-0.011159783976285365
2864,2011-02-10,22.565000534057614,23.03499984741211,22.36000061035156,23.03499984741211,951398.0,-0.012472640816375558,1.8723413753221343,9.400129701686861,63.323512146451264,50.424249972893364,-1.0747837802932523,-1.121136114454771,-1.511790243241503,-2.939796595996043,8.61608853143149,0.6749992370605504,-0.00805668674918536,1.0415003776550265,-0.412159735162124,2.495160490472177,0.31467032124644945,1.7683304340636035,-1.860395239571531,72.5925981742212,14.660673674554069,0.7268300564085756,2,-0.8249998092651332,-0.8800001144409144,-1.3700003623962367,-2.1600008010864222,-1.1149997711181605,3,-0.019499247668685715,-1.4333379957529935,22.85000038146973,2.868413391557478,22.739999771118164,-1.0909075145911802,22.78000068664551,-0.019499247668685715
2865,2011-02-11,22.684999465942386,22.80500030517578,22.399999618530273,22.739999771118164,820521.0,0.005317922847094758,3.3783533002041364,0.1170220968690945,66.93384827906752,53.62523366690736,-1.0995612556441579,-1.2438709596242958,-1.5617882117687358,-3.017330463852012,8.966541488496935,0.4050006866455078,0.02489249077925848,1.1227493286132848,-0.41327589743736937,2.658774554663939,0.3547367155879577,1.8907619416386119,-1.8354704387714662,67.04539050748444,7.170605649511188,0.7680126130253278,2,-0.9449987411499059,-0.9999990463256871,-1.4899992942810094,-2.279999732971195,-0.43499946594238637,4,-0.03129817505786592,1.8723413753221343,22.565000534057614,-1.4333379957529935,22.85000038146973,2.868413391557478,22.739999771118164,-0.03129817505786592
2866,2011-02-14,22.899999618530273,23.059999465942386,22.739999771118164,23.0,569197.0,0.009477635338306811,1.9090972143952636,1.8181786655570602,68.11593134580959,57.38344645424797,-1.105527190171479,-1.4252250792110317,-1.7207378682664007,-3.1862681520483953,9.680950995915286,0.375,0.04496646073230792,1.2699995040893555,-0.3782530968524398,2.9182521050311507,0.44587320361845784,2.094125804560253,-1.9142422826356054,71.05247967795948,10.027272694779,0.8241263004708973,2,-1.159998893737793,-1.2149991989135742,-1.5724992752075195,-2.494999885559082,-0.8150005340576172,0,-0.05676852658148568,3.3783533002041364,22.684999465942386,1.8723413753221343,22.565000534057614,-1.4333379957529935,22.85000038146973,-0.05676852658148568
2867,2011-02-15,22.65500068664551,22.940000534057614,22.59499931335449,22.88999938964844,483470.0,-0.01069864349196381,1.059702682236746,2.349978065574396,60.725385323893434,60.59068952379965,-0.6454376895941785,-1.1597467368885148,-1.4163828710589712,-2.9015127880314004,10.347607881219634,0.345001220703125,0.07638132421338639,0.9742505073547392,-0.7366134682465635,2.685114482956042,0.11881851955408962,1.8296824951553887,-1.5411887405505205,40.41099469600057,-15.975376447162532,0.8554319878006511,2,-0.8350000381469762,-0.9700002670288121,-1.1762504577636754,-2.25000095367432,-0.23999977111816762,1,-0.05451337774973297,1.9090972143952636,22.899999618530273,3.3783533002041364,22.684999465942386,1.8723413753221343,22.565000534057614,-0.05451337774973297
2868,2011-02-16,23.020000457763672,23.31999969482422,22.71500015258789,22.899999618530273,1035834.0,0.016111223131999974,-1.4693870401438687,-0.5106446873960083,62.32603977977897,62.705571994381195,-0.6841988995248016,-1.4477569632267802,-1.7144659720503306,-3.2239107057196783,10.827786495940734,0.6649990081787074,0.2582875252483561,1.2432502746582017,-0.5441627218476732,3.0306632711640766,0.349543776405266,2.1369567729111374,-1.785817178080375,68.7500496705848,16.227405698692785,0.8937064982529374,2,-0.8125009536743164,-1.2350006103515625,-1.4650001525878906,-2.6150007247924805,-0.3800010681152308,2,-0.09165945127685471,1.059702682236746,22.65500068664551,1.9090972143952636,22.899999618530273,3.3783533002041364,22.684999465942386,-0.09165945127685471
2869,2011-02-17,22.959999084472656,23.13999938964844,22.729999542236328,23.13999938964844,818972.0,-0.0026064887966055217,3.5555461365657903,-1.4999920527696393,67.41933763751359,64.74934989539803,-0.39009331942596503,-1.2639309036252797,-1.6016948872448538,-3.119946510947596,10.242678152332175,0.4099998474121129,0.4722524522180862,1.0634989738464355,-0.7028802930016127,2.829878240694484,0.18030934042241142,1.9466886072704597,-1.5589504915780843,60.86950211985197,8.56233935879466,0.8831896334240245,2,-0.39999961853027344,-1.1749992370605469,-1.404998779296875,-2.554999351501465,-0.23999977111816762,3,-0.06206442917605526,-1.4693870401438687,23.020000457763672,1.059702682236746,22.65500068664551,1.9090972143952636,22.899999618530273,-0.06206442917605526
2870,2011-02-18,22.934999465942386,23.04999923706055,22.684999465942386,23.04999923706055,707734.0,-0.0010888336030978607,5.347834740351285,0.63888653414147,75.36055063664608,66.57294340805299,-0.14696525028591267,-1.1626838235182788,-1.516519286447906,-3.052359666558477,10.506614141372667,0.36499977111816406,0.756914272899806,0.95224933624268,-0.8412400929189694,2.7457387654043295,0.05550462166185355,1.8489940508235065,-1.380434784893442,46.89654809541548,-11.530291089971001,0.8967447145808248,2,-0.09499931335449574,-1.149999618530277,-1.3799991607666051,-2.529999732971195,-0.19999885559082742,4,-0.06474814639556026,3.5555461365657903,22.959999084472656,-1.4693870401438687,23.020000457763672,1.059702682236746,22.65500068664551,-0.06474814639556026
2871,2011-02-21,22.3799991607666,23.05500030517578,22.290000915527344,22.94499969482422,659913.0,-0.024198836629577447,-1.053697838926965,4.913057900585474,66.31127913483682,66.8331596510629,0.38591045570730387,-0.5255479024518905,-0.9034888722761991,-2.45812592906395,10.533468864659634,0.7649993896484375,0.928858171822327,0.3279991149902344,-1.4110337495506862,2.067031979531155,-0.5415173172802277,1.1975155472606964,-0.6841996786156344,8.737704068027615,-53.199643676922264,0.8695164322704609,2,0.4250011444091797,-0.5949993133544922,-0.8249988555908203,-1.9749994277954102,0.42000007629394887,0,-0.005808720538046153,5.347834740351285,22.934999465942386,3.5555461365657903,22.959999084472656,-1.4693870401438687,23.020000457763672,-0.005808720538046153
2872,2011-02-22,22.34000015258789,22.399999618530273,21.96999931335449,22.239999771118164,768757.0,-0.001787265848018027,2.90910588418893,-0.17699165831147481,71.33027924280013,66.87179594742193,0.4058857827524953,-0.4026238354692353,-0.806178800841689,-2.3765722370167772,10.37548530648224,0.4300003051757848,1.058728299431916,0.222250080108644,-1.4515021217300799,1.8960022819473679,-0.6146260208107179,1.059126181028006,-0.5142646534230622,27.40746182831343,-39.66649338850364,0.8368761009193617,2,0.30499935150146484,-0.5550003051757812,-0.8449997901916504,-1.9350004196166992,0.8549995422363281,1,-0.01141455086721177,-1.053697838926965,22.3799991607666,5.347834740351285,22.934999465942386,3.5555461365657903,22.959999084472656,-0.01141455086721177
2873,2011-02-23,21.565000534057614,22.899999618530273,21.46999931335449,22.899999618530273,1210432.0,-0.034691119661451775,1.1423240237511554,-13.349939918747294,54.08163971437342,65.84492123274661,1.0945420868817664,0.38793358463443894,0.0054127914972781355,-1.5620269018454884,10.793723701636466,1.4300003051757848,0.9968547659817659,-0.5499995231628461,-2.2273719708264643,1.1273729245007722,-1.3886857469946534,0.2886867006689613,1.7549991607666051,5.688695590598461,-59.916424913782315,0.8386862238318084,2,0.8299989700317418,0.21999931335449574,-0.05125045776366832,-1.1600008010864222,1.6749992370605504,2,0.03941573662969877,2.90910588418893,22.34000015258789,-1.053697838926965,22.3799991607666,5.347834740351285,22.934999465942386,0.03941573662969877
2874,2011-02-24,21.28499984741211,21.475000381469727,20.815000534057614,21.299999237060547,998331.0,-0.012984033374045079,2.616420889813257,0.011235505569176052,48.20224921370102,63.7636324477059,1.3118336990357449,0.6629377915191768,0.32998361569384116,-1.2480981727740215,11.613592095018,0.75,0.8935261254161304,-0.8052501678466797,-2.5176766725969983,0.907176336903639,-1.661463420221839,0.05096308452847964,1.9979998397827146,20.982114347265334,-41.13140707521701,0.8562132523751589,2,0.7825002670288086,0.5,0.22875022888183594,-0.880000114440918,2.5050010681152344,3,0.06365983330749603,1.1423240237511554,21.565000534057614,2.90910588418893,22.34000015258789,-1.053697838926965,22.3799991607666,0.06365983330749603
2875,2011-02-25,22.100000381469727,22.100000381469727,21.28499984741211,21.399999618530273,693691.0,0.038289900864467485,1.3285704165099919,-46.66861648016277,41.348597298068555,60.78948422017912,0.4527342076290033,-0.09718900907246919,-0.4361826859414535,-2.024805554782219,12.024506764070846,0.8150005340576172,0.7534122450374241,-0.028249645233152876,-1.703912074063684,1.6474127835973782,-0.8660808596484202,0.8095815691821144,1.0842793395996075,57.366070478242236,-0.752890041835748,0.8378312144152661,2,-0.032500267028808594,-0.26000022888183594,-0.7650003433227539,-1.6950006484985352,1.7500000000000036,4,0.02805424982728133,2.616420889813257,21.28499984741211,1.1423240237511554,21.565000534057614,2.90910588418893,22.34000015258789,0.02805424982728133
2876,2011-02-28,22.395000457763672,22.4950008392334,21.84000015258789,21.875,571650.0,0.013348419511399534,-1.2203407364303496,0.7428569871553834,45.87814387836721,59.13979072623176,0.08779980428048617,-0.28304999986555757,-0.6821047112449108,-2.275097201322353,11.947179150853547,0.6550006866455078,0.6935580404199477,0.18825044631957866,-1.3735780320322633,1.7500789246714206,-0.5926637928563423,0.9691646854954996,0.6945080958251921,75.7794061144959,20.340103358809515,0.7809142391759214,2,-0.3275003433227539,-0.5550003051757812,-1.0600004196166992,-1.9900007247924805,1.3699989318847692,0,0.015181966762140453,1.3285704165099919,22.100000381469727,2.616420889813257,21.28499984741211,1.1423240237511554,21.565000534057614,0.015181966762140453
2877,2011-03-01,22.53000068664551,22.82999992370605,22.32999992370605,22.5,591990.0,0.00602814137630614,-1.7026965724506793,0.05769357737593758,46.19952773856362,57.34795605498561,-0.07464619689712038,-0.30117701466105373,-0.7646402943680606,-2.3676628536513924,11.843794331989383,0.5,0.6034704741208508,0.2392506599426305,-1.1904578358755344,1.6689591557607955,-0.4756035879664502,0.9541049078517112,0.4685275461621039,82.25424007903857,29.851701970534826,0.7148542479090824,3,-0.552500724792484,-0.6900005340576207,-1.1187505722045934,-2.12500095367432,0.879999160766598,1,0.011983956599481038,-1.2203407364303496,22.395000457763672,1.3285704165099919,22.100000381469727,2.616420889813257,21.28499984741211,0.011983956599481038
2878,2011-03-02,22.0,22.350000381469727,21.84000015258789,22.350000381469727,689407.0,-0.023524219728926377,1.9142838458646,-11.666412359334876,43.65880422296846,54.70789678670282,0.33017285473965785,0.36737237360225095,-0.20449925326325058,-1.799954430321776,11.020343406587775,0.6900005340576207,0.4659598831334435,-0.36675004959106516,-1.5274679318810094,0.793967832698879,-0.9471089907360373,0.21360889155390694,0.9111871248576158,58.80892431183994,8.590152553686089,0.5803589411449722,3,-0.06499958038330078,-0.15999984741210938,-0.586249828338623,-1.5950002670288086,1.0,2,0.05431816794655542,-1.7026965724506793,22.53000068664551,-1.2203407364303496,22.395000457763672,1.3285704165099919,22.100000381469727,0.05431816794655542
2879,2011-03-03,21.95499992370605,22.299999237060547,21.780000686645508,22.21500015258789,679915.0,-0.002045458013361312,1.418606920596337,0.7428569871553935,41.66667392446022,50.96413270757105,0.24319651981838675,0.4969187938650528,-0.14989254833828625,-1.715129580611439,10.236342762335173,0.5199985504150391,0.39003277521516466,-0.4492501258850119,-1.4946675264776488,0.596167274707625,-0.9719588261813286,0.07345857441130477,0.875,43.365698589549574,-4.529449922627784,0.5227087002963179,3,-0.019999504089351916,-0.11499977111816051,-0.5949997901916468,-1.5500001907348597,1.395000457763679,3,0.05852880218071088,1.9142838458646,22.0,-1.7026965724506793,22.53000068664551,-1.2203407364303496,22.395000457763672,0.05852880218071088
2880,2011-03-04,21.78499984741211,22.20499992370605,21.71999931335449,22.040000915527344,519675.0,-0.007743114410598717,-1.5194697104808998,0.980772475516254,37.13956728935242,47.72283139140612,0.2602859764826633,0.7311850956565706,0.025357777490832234,-1.5125951677676817,10.295204840755755,0.4850006103515625,0.26147880724914785,-0.6362502098083489,-1.6255394694641687,0.3530390498474709,-1.1308948396362588,-0.141605579980439,0.964400100708005,5.855900749192704,-37.494407309661874,0.4946446298279107,3,0.07250022888183594,0.05500030517578125,-0.47874975204467773,-1.380000114440918,1.5499992370605469,4,0.09203585412709625,1.418606920596337,21.95499992370605,1.9142838458646,22.0,-1.7026965724506793,22.53000068664551,0.09203585412709625
2881,2011-03-07,22.11000061035156,22.5,21.549999237060547,21.895000457763672,623902.0,0.014918557044564684,-1.0994431822492738,-0.843134321659896,43.82786265197749,44.667007325759165,-0.1196212102225509,0.3725150053447841,-0.28937962756173974,-1.8037196336178205,9.86880138390295,0.9500007629394531,0.1104016468290574,-0.27774944305420135,-1.2612471845212099,0.7057482984128072,-0.7694983137877038,0.21399942767930114,0.5620233612060552,43.750083818986596,0.02681687730371607,0.49174887073350354,3,-0.25250053405761363,-0.2700004577636683,-0.8275003433227504,-1.7050008773803675,1.0699996948242223,0,0.07869740945658465,-1.5194697104808998,21.78499984741211,1.418606920596337,21.95499992370605,1.9142838458646,22.0,0.07869740945658465
2882,2011-03-08,22.48500061035156,22.48500061035156,21.959999084472656,22.149999618530273,578842.0,0.01696065082080689,2.1343281882519514,1.5581430421745626,43.954808153187756,43.541803818960744,-0.527345920103226,-0.023788033469671177,-0.6487411929753328,-2.145671928031991,9.224347269797894,0.5250015258789027,-0.07187695208970979,0.11000051498412589,-0.8607993358262682,1.08080036579452,-0.37539941042107117,0.5954004403893229,0.11274242370605592,98.42111814710226,55.47328647890675,0.48539992540519755,3,-0.6625003814697266,-0.6450004577636683,-1.2050004005432093,-2.0800008773803675,0.9899997711181712,1,0.05692678428069953,-1.0994431822492738,22.11000061035156,-1.5194697104808998,21.78499984741211,1.418606920596337,21.95499992370605,0.05692678428069953
2883,2011-03-09,22.59499931335449,22.86000061035156,22.48500061035156,22.60000038146973,709214.0,0.004892092506872725,-2.333355939099959,-0.014928517339761856,45.92179061448158,43.288419530158585,-0.5317986873532057,-0.16218564290781856,-0.7482707701244671,-2.219572035134405,8.730521545241597,0.375,-0.18281160448971434,0.23274927139281942,-0.7182802838471538,1.1837788266327927,-0.24276550622716542,0.7082640490128043,-1.779998779296875,79.77091456543067,37.475283883716266,0.47551477761998584,3,-0.5224990844726527,-0.754999160766598,-1.314999103546139,-2.1899995803832972,0.7550010681152415,2,0.036069951707231374,2.1343281882519514,22.48500061035156,-1.0994431822492738,22.11000061035156,-1.5194697104808998,21.78499984741211,0.036069951707231374
2884,2011-03-10,22.125,22.44499969482422,21.725000381469727,21.899999618530273,1639855.0,-0.020801032424758725,-1.5043504221053854,-44.990465293605034,41.76829823798979,43.33505296792762,0.07809813406015209,0.2879216743882864,-0.27546578198265337,-1.7170382172188994,8.481143531137525,0.8699989318847621,-0.3290888794452691,-0.21525001525878906,-1.166888111864825,0.736388081347247,-0.6910690635618089,0.26056903304423074,-1.269099464416506,43.893141996861004,2.0894636758514125,0.47581904830301835,3,0.07999992370605469,-0.2049999237060547,-0.8174996376037598,-1.7200002670288086,1.5650005340576136,3,0.039548022598870025,-2.333355939099959,22.59499931335449,2.1343281882519514,22.48500061035156,-1.0994431822492738,22.11000061035156,0.039548022598870025
2885,2011-03-11,21.975000381469727,22.09000015258789,21.61000061035156,21.850000381469727,754079.0,-0.00677964377537954,1.7042262601949458,0.5555546136565931,45.514963078118924,43.2946995456778,0.23300476570457107,0.40264655401476546,-0.11693088181706912,-1.5369620786676137,8.274841984885711,0.514999389648441,-0.330455063517455,-0.3297496795654311,-1.2802090415329523,0.6207096824020901,-0.80497936054919,0.14548000141832773,-1.0790178443908722,32.44280144084759,-12.984032216704108,0.47522968098376006,3,0.22999954223632812,0.0924997329711914,-0.6675000190734863,-1.5700006484985352,1.2349987030029297,4,0.06257110244054709,-1.5043504221053854,22.125,-2.333355939099959,22.59499931335449,2.1343281882519514,22.48500061035156,0.06257110244054709
2886,2011-03-14,21.600000381469727,21.95499992370605,21.399999618530273,21.649999618530273,591656.0,-0.017064846120149135,-1.4666638409697634,-0.399993896484375,42.37113698026228,42.86932279475543,0.5401803960335982,0.7117521478588955,0.24275769452552254,-1.138550985470662,7.820228777035646,0.5750007629394531,-0.2829113006773625,-0.6397497177124016,-1.5965945237397428,0.3170950883149395,-1.1181721207260722,-0.16132731469873107,-0.6647374829254176,13.698673087198468,-32.60267559015735,0.47842240301367034,3,0.5299997329711914,0.4674997329711914,-0.29250001907348633,-1.1950006484985352,1.7700004577636719,0,0.0803240126093403,1.7042262601949458,21.975000381469727,-1.5043504221053854,22.125,-2.333355939099959,22.59499931335449,0.0803240126093403
2887,2011-03-15,21.420000076293945,21.600000381469727,19.65999984741211,20.920000076293945,2286180.0,-0.008333347314669504,3.5116259470201023,-10.000152590218967,48.29611725775786,43.38457979862092,0.610354017124294,0.8374203302235621,0.4026213997061383,-0.9337131845189042,8.241429975658217,1.9400005340576172,-0.2657086482460791,-0.7579999923706069,-1.7603307123123741,0.24433072757116037,-1.2591653523414905,-0.25683463239972326,1.4400005340576136,54.999994039537,3.4142993839749636,0.5011653599708836,3,-0.15999984741210938,0.06999969482421875,0.20750045776367188,-0.9025001525878906,2.7800006866455043,1,0.08216621020602477,-1.4666638409697634,21.600000381469727,1.7042262601949458,21.975000381469727,-1.5043504221053854,22.125,0.08216621020602477
2888,2011-03-16,20.90999984741211,22.09499931335449,20.864999771118164,21.700000762939453,892227.0,-0.023809534410145328,-1.795450112056588,-1.5800018310546875,45.81939856223782,43.84599364726288,1.0610594760129501,1.2450752118623214,0.9095161133989293,-0.4010300833805438,7.927629517241081,1.2299995422363246,-0.30723408525483364,-1.162500190734864,-2.233497996003546,-0.09150238546618183,-1.697999093369205,-0.6270012881005229,1.8860007476806615,44.88330587025098,-10.136754012906138,0.5354989026343415,3,0.35000038146972656,0.5799999237060547,0.8025007247924805,-0.30749988555908203,3.585000991821289,2,0.12266860606290608,3.5116259470201023,21.420000076293945,-1.4666638409697634,21.600000381469727,1.7042262601949458,21.975000381469727,0.12266860606290608
2889,2011-03-17,21.53499984741211,21.71999931335449,20.950000762939453,21.114999771118164,695564.0,0.029890005000519082,-1.0533346896735787,-0.5316450500738795,43.42257830010165,44.544105981790565,0.4137247230800405,0.5352885838520365,0.2832898988127006,-0.9956504735761555,7.596870892125203,0.8099994659423793,-0.3519428933459956,-0.46625022888183665,-1.4765282704712135,0.5440278127075402,-0.9713892496765268,0.03888879191285355,1.1982807327270493,77.0020702766088,21.358452156566486,0.5051390207946888,3,-0.27499961853027344,-0.04500007629394531,0.17750072479248047,-0.932499885559082,3.239999771118164,3,0.08428142776493819,-1.795450112056588,20.90999984741211,3.5116259470201023,21.420000076293945,-1.4666638409697634,21.600000381469727,0.08428142776493819
2890,2011-03-18,21.450000762939453,22.09499931335449,21.3799991607666,21.7450008392334,1430969.0,-0.003947020435334236,-2.2873322313179734,-0.7023810064441124,38.43329367665928,43.94470942897743,0.49864468146304475,0.5305316681111378,0.3657274034331408,-0.8788609040665811,7.144718934888725,0.7150001525878871,-0.3478496129789903,-0.4769993782043471,-1.4139451443894444,0.45994638798075016,-0.9454722612968958,-0.008526495111798482,1.2218142025451648,73.51134735606966,19.57145786452135,0.468472883092548,3,-0.1900005340576172,0.03999900817871094,0.2624998092651367,-0.8475008010864258,3.629999160766598,4,0.10442889004406708,-1.0533346896735787,21.53499984741211,-1.795450112056588,20.90999984741211,3.5116259470201023,21.420000076293945,0.10442889004406708
2891,2011-03-21,22.25,22.334999084472656,21.825000762939453,21.899999618530273,777413.0,0.03729600040121017,-1.040001068119309,-1.1864416642420716,47.05262316758931,44.28891109724427,-0.31224288822560453,-0.29482180710144235,-0.40292817671291203,-1.6412966110169052,7.272304305823372,0.8849983215332031,-0.3106281755985627,0.32949981689453267,-0.5959469667692439,1.2549466005583092,-0.13322357493735737,0.7922232087264227,0.36157866312316855,96.82246322559484,44.54476260573113,0.46272339183188843,3,-0.9899997711181641,-0.7600002288818359,-0.5374994277954102,-1.6475000381469727,2.6550006866455114,0,0.043146026268434,-2.2873322313179734,21.450000762939453,-1.0533346896735787,21.53499984741211,-1.795450112056588,20.90999984741211,0.043146026268434
2892,2011-03-22,22.084999084472656,22.38500022888184,21.899999618530273,22.364999771118164,488329.0,-0.007415771484375,2.031238637921432,-0.8000010899123166,50.96920315858794,44.84973471325609,-0.23462221105673464,-0.1580054788230747,-0.23896428979843165,-1.4386716151646368,7.916180740480397,0.48500061035156605,-0.23766097527175134,0.17724895477294922,-0.730724404045354,1.0852223135912524,-0.2767377246362024,0.6312356341821008,0.4675480023362901,80.26308854863342,27.621368646029808,0.45398667940915105,3,-1.0324993133544922,-0.5949993133544922,-0.3724985122680664,-1.217498779296875,2.6050014495849574,1,0.05818436984514941,-1.040001068119309,22.25,-2.2873322313179734,21.450000762939453,-1.0533346896735787,21.53499984741211,0.05818436984514941
2893,2011-03-23,22.415000915527344,22.415000915527344,21.989999771118164,22.045000076293945,504716.0,0.014942352036894757,1.2972982725646565,-1.3214283281449037,54.9250640718013,46.31159758367959,-0.6625121572314754,-0.4438170786817892,-0.5760224564141083,-1.729786296990632,8.579659839590342,0.4250011444091797,-0.21373221066088277,0.4647507667541504,-0.455166304854167,1.3846678383624678,0.004792230949991705,0.9247093025583091,0.07969522649366567,100.0,44.27707414275936,0.45995853580415913,3,-1.3775005340576172,-0.9250011444091797,-0.6625003814697266,-1.1050004959106445,2.6449985504150426,2,0.07963416348449037,2.031238637921432,22.084999084472656,-1.040001068119309,22.25,-2.2873322313179734,21.450000762939453,0.07963416348449037
2894,2011-03-24,22.63999938964844,22.88999938964844,22.280000686645508,22.315000534057614,698652.0,0.01003785255102252,-2.0886123625617654,0.8783732930557394,59.04761712537243,47.81522581115221,-0.901587013083617,-0.5924739356546986,-0.8048023147926351,-1.9168290708704951,8.096750079161684,0.6099987030029332,-0.21374209013471557,0.6219992637634313,-0.29118718775523433,1.535185715282097,0.1654060380040967,1.0785924895227659,-2.9799995422363317,83.44371111883036,20.52839541660856,0.45659322575933337,3,-1.3649997711181676,-1.2399997711181676,-0.6437497138977086,-1.077499389648441,2.130001068115231,3,0.0819346952117459,1.2972982725646565,22.415000915527344,2.031238637921432,22.084999084472656,-1.040001068119309,22.25,0.0819346952117459
2895,2011-03-25,22.71999931335449,22.989999771118164,22.614999771118164,22.78499984741211,634643.0,0.0035335656299808615,-1.727276510448817,-0.2000023475142824,56.80802483301112,49.419324461457634,-0.9664253253938391,-0.6573459921915621,-0.8769322450625765,-1.9550688204751516,8.528761011900224,0.375,-0.2335972773091477,0.6709992408752399,-0.29450351726542934,1.636501999015909,0.1882478618049035,1.1537506199455763,-2.9953994750976527,76.82397531086505,11.009978502348588,0.4827513790703355,3,-1.394999504089352,-1.3624992370605433,-0.5474996566772425,-1.1574993133544886,1.595001220703125,4,0.09044895982755974,-2.0886123625617654,22.63999938964844,1.2972982725646565,22.415000915527344,2.031238637921432,22.084999084472656,0.09044895982755974
2896,2011-03-28,22.73500061035156,22.809999465942386,22.46500015258789,22.59499931335449,539604.0,0.0006602683736989245,1.379313746768914,-2.1538484110448075,53.0339813690878,49.945753807160955,-0.8979216180351202,-0.6804566711033573,-0.8719601362031817,-1.9384967448874377,8.465331964285122,0.34499931335449574,-0.19133077962120737,0.669000530242915,-0.3334206914470137,1.6714217519328436,0.16778991939795063,1.1702111410878793,-2.879784774780269,76.60558485600362,14.299998021019363,0.5012106108449637,3,-0.8075008392333949,-1.3775005340576136,-0.42250061035155895,-1.172500610351559,1.0849990844726598,0,0.10314489775235725,-1.727276510448817,22.71999931335449,-2.0886123625617654,22.63999938964844,1.2972982725646565,22.415000915527344,0.10314489775235725
2897,2011-03-29,22.79999923706055,22.85000038146973,22.45499992370605,22.739999771118164,461525.0,0.0028589674494838846,3.9374515717571144,0.428563643547116,52.51533719358971,50.689746988422286,-0.8343188834345092,-0.7633267079683144,-0.9188808393418988,-1.9726605418752179,7.942969786285015,0.395000457763679,-0.1590359819461007,0.7204992294311552,-0.3149607691076355,1.7559592279699459,0.20276923016175985,1.2382292287005505,-2.819392044067385,80.99994659423864,20.040099843929042,0.5177299992693952,3,-0.8299989700317418,-1.4749994277954137,-0.5049991607666051,-1.2374992370605504,0.9000015258788991,1,0.09232462807118691,1.379313746768914,22.73500061035156,-1.727276510448817,22.71999931335449,-2.0886123625617654,22.63999938964844,0.09232462807118691
2898,2011-03-30,23.19499969482422,23.334999084472656,22.86000061035156,22.95000076293945,799918.0,0.017324582060582294,-1.235290949726667,4.083351877165472,63.37499618530274,52.90668230900018,-0.9734773594924029,-1.1217217462738986,-1.2734322606636397,-2.331581656541484,8.307199923539402,0.5349998474121058,-0.062490606370282364,1.055749702453614,-0.09219681914263944,2.2036962240498674,0.4817764416554873,1.6297229632517407,-3.094016798706054,86.72989552052618,22.635870033560778,0.5739732607981272,3,-0.8375005722045898,-1.697500228881836,-0.9800000190734863,-1.6324996948242188,1.0050010681152308,2,0.06445358305251414,3.9374515717571144,22.79999923706055,1.379313746768914,22.73500061035156,-1.727276510448817,22.71999931335449,0.06445358305251414
2899,2011-03-31,23.239999771118164,23.434999465942386,23.09499931335449,23.19499969482422,600193.0,0.001940076606424146,-1.775501942374891,0.1836745815492383,66.23875790729358,55.99617833462621,-0.8394680320539223,-1.1230987012053255,-1.2593791413207427,-2.34099212741042,8.824962035152366,0.34000015258789773,0.02164732790491186,1.0364997863769538,-0.20782218374686678,2.2808217565007745,0.4143388013150435,1.6586607714388641,-2.9449759036987295,80.10206266227046,11.508482050391947,0.6221609850619109,3,-0.6099996566772461,-1.692500114440918,-1.1500000953674316,-1.640000343322754,1.0799999237060547,3,0.07831324065183742,-1.235290949726667,23.19499969482422,3.9374515717571144,22.79999923706055,1.379313746768914,22.73500061035156,0.07831324065183742
2900,2011-04-01,23.790000915527344,23.85000038146973,23.26499938964844,23.434999465942386,876400.0,0.023666142419360048,1.463160092676955,7.88890772686806,76.90417287413894,59.313017190909505,-1.1428123189578514,-1.597071145110771,-1.7635118921503334,-2.8450580978426743,9.64656540022245,0.610000610351566,0.18650568024154524,1.486250877380371,0.0723765503801097,2.9001252043806325,0.7793137138802422,2.1931880408805,-3.2437790002260734,95.69896442625034,19.32869448483632,0.7069371635001307,4,-0.9150009155273438,-2.035000801086426,-1.86375093460083,-2.1900014877319336,0.4949989318847656,4,0.04119375807155601,-1.775501942374891,23.239999771118164,-1.235290949726667,23.19499969482422,3.9374515717571144,22.79999923706055,0.04119375807155601
2901,2011-04-04,23.85000038146973,24.0,23.774999618530273,23.809999465942386,392651.0,0.002522045549953056,-3.0908933277844493,0.1126781751852281,80.7594915926986,62.62304923914401,-1.0638601127929412,-1.6021747444086962,-1.7690689620980358,-2.8546346855301046,10.149494457232382,0.22500038146972656,0.33532767839609434,1.4592503547668478,-0.1100212988083662,3.028522008342062,0.6746145279792408,2.243886181554455,-2.973400619551615,90.2912873059476,10.754424564804737,0.7846358267876067,4,-0.8550004959106481,-2.0200004577636754,-1.8962502479553258,-2.25000095367432,-0.00500106811524148,0,0.01949686143188356,1.463160092676955,23.790000915527344,-1.775501942374891,23.239999771118164,-1.235290949726667,23.19499969482422,0.01949686143188356
2902,2011-04-05,23.76499938964844,23.98500061035156,23.5,23.815000534057614,423753.0,-0.003563982828584389,1.4871743457571687,-1.2499999999998224,90.49642987777824,66.5754232175859,-0.7995735074176586,-1.4929046524904948,-1.630457907245063,-2.7195923921377023,10.517051924106651,0.48500061035155895,0.5292418737395295,1.3102494239807179,-0.3753035871410475,2.9958024351024832,0.4674729184198334,2.1530259295416023,-2.513591599160499,79.38590033596161,-4.347092726418808,0.8427765055608831,4,-0.6249990463256871,-1.9349994659423864,-1.8112492561340368,-2.164999961853031,0.05000114440917258,1,0.0023143406938077593,-3.0908933277844493,23.85000038146973,1.463160092676955,23.790000915527344,-1.775501942374891,23.239999771118164,0.0023143406938077593
2903,2011-04-06,23.40999984741211,23.739999771118164,23.290000915527344,23.70000076293945,640243.0,-0.01493791505801434,1.4324332683801924,5.7998855617020695,78.80183386676568,68.7703361888518,-0.3225054447550093,-1.131741674884875,-1.2440497067148613,-2.320578606324105,10.253302951773705,0.4749984741210973,0.6276185915691386,0.9144998550415053,-0.8239079883117917,2.6529076983948023,0.045295933364855046,1.7837037767181556,-1.828760991782719,34.80666243748458,-47.72147970370731,0.8692039216766488,4,-0.18249988555908203,-1.5799999237060547,-1.5012497901916504,-1.6575002670288086,0.2900009155273402,2,0.012387907621426164,1.4871743457571687,23.76499938964844,-3.0908933277844493,23.85000038146973,1.463160092676955,23.790000915527344,0.012387907621426164
2904,2011-04-07,23.0,23.520000457763672,22.95000076293945,23.32999992370605,663800.0,-0.0175138765520938,-1.6511712494954105,1.1379271789745091,71.64802296489198,70.41922487017192,0.16084537868021442,-0.6881075575663935,-0.8119159190194907,-1.8601988785072123,10.702810017591839,0.5699996948242223,0.7154211838514293,0.4607500076293931,-1.2824329525452107,2.203932967803997,-0.4108414724579106,1.3323414877166968,-1.128509807046136,4.761835560997376,-75.64730905360176,0.871591480087302,4,0.22749996185302734,-1.1700000762939453,-1.112499713897705,-1.2425003051757812,0.5499992370605504,3,0.05217394621475857,1.4324332683801924,23.40999984741211,1.4871743457571687,23.76499938964844,-3.0908933277844493,23.85000038146973,0.05217394621475857
2905,2011-04-08,23.35000038146973,23.35000038146973,22.95499992370605,23.15999984741211,614428.0,0.015217407889988266,3.157887868292847,-0.57575932722598,67.57187437348531,72.03454631510498,-0.10101407078542124,-0.9800630040020124,-1.1210742687930164,-2.1559953072525637,11.014573939373646,0.395000457763679,0.7722888406056114,0.7420003890991254,-1.0158793011184493,2.4998800793167,-0.13693945600966018,1.620940234207911,-1.2230890116703286,38.09522944512518,-38.57556118697111,0.8789398451087868,4,-0.12250041961670277,-1.5200004577636754,-1.4625000953674352,-1.5650005340576207,-0.11499977111817117,4,0.04154172580332238,-1.6511712494954105,23.0,1.4324332683801924,23.40999984741211,1.4871743457571687,23.76499938964844,0.04154172580332238
2906,2011-04-11,23.334999084472656,23.395000457763672,22.94499969482422,23.25,428094.0,-0.0006424538223553933,3.3902121324897654,0.4473623450283508,70.97313073644045,74.0854122643106,0.008993165108009293,-0.8731839827997767,-1.0479606725732467,-2.0967056711411303,11.073834411033339,0.4500007629394531,0.7936602079498094,0.6402491569519029,-1.07899934561188,2.359497659515686,-0.21937509432999036,1.4998734082337961,-0.9833170790491828,37.49990830062735,-37.11714291950596,0.8596242512818919,4,0.095001220703125,-1.5049991607666016,-1.4862489700317383,-1.5499992370605469,0.0,0,0.04071141205107631,3.157887868292847,23.35000038146973,-1.6511712494954105,23.0,1.4324332683801924,23.40999984741211,0.04071141205107631
2907,2011-04-12,23.18000030517578,23.21999931335449,22.97500038146973,23.15999984741211,659133.0,-0.0066423306354450595,3.9000534065768444,0.2353020375190737,63.63635127306151,74.11445171850603,0.24983673206750723,-0.6108904654654594,-0.836258479417868,-1.8997064575525755,9.265492677717038,0.35999870300292613,0.8252310610474574,0.3972503662109368,-1.224686352651684,2.0191870850735576,-0.4137179932203736,1.2082187256422472,-0.6305201404031244,29.559822364680226,-40.117822590915026,0.8109683594313103,4,0.2924995422363281,-1.3500003814697266,-1.3312501907348633,-1.3950004577636719,0.1399993896484375,1,0.028688481424662626,3.3902121324897654,23.334999084472656,3.157887868292847,23.35000038146973,-1.6511712494954105,23.0,0.028688481424662626
2908,2011-04-13,23.47500038146973,23.670000076293945,23.149999618530273,23.190000534057614,585944.0,0.012726491475846924,-1.8493044741490128,14.249666221629194,64.5217467454019,73.92367270051807,-0.0014174160180182582,-0.7419125606222998,-1.0580300557722353,-2.147291027528343,8.336774649453726,0.5200004577636719,0.8908898186913667,0.5640004158020062,-0.8230661824342,1.9510670140382125,-0.1295328833160987,1.2575337149201111,-0.7514578364697932,73.10350452107208,4.953723710360109,0.6935332991181032,4,-0.00250053405762074,-1.6450004577636754,-1.6437501907348668,-1.6900005340576207,-0.8999996185302805,2,0.01448349934240123,3.9000534065768444,23.18000030517578,3.3902121324897654,23.334999084472656,3.157887868292847,23.35000038146973,0.01448349934240123
2909,2011-04-14,23.35000038146973,23.649999618530273,23.26000022888184,23.479999542236328,642030.0,-0.005324813544994478,-1.5161294292095913,-0.4561376504129006,60.787682194128806,72.13295151385029,0.15737696476221075,-0.4995790746687163,-0.8831167588123456,-1.9642633525231048,7.357867544925659,0.38999938964843395,0.9582908439354476,0.34825038909912465,-0.8891844785482981,1.5856852567465474,-0.2704670447245867,0.966967822922836,-0.4732829418697868,55.86213428253524,-10.728154584806731,0.618717433823712,4,0.12249946594237926,-1.5200004577636754,-1.3937501907348668,-1.5650005340576207,-0.47000122070312855,3,0.014989309454036537,-1.8493044741490128,23.47500038146973,3.9000534065768444,23.18000030517578,3.3902121324897654,23.334999084472656,0.014989309454036537
2910,2011-04-15,23.690000534057614,23.84000015258789,23.45499992370605,23.489999771118164,700459.0,0.014561034134187967,-1.8518487121885947,-1.5384773390847748,64.71494108968645,70.35022368018225,-0.22160401950143793,-0.6989976275131227,-1.1759607725892174,-2.2481404195386965,6.967908619743704,0.4899997711181605,0.95522351307919,0.5762505531311,-0.4587472535070489,1.6112483597692489,0.058751649812027296,1.0937494564501726,-0.6784891872096637,83.24027465806225,17.176726645052398,0.5174989033190737,4,-0.225000381469723,-1.860000610351559,-1.6275005340576136,-1.9050006866455043,-0.8950004577636683,4,-0.005909721141449165,-1.5161294292095913,23.35000038146973,-1.8493044741490128,23.47500038146973,3.9000534065768444,23.18000030517578,-0.005909721141449165
2911,2011-04-18,23.209999084472656,23.86000061035156,23.03499984741211,23.86000061035156,731736.0,-0.020261774536260102,1.5384579269223262,-3.249995231646648,55.60108520732749,66.47296316124329,0.17664185776631314,-0.15113671232045434,-0.696446242186866,-1.711203560415207,6.612714345149537,0.8250007629394496,0.9262087451994603,0.048249149322508345,-0.9038031637100872,1.0003014623551039,-0.4277770071937894,0.5242753058388061,0.7900009155273438,26.55351889567757,-36.06660386614549,0.47602615651629865,4,0.19250106811523438,-1.3799991607666016,-1.07374906539917,-1.4249992370605469,-0.22999954223632812,0,0.0010771877149977627,-1.8518487121885947,23.690000534057614,-1.5161294292095913,23.35000038146973,-1.8493044741490128,23.47500038146973,0.0010771877149977627
2912,2011-04-19,23.3700008392334,23.774999618530273,22.98500061035156,23.11000061035156,652995.0,0.006893656228869949,-2.0980339358308076,-0.39999941312488296,52.554757533180855,63.556621346400526,-0.05060439226537028,-0.22127839970883656,-0.8537961746207756,-1.8142783518811356,6.276696539604244,0.7899990081787145,0.7987752640056094,0.14400081634521555,-0.664745022488404,0.9527466551788351,-0.260372103071596,0.5483737357620271,0.6106991577148442,44.000026157924516,-14.927176471078141,0.40437291941681053,4,0.03249931335449219,-1.5400009155273438,-1.2712507247924805,-1.585000991821289,-0.320001602172848,1,-0.0014977215876681438,1.5384579269223262,23.209999084472656,-1.8518487121885947,23.690000534057614,-1.5161294292095913,23.35000038146973,-0.0014977215876681438
2913,2011-04-20,24.20000076293945,24.3799991607666,23.70499992370605,23.864999771118164,794075.0,0.03551561377407619,-1.0610642120619904,1.2884642189047115,61.40142394059584,62.41811034370096,-0.8456913974555746,-0.9599090089984337,-1.674991120535683,-2.5754802632556917,6.292502682763377,1.0099983215332031,0.6649823887681663,0.8847507476806591,0.05904806537869689,1.7104534299826213,0.47189940652967977,1.2976020888316384,-1.2150001525878906,87.09687563663786,29.57384512025549,0.41285134115098104,4,-0.5375013351440394,-1.5775012969970668,-2.8250007629394496,-2.7100009918212855,-1.0150012969970632,2,-0.036363679354212586,-2.0980339358308076,23.3700008392334,1.5384579269223262,23.209999084472656,-1.8518487121885947,23.690000534057614,-0.036363679354212586
2914,2011-04-21,24.4950008392334,24.55500030517578,24.21500015258789,24.35000038146973,636631.0,0.01219008541296085,1.5660447976046525,0.432835905874041,58.912759258107165,61.45598644199227,-1.0128344111059633,-1.168733049665903,-1.9483889502158505,-2.804218303188062,7.06263814990004,0.3549995422363317,0.5121558436148312,1.08700075149536,0.1690768413020649,2.004924661688655,0.6280387963987124,1.5459627065920074,-1.5100002288818395,96.17837722260829,41.688052135802565,0.45896195509664806,4,-0.7450008392333984,-1.7425003051757812,-3.1200008392333984,-3.0050010681152344,-1.125,3,-0.07838334396864788,-1.0610642120619904,24.20000076293945,-2.0980339358308076,23.3700008392334,1.5384579269223262,23.209999084472656,-0.07838334396864788
2915,2011-04-26,24.774999618530273,25.01499938964844,23.90500068664551,24.10000038146973,896908.0,0.011430854039751859,-1.0845072944986045,4.655152455868127,61.077827076929765,60.356508257602194,-1.195119301820096,-1.3564273170856644,-2.2069549971894524,-3.030822934614246,8.108510119927455,1.1099987030029297,0.4507886789658002,1.2642495155334466,0.2193151900003869,2.309183841066506,0.741782352766915,1.7867166782999782,-1.727199020385747,88.1773440671085,36.63695291253039,0.52246716276653,4,-0.7799997329711879,-1.577500343322754,-3.3999996185302734,-3.2849998474121094,-1.5200004577636719,1,-0.07648841521459881,1.5660447976046525,24.4950008392334,-1.0610642120619904,24.20000076293945,-2.0980339358308076,23.3700008392334,-0.07648841521459881
2916,2011-04-27,25.07999992370605,25.440000534057614,24.76000022888184,25.020000457763672,990391.0,0.012310809682017254,-1.3448289469789938,0.08888819816102647,64.96018005014211,60.503600343944484,-1.3707045591462794,-1.556543197596124,-2.493467701292193,-3.288975234502754,9.280958336680042,0.6800003051757741,0.45183651851982987,1.4519998550414996,0.2579555622289291,2.64604414785407,0.8549777086352144,2.049022001447785,-1.9141673980712888,85.33602356255443,35.77633800787713,0.5970221464062845,4,-0.8674993515014648,-1.447499275207516,-3.704999923706051,-3.590000152587887,-1.975000381469723,2,-0.0911084471436654,-1.0845072944986045,24.774999618530273,1.5660447976046525,24.4950008392334,-1.0610642120619904,24.20000076293945,-0.0911084471436654
2917,2011-04-28,24.90500068664551,25.32500076293945,24.684999465942386,25.25,684688.0,-0.006977641052348105,1.5858594421303784,-5.750039736783827,67.73428361332662,60.860548884825015,-1.0340196827340478,-1.2814576894674268,-2.2937349390623574,-3.065195105417974,10.521325158828118,0.6400012969970632,0.45673638600653277,1.1717505455017125,-0.08446491278148471,2.42796600378491,0.5436428163601157,1.7998582746433094,-1.557234720336922,69.16428477199813,17.005684312313818,0.6281077291415983,4,-0.6925001144409251,-1.235000610351566,-3.5300006866455114,-3.4150009155273473,-2.020000457763672,3,-0.07729375994120735,-1.3448289469789938,25.07999992370605,-1.0845072944986045,24.774999618530273,1.5660447976046525,24.4950008392334,-0.07729375994120735
2918,2011-04-29,24.690000534057614,24.8700008392334,24.51000022888184,24.8700008392334,411256.0,-0.008632810546485348,2.9999999999999605,0.5217410534114122,71.019894773251,61.99746139361637,-0.7024133626131182,-0.9999827837723885,-2.0677564639755914,-2.801131169759831,11.211518668560227,0.3950004577636719,0.4535839990417223,0.8820003509521435,-0.41656350878740867,2.1805642106916956,0.2327184210823674,1.5312822808219195,-1.1748558023291018,51.14006028961858,-6.724174690904839,0.6492819298697762,4,-0.47749996185302734,-0.975000381469723,-3.4187507629394496,-3.2000007629394496,-1.739999771118164,4,-0.06642370439542233,1.5858594421303784,24.90500068664551,-1.3448289469789938,25.07999992370605,-1.0845072944986045,24.774999618530273,-0.06642370439542233
2919,2011-05-02,25.059999465942386,25.190000534057614,24.85000038146973,24.93000030517578,517876.0,0.014985780635135892,-1.3448366580506914,-0.7222163353537121,71.16335020990273,62.713951295862614,-0.898865459265668,-1.2929300174390441,-2.4203169846806,-3.126761561413325,11.939312494022564,0.5,0.5085522606165469,1.1609992980957067,-0.22228674047533303,2.5442853366667464,0.4693562788101886,1.8526423173812248,-1.3908662700275478,75.24422762934594,14.264695951519002,0.6916430192855197,5,-0.8474988937378001,-1.1999988555908239,-3.796249389648441,-3.5699996948242223,-1.5550003051757848,0,-0.07482043256019244,2.9999999999999605,24.690000534057614,1.5858594421303784,24.90500068664551,-1.3448289469789938,25.07999992370605,-0.07482043256019244
2920,2011-05-03,24.770000457763672,25.1200008392334,24.56999969482422,25.03000068664551,579251.0,-0.011572187324777716,1.5000021674389974,-2.00001467200725,66.6280629199815,63.93917104171306,-0.4912140576481754,-0.9757760187311462,-2.1150839011422207,-2.7903566406351388,11.974712799296459,0.5500011444091797,0.5385633587268401,0.8220003128051765,-0.6134729793470797,2.2574736049574327,0.10426366672905019,1.5397369588813028,-0.959197874797411,27.957004684282467,-34.5057266810543,0.7177366460761275,5,-0.5574998855590856,-0.8225002288818395,-3.4325008392333984,-3.280000686645508,-1.8450012207031214,1,-0.05651996740643861,-1.3448366580506914,25.059999465942386,2.9999999999999605,24.690000534057614,1.5858594421303784,24.90500068664551,-0.05651996740643861
2921,2011-05-04,24.315000534057614,24.899999618530273,24.13999938964844,24.899999618530273,762050.0,-0.018368991332151863,1.5982954471353739,2.2499944980376165,62.296861161131034,65.0216270003742,0.1531158583104819,-0.510317510538453,-1.63193089126192,-2.2896086165341423,11.547943234356156,0.7600002288818324,0.5871130869428924,0.3437503814697216,-1.100078303815657,1.7875790667551001,-0.3781639611729659,1.065664724112409,-0.3738621150040444,14.768011949484587,-49.7145686676389,0.7219143426426886,5,0.25749969482421875,-0.36750030517578125,-2.9737505912780726,-2.8250007629394496,-0.5150012969970632,2,-0.043594544520214384,1.5000021674389974,24.770000457763672,-1.3448366580506914,25.059999465942386,2.9999999999999605,24.690000534057614,-0.043594544520214384
2922,2011-05-05,23.81999969482422,24.55500030517578,23.614999771118164,24.55500030517578,959993.0,-0.02035783789270562,1.5578224584276195,1.256413266038048,53.58254698949906,64.15286289469677,0.8031183282541825,-0.011578554800436791,-1.1126589783345437,-1.751992161797709,11.262528191732049,0.9400005340576172,0.5835476074620445,-0.15400047302246023,-1.596383889180256,1.2883829431353355,-0.8751921811013581,0.5671912350564376,1.6200008392333949,13.015861866851417,-48.29523976441043,0.7211917080788985,5,0.7075004577636719,0.12750053405761363,-2.177499771118164,-2.3299999237060547,-0.7250003814697301,3,-0.03001679940169144,1.5982954471353739,24.315000534057614,1.5000021674389974,24.770000457763672,-1.3448366580506914,25.059999465942386,-0.03001679940169144
2923,2011-05-06,23.70000076293945,23.79999923706055,22.75,23.22500038146973,1489461.0,-0.005037738598747454,2.111121158090135,-0.6462584857480855,53.63825800759363,63.56680720019527,0.9440058514804619,0.13835396507483821,-0.9442985773126544,-1.5960296135972918,11.593048625468528,1.0699996948242188,0.6527661048036428,-0.2884994506835987,-1.7127263990477992,1.1357274976806018,-1.000612924865699,0.4236140234985015,1.7034997558593759,38.9344489756992,-22.113081413928285,0.7121134741821002,5,0.394999504089359,0.394999504089359,-2.052500724792477,-2.2100009918212855,-0.8000011444091761,4,-0.034388207081075595,1.5578224584276195,23.81999969482422,1.5982954471353739,24.315000534057614,1.5000021674389974,24.770000457763672,-0.034388207081075595
2924,2011-05-09,24.20000076293945,24.229999542236328,23.5,23.54999923706055,852201.0,0.02109704573435578,1.0563393902923888,1.3684231660355746,55.13078771974328,62.90602504939677,0.4445037715447562,-0.2815718137101797,-1.3801033157176086,-2.051604076421082,12.252467862237165,0.7299995422363281,0.7465887219039757,0.15150051116943075,-1.1964496769308397,1.4994506992697012,-0.5224745828807045,0.825475605219566,1.0973597351074211,61.18144512592103,2.8196518563808084,0.673975094050136,5,-0.10500049591064098,-0.10500049591064098,-2.2725014686584437,-2.7025012969970668,-0.5349998474121058,0,-0.05165289093355252,2.111121158090135,23.70000076293945,1.5578224584276195,23.81999969482422,1.5982954471353739,24.315000534057614,-0.05165289093355252
2925,2011-05-10,24.31999969482422,24.46500015258789,24.149999618530273,24.26000022888184,752441.0,0.0049586333926294746,-1.2499982970143255,0.09230665399015951,62.03906054119086,62.581456215068854,0.2829286462223344,-0.3427476678307855,-1.4594629436174387,-2.129062433151663,12.834481532519707,0.3150005340576172,0.7388110324808821,0.2229994773864732,-1.0884377467444253,1.5344367015173717,-0.43271913467897605,0.8787180894519224,0.8754663833007754,73.02325457608504,10.198486667643628,0.6557186120654486,5,-0.2824993133544922,-0.22499942779541016,-2.2312498092651367,-2.7725000381469727,-0.8950004577636683,1,-0.033511535538015114,1.0563393902923888,24.20000076293945,2.111121158090135,23.70000076293945,1.5578224584276195,23.81999969482422,-0.033511535538015114
2926,2011-05-11,24.28499984741211,24.4950008392334,24.10000038146973,24.3799991607666,644181.0,-0.0014391384807277419,1.430752076058548,-1.58333598245233,60.20066946524855,61.74438797639352,0.21601463060568094,-0.24551461417356535,-1.392902788276544,-2.0533693990582833,13.401040829480253,0.3950004577636683,0.7243988529904328,0.14049959182739258,-1.1226580328512412,1.4036572165060264,-0.4910792205119243,0.7720784041667095,0.812647587587886,85.04152841473466,19.01617086838776,0.6315788123393165,5,-0.3149995803833008,-0.18999958038330078,-1.9699997901916504,-2.5299997329711914,-1.129999160766598,2,-0.05600167259200062,-1.2499982970143255,24.31999969482422,1.0563393902923888,24.20000076293945,2.111121158090135,23.70000076293945,-0.05600167259200062
2927,2011-05-12,23.84499931335449,24.165000915527344,23.565000534057614,24.149999618530273,708124.0,-0.018118202051564336,2.5820608296610286,3.210552733551546,45.66542320130308,58.9272244683993,0.547407201759146,0.26020105059623333,-0.9301562124840643,-1.574421931609539,14.24232416538751,0.7199993133544957,0.6616558071200203,-0.33275089263916513,-1.5218481710940566,0.8563463858157263,-0.9272995318666091,0.2617977465882788,1.1587422242455077,62.750646804017364,-0.5841356399779158,0.594548639227445,5,0.12500095367431996,0.25000095367431996,-1.4324994087219203,-2.014999389648434,-0.4799995422363246,3,-0.0018871913436682153,1.430752076058548,24.28499984741211,-1.2499982970143255,24.31999969482422,1.0563393902923888,24.20000076293945,-0.0018871913436682153
2928,2011-05-13,23.815000534057614,24.024999618530273,23.76000022888184,23.85000038146973,473062.0,-0.001258074236138662,-2.6551524558681683,0.11475348325289236,41.122697981095804,55.58937422075408,0.4919704377689591,0.3341076903467197,-0.8602048854637054,-1.5137977159846407,14.419198548131451,0.26499938964843395,0.5431272596596806,-0.3797496795654318,-1.5358068268662528,0.7763074677353892,-0.9577782532158423,0.19827889408497867,1.0985913420383824,31.658318429189148,-26.38506596374994,0.5780285736504109,5,0.11999988555908558,0.27999973297119496,-1.3300004005432093,-1.985000610351559,-0.8350009918212855,4,-0.03023309697908505,2.5820608296610286,23.84499931335449,1.430752076058548,24.28499984741211,-1.2499982970143255,24.31999969482422,-0.03023309697908505
2929,2011-05-16,23.70000076293945,23.82999992370605,23.26000022888184,23.44499969482422,874390.0,-0.004828879636332717,1.213593671298631,-7.285776566755913,35.33423921670061,52.11228269816731,0.44004182261725333,0.502433056444783,-0.7043144301148168,-1.3787492765557694,14.818024206264585,0.5699996948242116,0.41331064560086617,-0.5122494697570836,-1.6242200613643725,0.5997211218502052,-1.068234765560728,0.04373582604656079,1.127047438112708,35.62755600034547,-17.835569589431735,0.555985295803645,5,0.12499904632568715,0.394999504089359,-1.1712508201599086,-1.8700008392333949,-0.06500053405761008,0,-0.03375532146227467,-2.6551524558681683,23.815000534057614,2.5820608296610286,23.84499931335449,1.430752076058548,24.28499984741211,-0.03375532146227467
2930,2011-05-17,23.54999923706055,24.21500015258789,23.479999542236328,23.73500061035156,1231787.0,-0.006329178103380517,-3.523070061152388,-0.7254925426720543,28.205096158183125,48.32430880895089,0.44565197331372275,0.6760707549771929,-0.5088417244664392,-1.2106451665606208,14.737364447524998,0.7350006103515625,0.2735789269910711,-0.6552509307861278,-1.7827189790374973,0.47221711746524164,-1.2189849549118144,-0.09151690666044132,1.1939670359495196,23.48168946217435,-24.87777235920675,0.563734024125685,5,0.1025009155273402,0.5450010299682582,-1.0212492942810094,-1.7199993133544957,0.07500076293944957,1,0.00488329860689829,1.213593671298631,23.70000076293945,-2.6551524558681683,23.815000534057614,2.5820608296610286,23.84499931335449,0.00488329860689829
2931,2011-05-18,23.23500061035156,23.709999084472656,23.17499923706055,23.665000915527344,898731.0,-0.013375738297828899,1.0577050046216687,2.3243087201271266,27.123260326214563,45.38438806858595,0.6608357384166439,1.0467035033835153,-0.16157206128027823,-0.8786330286045363,15.572389088530212,0.5349998474121058,0.08414516653220971,-0.9714996337890653,-2.094367501558615,0.1513682339804845,-1.5329335676738403,-0.4100656999042904,1.4292070117381073,5.769357737592411,-38.30779221481063,0.5614339338847741,5,0.38749980926514027,0.8599996566772496,-0.7062506675720179,-1.4050006866455043,-0.3050003051757777,2,0.00817725938101943,-3.523070061152388,23.54999923706055,1.213593671298631,23.70000076293945,-2.6551524558681683,23.815000534057614,0.00817725938101943
2932,2011-05-19,23.334999084472656,23.57500076293945,23.10000038146973,23.20000076293945,821342.0,0.004303786162869638,-1.835830923045407,-0.31394936214759,30.834459669086783,42.85063269764075,0.5417787996561714,0.9949604759365229,-0.23956136946589623,-0.9604646080763288,16.57365321901367,0.47500038146971946,-0.07893254362051394,-0.8697510719299331,-1.9982036631949036,0.2587015193350375,-1.4339773675624201,-0.305524776297446,1.2526402327334232,21.07612118765381,-21.194375208429484,0.5642262956324854,5,0.46250152587890625,0.7600011825561523,-0.7049989700317383,-1.5049991607666016,-0.19999885559081676,3,-0.007713666376225281,1.0577050046216687,23.23500061035156,-3.523070061152388,23.54999923706055,1.213593671298631,23.70000076293945,-0.007713666376225281
2933,2011-05-20,23.31999969482422,23.72500038146973,23.15999984741211,23.46500015258789,510168.0,-0.0006427850969327187,-1.4301090264731853,-1.0740908191810732,22.64146642970728,39.240708109858964,0.5556376365324738,0.9914860930968885,-0.20581945628479303,-0.9305541972084441,16.607758102922194,0.5650005340576207,-0.2010856603199187,-0.8407504081726067,-2.0365954667431154,0.355094650397902,-1.4386729374578593,-0.24282787888735413,1.1941340496936164,19.730884171739845,-17.60986671248699,0.597922529285254,5,0.47750091552734375,0.7750005722045898,-0.6687498092651367,-1.489999771118164,-0.4249992370605469,4,0.001929677396347973,-1.835830923045407,23.334999084472656,1.0577050046216687,23.23500061035156,-3.523070061152388,23.54999923706055,0.001929677396347973
2934,2011-05-23,22.57500076293945,23.084999084472656,22.424999237060547,23.0,834782.0,-0.031946781373677235,1.2184965539349255,2.9310199679040525,19.807386356481217,34.54829986711344,1.1688014761281664,1.670938092763631,0.5648032774686236,-0.17602254525271022,16.697730659722378,0.8950004577636719,-0.2625658893905971,-1.489749336242678,-2.8671055428692007,-0.11239312961615511,-2.1784274395559393,-0.8010712329294165,1.8685676317976707,8.37996922670352,-28.90238947393774,0.6886781033132613,5,0.8849992752075231,1.3574991226196325,0.07624912261963246,-0.7450008392333949,0.5199985504150391,0,0.01794014465601923,-1.4301090264731853,23.31999969482422,-1.835830923045407,23.334999084472656,1.0577050046216687,23.23500061035156,0.01794014465601923
2935,2011-05-24,22.8799991607666,22.93000030517578,22.5,22.520000457763672,751581.0,0.013510449059557006,-1.150003576282097,-0.847057292367892,29.411703536674963,31.127303652827486,0.7130418845778941,1.2824433751240605,0.2943367726938426,-0.46594542679578765,16.199754069216336,0.43000030517578125,-0.3125660329011346,-1.0900009155273445,-2.521297871679227,0.3412960406245382,-1.8056493936032858,-0.3743524374514031,1.4424550845099233,34.99996332025079,-4.91838106082735,0.7156484780759415,5,0.4400005340576172,1.0525007247924805,-0.22874927520751953,-1.0499992370605469,0.9900016784667969,1,0.03299829964198042,1.2184965539349255,22.57500076293945,-1.4301090264731853,23.31999969482422,-1.835830923045407,23.334999084472656,0.03299829964198042
2936,2011-05-25,22.795000076293945,22.8700008392334,22.54999923706055,22.65500068664551,649301.0,-0.0037149950869932447,1.2069006340269677,0.38888859454389374,33.33329198148358,29.75706685062532,0.6307920782086676,1.2516515650519366,0.4256812466724753,-0.37595201241607157,15.189270776248232,0.32999992370605113,-0.41876128255250933,-1.0607500076293945,-2.4837465688478026,0.3622465535890136,-1.7722482882385968,-0.34925172702019225,1.4136068684896195,28.461577962806654,-14.24590860158025,0.7114982806092034,5,0.5249996185302734,1.1374998092651367,-0.14750003814697266,-0.9650001525878906,1.889999389648441,2,0.03641149027980162,-1.150003576282097,22.8799991607666,1.2184965539349255,22.57500076293945,-1.4301090264731853,23.31999969482422,0.03641149027980162
2937,2011-05-26,22.979999542236328,23.395000457763672,22.79999923706055,22.88999938964844,842124.0,0.008115791415801654,-3.4074089772391014,0.6428610354223343,38.534982323569906,29.469542888678,0.3466419343312097,0.9644913997498463,0.29593525736460435,-0.5560282304944977,13.962814369996146,0.6000003814697266,-0.5780592106414453,-0.7795004844665527,-2.1635522766630118,0.6045513077299063,-1.4715263805647822,-0.08747458836832323,1.1215909400838555,42.69229358471176,-0.47211397457265036,0.6920258960982288,5,0.3400001525878906,0.9525003433227539,-0.36374950408935547,-1.1499996185302734,1.9899997711181605,3,-0.0021757718910589974,1.2069006340269677,22.795000076293945,-1.150003576282097,22.8799991607666,1.2184965539349255,22.57500076293945,-0.0021757718910589974
2938,2011-05-27,23.04999923706055,23.22500038146973,22.864999771118164,23.084999084472656,396775.0,0.003046113847633647,1.2857004456500387,-0.3888865341414585,28.782192768099762,28.74153772772235,0.1751319578502084,0.8066864965310678,0.29958299587800497,-0.6090714619448221,13.03135132454168,0.36000061035156605,-0.7340134429517526,-0.6275007247924762,-1.9732290105094172,0.7182275609244648,-1.300364867650945,0.04536341806599253,0.9509957705440542,64.43290860468811,22.574810739538364,0.6728641428584702,5,0.2700004577636683,0.8825006484985316,-0.43374919891357777,-1.2199993133544957,1.9250011444091797,4,0.0036876787260200494,-3.4074089772391014,22.979999542236328,1.2069006340269677,22.795000076293945,-1.150003576282097,22.8799991607666,0.0036876787260200494
2939,2011-05-30,23.184999465942386,23.295000076293945,23.065000534057614,23.18000030517578,162741.0,0.005856843095455533,1.044436909252776,-0.14283378746605607,29.174252334846116,28.84922174735157,-0.04537540292977127,0.5523319672702449,0.22116866463654006,-0.7287926260451343,11.624393112028303,0.24500083923339488,-0.7846954092934695,-0.39875049591064027,-1.591504721250459,0.7940037294291784,-0.9951276085805496,0.19762661675926907,0.7214357954295743,76.53621403211204,37.02493418315577,0.5963771126699097,5,-0.10999965667724965,0.7475004196166957,-0.04250001907348988,-1.164999961853031,1.9300003051757777,0,-0.012508044634838567,1.2857004456500387,23.04999923706055,-3.4074089772391014,22.979999542236328,1.2069006340269677,22.795000076293945,-0.012508044634838567
2940,2011-05-31,23.3700008392334,23.61000061035156,23.20000076293945,23.375,1221746.0,0.007979356374916868,-1.3768154401560775,-0.9999999999992893,34.0869420994146,29.622964166596024,-0.2889844639238639,0.27096067523798695,0.09880979351467545,-0.8974437196525074,10.527070622604247,0.4250011444091726,-0.8139574387581696,-0.1437491416931138,-1.1998737407609141,0.9123754573746865,-0.671811441227014,0.38431315784078635,0.4475482606798771,77.35854149197672,41.80519102667027,0.528062299533901,5,-0.2950010299682617,0.5624990463256836,-0.11875057220458984,-1.2625007629394531,1.9249992370605469,1,-0.011767287805023896,1.044436909252776,23.184999465942386,1.2857004456500387,23.04999923706055,-3.4074089772391014,22.979999542236328,-0.011767287805023896
2941,2011-06-01,23.2549991607666,23.57500076293945,23.06999969482422,23.57500076293945,622499.0,-0.004920910326786654,2.156240873084513,64.0110644792057,38.43134878961695,30.467062957766043,-0.19092552275833796,0.3188242611185572,0.2506188850097324,-0.7543796403564009,10.242554197859786,0.5050010681152308,-0.8171223437873039,-0.20575075149536204,-1.196966426583085,0.785464923592361,-0.7013585890392235,0.28985708604849947,0.47899694737551,56.17273485073262,23.06577974535449,0.4956078375438621,6,-0.17999935150146484,0.6775007247924805,0.3412504196166992,-0.9174995422363281,2.2450008392333984,2,0.026445998738385823,-1.3768154401560775,23.3700008392334,1.044436909252776,23.184999465942386,1.2857004456500387,23.04999923706055,0.026445998738385823
2942,2011-06-02,23.104999542236328,23.31999969482422,22.94499969482422,23.04999923706055,613878.0,-0.00645020958690623,-1.83019519778891,-0.17187509313178198,36.7040826604623,32.02957587229438,-0.08602923131288165,0.43480399143258097,0.44176108351349086,-0.5923132673787492,10.871690428230455,0.375,-0.7872103908417962,-0.3200003623962395,-1.3082313286507414,0.6682306038582624,-0.8141158455234887,0.17411512073100965,0.5504567536408906,32.21469808881338,-1.031072025549335,0.49411548312725084,6,-0.08749961853027344,0.7700004577636719,0.8175010681152344,-0.5549993515014648,1.7100009918212855,3,0.06838346483486357,2.156240873084513,23.2549991607666,-1.3768154401560775,23.3700008392334,1.044436909252776,23.184999465942386,0.06838346483486357
2943,2011-06-03,22.88500022888184,23.35000038146973,22.815000534057614,23.19499969482422,493299.0,-0.009521719009443208,-1.3777831466246142,-5.636322652240555,35.31528348742229,33.75267555351005,0.07350631309795119,0.6225324475519969,0.6905562634801647,-0.3662739660102723,10.777752638459907,0.5349998474121165,-0.7309055005412226,-0.4992496490478473,-1.506759867031409,0.5082605689357145,-1.0030047580396264,0.004505459943931811,0.6966286434663793,8.804992214660366,-23.142320241469424,0.5037551089917804,6,0.17000007629394176,0.9224996566772425,1.056250095367428,-0.3350000381469762,1.3950004577636719,4,0.09110767155865229,-1.83019519778891,23.104999542236328,2.156240873084513,23.2549991607666,-1.3768154401560775,23.3700008392334,0.09110767155865229
2944,2011-06-06,22.95000076293945,23.020000457763672,22.770000457763672,22.88999938964844,379830.0,0.002840311706686194,1.4999904632932155,-0.19355315051465669,38.847590496422015,34.80110743792639,0.07520183732926,0.48389292360781155,0.648447133253331,-0.42439604534100894,11.329919614273297,0.25,-0.7001972210212557,-0.3717491149902372,-1.3195013338130188,0.5760031038325444,-0.8456252244016262,0.1021269944211518,0.5622303312915093,21.42860386646712,-11.110800485638698,0.47387610941139063,6,0.12999916076660512,0.8574991226196325,1.0137495994567907,-0.4000005722045863,0.889999389648441,0,0.08823527456261915,-1.3777831466246142,22.88500022888184,-1.83019519778891,23.104999542236328,2.156240873084513,23.2549991607666,0.08823527456261915
2945,2011-06-07,23.5049991607666,23.8700008392334,23.25,23.25,988286.0,0.024182935920568083,-3.862767684171946,4.249888740543449,54.60749231363125,37.16490747483168,-0.4266876937112052,-0.14260534388021995,0.12068220905909754,-0.9638698577435534,12.060216129692956,0.9200000762939489,-0.6308363055507833,0.22399930953979563,-0.6057728955421595,1.0537715146217508,-0.19088679300118017,0.6388854120807714,-1.0799999237060547,66.81804073748476,29.616272121735165,0.4148861025409767,6,-0.1849985122680664,0.2675008773803711,0.5312514305114746,-0.9549989700317383,0.6700000762939489,1,0.06849609307959037,1.4999904632932155,22.95000076293945,-1.3777831466246142,22.88500022888184,-1.83019519778891,23.104999542236328,0.06849609307959037
2946,2011-06-08,22.92499923706055,23.47500038146973,22.81999969482422,23.47500038146973,890940.0,-0.024675598571139656,1.381815722762264,-2.1568743314908034,43.9882650378674,37.77082777642029,0.19410396871128555,0.3481315222375052,0.7212538412127891,-0.36573240558792364,12.666311573329258,0.6849994659423828,-0.48626837970770964,-0.2880005836486781,-0.9833565236255026,0.40735535632814646,-0.6356785536370886,0.05967738633973241,-0.4710999679565475,14.090793231342557,-24.111809325529485,0.34767796998841155,6,0.39500141143798473,0.7375001907348597,1.155001163482659,-0.37499904632568715,0.7849998474121058,2,0.10338062892504052,-3.862767684171946,23.5049991607666,1.4999904632932155,22.95000076293945,-1.3777831466246142,22.88500022888184,0.10338062892504052
2947,2011-06-09,23.79999923706055,23.79999923706055,22.920000076293945,22.93000030517578,1144481.0,0.038167940201519146,1.0229890601363563,-1.5818129484427463,55.62060795780428,40.752873908609686,-0.6172580776280299,-0.5590767847787212,-0.12467815042665009,-1.2188395272182255,12.636586772347174,0.8799991607666051,-0.3825514509458152,0.5892494201660199,-0.0977368512419865,1.2762356915740263,0.24575628446201847,0.9327425558700213,-1.3177779365539593,93.63622019118594,50.90368431849333,0.34349313570400236,6,-0.47999858856201527,-0.30999946594238637,0.46000099182128196,-1.2499990463256871,-0.0699996948242223,3,0.0714286057745861,1.381815722762264,22.92499923706055,-3.862767684171946,23.5049991607666,1.4999904632932155,22.95000076293945,0.0714286057745861
2948,2011-06-10,23.09499931335449,23.85000038146973,23.03499984741211,23.85000038146973,756008.0,-0.029621846483434355,1.1589387577746342,-0.8678183851095129,56.14655840615907,43.749796805422235,0.10593677553164937,0.09403812995003946,0.5890629467030344,-0.4872017600072702,12.631102922677906,0.8150005340576207,-0.3085897716945354,-0.07975044250488494,-0.7062061893733578,0.5467053043635879,-0.39297831593912136,0.23347743092935147,-0.5850224220733615,29.545340262208004,-16.808312112231096,0.3132278734342366,6,0.22500133514404652,0.365000724792484,1.1425008773803746,-0.5449991226196254,0.13000106811524148,4,0.07447504965754859,1.0229890601363563,23.79999923706055,1.381815722762264,22.92499923706055,-3.862767684171946,23.5049991607666,0.07447504965754859
2949,2011-06-13,22.899999618530273,23.125,22.78000068664551,22.9950008392334,649571.0,-0.008443373051388536,-1.0597030221594888,0.12582925338143264,50.24272406491283,45.5448836904776,0.2863729558710624,0.23824572032110325,0.7892674166112918,-0.25788528061217164,11.906267138403614,0.34499931335448863,-0.2683176974966841,-0.2347500801086433,-0.8208560951636628,0.3513559349463762,-0.5278030876361512,0.05830292741886467,-0.3628222482901009,11.009074778554814,-35.2613683539339,0.29305300752750896,6,0.4200010299682617,0.5600004196166992,1.1950006484985352,-0.34999942779541016,0.7950000762939453,0,0.06026205638006066,1.1589387577746342,23.09499931335449,1.0229890601363563,23.79999923706055,1.381815722762264,22.92499923706055,0.06026205638006066
2950,2011-06-14,23.665000915527344,23.88500022888184,23.09499931335449,23.20000076293945,890102.0,0.033406170731026696,-1.3407328706738666,-4.894675554127888,59.062506581344635,47.83723455622511,-0.4831950639309781,-0.5456752421744078,0.020736694296317637,-0.9940717448217065,12.087248690898976,0.985000610351566,-0.18442097919353273,0.5245011329650886,-0.08070333770181293,1.1297056036319901,0.2218988976316396,0.8271033682985376,-1.1011670759073056,80.09055162961832,30.263389811426592,0.30260223533345054,6,-0.33750057220458984,-0.2050008773803711,0.42999935150146484,-1.1150007247924805,0.8549995422363281,1,0.0073948544386375215,-1.0597030221594888,22.899999618530273,1.1589387577746342,23.09499931335449,1.0229890601363563,23.79999923706055,0.0073948544386375215
2951,2011-06-15,23.42499923706055,23.84499931335449,23.20000076293945,23.6299991607666,589832.0,-0.01014162979851485,1.0314907651319,-0.44085990631433636,54.58289791075742,49.82376958403568,-0.24199083388288045,-0.30641981341553404,0.25241307981928074,-0.7229253887890188,11.911398927376077,0.6449985504150391,-0.11285554453118252,0.27499952316284393,-0.34229486246333707,0.8922939087890249,-0.03364766965024657,0.5836467159759344,-0.808318741870039,58.37093372090213,7.325606526536504,0.3086471928130908,6,-0.09749889373779652,0.03500080108642223,0.6412510871887172,-0.8749990463256871,1.125,2,0.03201707681652466,-1.3407328706738666,23.665000915527344,-1.0597030221594888,22.899999618530273,1.1589387577746342,23.09499931335449,0.03201707681652466
2952,2011-06-16,23.15500068664551,23.32500076293945,22.739999771118164,23.26000022888184,655175.0,-0.011526085771984773,3.9787189143564814,0.5121930795783451,51.038589551205405,51.5708035911227,0.04005888672726243,-0.05333207415327834,0.5135175363071305,-0.4235149972596979,11.377277852776496,0.6849994659423864,-0.07331751730335867,0.014000892639163709,-0.5971548674108362,0.6251566526891636,-0.29157698738583804,0.31957877266416546,-0.48758740210734786,36.244606953074445,-12.565832962567178,0.30557788002500036,6,0.15749931335448863,0.16499900817870738,0.8774995803832972,-0.6050004959106481,1.639999389648434,3,0.023968835299894353,1.0314907651319,23.42499923706055,-1.3407328706738666,23.665000915527344,-1.0597030221594888,22.899999618530273,0.023968835299894353
2953,2011-06-17,23.364999771118164,23.559999465942386,22.670000076293945,23.170000076293945,810224.0,0.009069275674596255,2.0427377179597284,-1.857148047229791,51.75438857405452,53.0048922664152,-0.10582001388893758,-0.27382622185572814,0.30832563589934026,-0.6120829843474382,11.175450793421245,0.889999389648441,-0.039364286024365924,0.22174997329711843,-0.392504002867355,0.8360039494615918,-0.08537701478512005,0.5288769613793569,0.5200004577636754,57.20161378942229,11.406791422476765,0.3071269880822368,6,-0.08749961853027344,-0.04500007629394531,0.6675004959106445,-0.8149995803833008,1.5,4,0.015621646680662238,3.9787189143564814,23.15500068664551,1.0314907651319,23.42499923706055,-1.3407328706738666,23.665000915527344,0.015621646680662238
2954,2011-06-20,22.979999542236328,23.20499992370605,22.8799991607666,23.15999984741211,553816.0,-0.016477647449316124,1.4074089772390486,-0.9230799327047224,46.34145119531356,52.08644325326879,0.31724471737890525,0.1508029483306359,0.7069759690025492,-0.2102275842554917,10.1118922766124,0.4850006103515625,0.005622591093423779,-0.18350019454955913,-0.743153325676122,0.37615293657700377,-0.46332676011284235,0.0963263710137241,0.880700683593755,25.514356132556713,-15.61503301610906,0.2798265655632819,6,0.2975006103515625,0.3400001525878906,1.0350008010864258,-0.42999935150146484,1.534999847412113,0,0.010661481467094891,2.0427377179597284,23.364999771118164,3.9787189143564814,23.15500068664551,1.0314907651319,23.42499923706055,0.010661481467094891
2955,2011-06-21,23.63500022888184,23.65500068664551,23.13999938964844,23.21500015258789,517137.0,0.028503076574986297,1.2391312460349693,-2.3333298012122436,53.23680696133642,53.11405902254312,-0.35467377386660814,-0.4687688227408948,0.06223470268085052,-0.8373676316593297,9.205997554666064,0.6750011444091832,0.09378105403916237,0.4337504386901898,-0.1468470821821235,1.0143479595625031,0.14345167825403138,0.7240491991263482,0.2018859939575215,82.12772588703999,41.129013702183144,0.2902987604361572,6,-0.35750007629394887,-0.31500053405762074,0.32499980926513317,-1.0850000381469762,0.2399997711181605,1,0.002538585375982283,1.4074089772390486,22.979999542236328,2.0427377179597284,23.364999771118164,3.9787189143564814,23.15500068664551,0.002538585375982283
2956,2011-06-22,23.625,23.78000068664551,23.47500038146973,23.56999969482422,418723.0,-0.0004231110126928783,-1.4898092643052494,0.1309530837734604,54.537526171954326,52.99371660189312,-0.26254572017814226,-0.41465860343529926,0.08307328600456287,-0.7910589958202081,8.307681298956357,0.30500030517578125,0.17008693087376514,0.38225021362304545,-0.19472455596264737,0.9592249832087383,0.09376282883020082,0.6707375984158901,0.18854849990845324,86.0359818544227,42.111606976932876,0.288487384792846,6,-0.3474998474121094,-0.4700002670288086,0.2487502098083496,-1.0749998092651367,-0.46999931335448863,2,0.03788361725983802,1.2391312460349693,23.63500022888184,1.4074089772390486,22.979999542236328,2.0427377179597284,23.364999771118164,0.03788361725983802
2957,2011-06-23,22.93000030517578,23.56999969482422,22.864999771118164,23.53499984741211,534446.0,-0.029417976500496046,1.0888910238659033,-10.999930642252739,50.362611416980215,52.351055825317694,0.3308599465712838,0.29134038736145484,0.7860556799024749,-0.06382284586764797,7.909182763950627,0.7600002288818359,0.1355378214655083,-0.3102495193481438,-0.8924276442907484,0.27192860559446075,-0.6013385818194443,-0.019160456876843313,0.8606772262603819,23.423431163653785,-23.912927045841503,0.2910890624713018,6,0.3474998474121094,0.22499942779541016,0.9287500381469727,-0.38000011444091797,1.3349990844726598,3,0.07064975622870362,-1.4898092643052494,23.625,1.2391312460349693,23.63500022888184,1.4074089772390486,22.979999542236328,0.07064975622870362
2958,2011-06-24,23.13500022888184,23.51499938964844,23.040000915527344,23.20000076293945,605785.0,0.008940249497501496,-2.725490489404858,0.1074389805607807,51.457836768815845,52.48606834797359,0.1476587590887064,0.09806276402808933,0.5820749690726856,-0.2291591206029331,7.489148872942174,0.5849990844726598,0.19188640995261608,-0.10949964523315003,-0.6870525476066298,0.46805325714032975,-0.39827609641988815,0.17927680595358808,0.6450004577636719,29.50821722490459,-20.2334595928333,0.28877645118673984,6,0.14249992370605113,0.019999504089351916,0.8112502098083461,-0.5850000381469762,0.6900005340576101,4,0.07175274825974509,1.0888910238659033,22.93000030517578,-1.4898092643052494,23.625,1.2391312460349693,23.63500022888184,0.07175274825974509
2959,2011-06-27,22.895000457763672,23.084999084472656,22.774999618530273,22.94499969482422,673026.0,-0.010373882374919985,-1.13792060193102,0.7692127116406838,44.9419682127576,50.91711964035281,0.43233999379831545,0.3322575968671799,0.8243558888571556,0.037935196808593474,7.051562352744228,0.36000061035156605,0.12040094673579915,-0.3349994659423814,-0.9330400399329513,0.2630411080481885,-0.6340197529376645,-0.035979178947098234,0.8628002166748097,11.940369323034252,-34.16895852317169,0.2990202869952849,6,0.3624992370605469,0.25999927520751953,1.0512499809265137,-0.3450002670288086,-0.17000007629394176,0,0.08604495627718878,-2.725490489404858,23.13500022888184,1.0888910238659033,22.93000030517578,-1.4898092643052494,23.625,0.08604495627718878
2960,2011-06-28,23.09499931335449,23.290000915527344,22.920000076293945,22.95000076293945,680078.0,0.008735481615725238,-2.609765628634556,-2.9000152590218966,51.50442555550261,50.575067156435615,0.15978674178758112,0.11657692572697442,0.6180483203594598,-0.13736317175384016,7.199021667833028,0.3950004577636719,0.10036208918192813,-0.12125053405761932,-0.7183828256938689,0.47588175757863027,-0.4198166798757441,0.17731561176050548,0.6410453491211037,31.840731813781776,-17.561997676784113,0.29856614581812524,6,0.13000106811523793,0.09750080108642933,0.6012506484985387,-0.5449991226196254,-0.504999160766598,1,0.06148517508172646,-1.13792060193102,22.895000457763672,-2.725490489404858,23.13500022888184,1.0888910238659033,22.93000030517578,0.06148517508172646
2961,2011-06-29,23.8700008392334,24.125,23.309999465942386,23.31999969482422,863865.0,0.03355711404722883,-1.8596429587244456,3.7931492613883004,50.63064493458136,50.52973997681071,-0.609554164333872,-0.6429523403793027,-0.13891215611901941,-0.9042230096972972,7.550027858298372,1.0300006866455114,0.1474683901626328,0.6230009078979499,-0.04201521726327684,1.2880170330591767,0.29049284531733477,0.9555089704785651,-1.2000007629394531,81.11117861396546,35.762711328743464,0.33250806258061427,6,-0.4725008010864258,-0.532501220703125,-0.24375104904174805,-1.3200006484985352,-2.470001220703125,2,0.0002094327855399758,-2.609765628634556,23.09499931335449,-1.13792060193102,22.895000457763672,-2.725490489404858,23.13500022888184,0.0002094327855399758
2962,2011-06-30,24.684999465942386,25.2450008392334,24.60000038146973,25.11000061035156,1462414.0,0.03414321734624459,-1.1680712676029388,-0.772727745622631,64.04593812237366,51.895467704401725,-1.3239235366822584,-1.4055768093238363,-0.9311855347683213,-1.7056194146243122,8.128611561330205,1.375,0.10691827531626075,1.3589995384216351,0.4386415777379007,2.2793574991053696,0.8988205580797697,1.8191785187635006,-1.9858993911743212,77.32789082866935,28.74197344367451,0.4601789803418664,6,-0.6749992370605504,-0.7274990081787145,-1.058749675750736,-2.134999275207523,-3.889999389648441,3,-0.06198091198696587,-1.8596429587244456,23.8700008392334,-2.609765628634556,23.09499931335449,-1.13792060193102,22.895000457763672,-0.06198091198696587
2963,2011-07-01,24.96999931335449,25.040000915527344,24.45499992370605,24.67499923706055,954281.0,0.011545467027670453,1.689639448056947,-0.6941159575088697,67.9999973462975,54.301972832288826,-1.5168217630613192,-1.608851392228079,-1.2164373376602953,-1.9769780837081967,8.459685000001649,0.5850009918212926,0.11910223328276714,1.5397494316101046,0.3867742073060043,2.692724655914205,0.9632618194580544,2.1162370437621547,-2.1690632080078096,88.86634048704533,34.059613030588636,0.5764876121520507,7,-0.9599990844726527,-1.0124988555908168,-1.3437495231628382,-2.4199991226196254,-5.949998855590817,4,-0.028233878377761812,-1.1680712676029388,24.684999465942386,-1.8596429587244456,23.8700008392334,-2.609765628634556,23.09499931335449,-0.028233878377761812
2964,2011-07-04,24.97500038146973,25.270000457763672,24.92499923706055,25.10000038146973,624069.0,0.00020028306979424926,-2.0666463218215103,-0.42372870397311335,63.126247755807384,55.40079958723005,-1.351160681316589,-1.5329617785400416,-1.2311476323669446,-1.9636197696419977,8.813872176488001,0.34500122070312145,0.1786867629539337,1.4435005187988317,0.12440951680125067,2.7625915207964127,0.783955017800043,2.1030460197976204,-2.0763016867675823,87.44680730181652,34.357869794280816,0.6595455009987902,7,-0.9525003433227575,-1.0050001144409215,-1.3487505912780797,-2.425000190734867,-5.319999694824222,0,-0.04604603006867325,1.689639448056947,24.96999931335449,-1.1680712676029388,24.684999465942386,-1.8596429587244456,23.8700008392334,-0.04604603006867325
2965,2011-07-05,25.114999771118164,25.17499923706055,24.8799991607666,24.8799991607666,564329.0,0.0056055810814845675,-1.5106324264658442,-1.8800048828125,67.28017795688913,56.81664978555614,-1.4071178373934536,-1.6297159228848983,-1.3884562052417522,-2.086175340205866,9.663073347342928,0.29500007629394887,0.22887335099371953,1.502999877929689,0.006184334362778543,2.9998154214965993,0.7545921061462337,2.251407649713144,-2.074022970632324,92.0918057035534,38.03223689042038,0.748407771783456,7,-1.0924997329711914,-1.1449995040893555,-1.6112499237060547,-1.9624996185302734,-5.854999542236325,1,-0.09516223019826164,-2.0666463218215103,24.97500038146973,1.689639448056947,24.96999931335449,-1.1680712676029388,24.684999465942386,-0.09516223019826164
2966,2011-07-06,25.295000076293945,25.35000038146973,24.979999542236328,25.20000076293945,791962.0,0.00716704387084155,2.6097656286343405,0.4042513473151245,72.29166385200236,59.253211167225274,-1.4810665086733614,-1.7107700030986486,-1.5938635280064979,-2.2509409796187327,10.889836303687666,0.370000839233402,0.35804967340686744,1.5645001411437995,-0.0720459123909798,3.201046194678579,0.7462271143764099,2.382773167911189,-2.1202818563714345,93.85471764861293,35.990868063528815,0.8182730267673899,7,-1.2325000762939453,-1.2849998474121094,-1.791250228881836,-2.09999942779541,-5.165000915527344,2,-0.10693812672652003,-1.5106324264658442,25.114999771118164,-2.0666463218215103,24.97500038146973,1.689639448056947,24.96999931335449,-0.10693812672652003
2967,2011-07-07,25.5,25.63500022888184,25.1299991607666,25.399999618530273,579535.0,0.008104365411652159,1.7297293117579713,1.0526432027626245,72.2627757550733,61.564871054587215,-1.4339716552483281,-1.8781750089379372,-1.8167705783448511,-2.435447573288272,12.18801609124106,0.5050010681152379,0.4060957891828316,1.6845000267028816,-0.13374923981721665,3.50274929322298,0.7753753934428325,2.5936246599629307,-2.1512592071537107,88.55930559596524,29.34715039687697,0.9091246332600493,7,-1.2950000762939453,-1.3474998474121094,-1.9962501525878906,-2.0900001525878906,-4.885000228881836,3,-0.1607843286850873,2.6097656286343405,25.295000076293945,-1.5106324264658442,25.114999771118164,-2.0666463218215103,24.97500038146973,-0.1607843286850873
2968,2011-07-08,24.815000534057614,25.70000076293945,24.69499969482422,25.70000076293945,1066413.0,-0.026862724154603335,1.2711882671149393,-8.849968528867612,68.00786299432427,64.12774825253906,-0.5426704776266718,-1.1148703894202292,-1.1510760408809055,-1.739557969081698,13.209180940502877,1.0050010681152308,0.4361358748572286,0.9135004997253375,-0.9238662852617772,2.7508672847124522,-0.005182892768221592,1.8321838922188967,-1.2376337976077707,11.940369323033984,-49.40550077910301,0.9186833924935582,7,-0.5050001144409144,-0.6300001144409144,-1.3687505722045863,-1.1824998855590785,-3.7000007629394496,4,-0.16199880601438532,1.7297293117579713,25.5,2.6097656286343405,25.295000076293945,-1.5106324264658442,25.114999771118164,-0.16199880601438532
2969,2011-07-11,24.28000068664551,24.69499969482422,24.114999771118164,24.60000038146973,816337.0,-0.021559533987429713,1.2745169904183782,0.3615814825590793,56.482418649159676,64.68085859627874,0.2340669162283895,-0.49664672513793207,-0.6539238890950188,-1.1957103717331883,14.277648120793845,0.7000007629394496,0.543890589074131,0.30950059890747283,-1.4723165605219286,2.0913177583368743,-0.5814079808072279,1.2004091786221736,-0.4479178670169155,10.410145885003443,-46.311448570647656,0.8909085797147006,7,0.2249994277954066,-0.09500026702881215,-0.8487505912780797,-0.610000610351566,-3.945001602172855,0,-0.21663921252584417,1.2711882671149393,24.815000534057614,1.7297293117579713,25.5,2.6097656286343405,25.295000076293945,-0.21663921252584417
2970,2011-07-12,23.84000015258789,24.09499931335449,23.239999771118164,24.09499931335449,1074449.0,-0.018121932521181106,5.705900832504478,0.7968731373530633,51.988901028168776,64.83177594001067,0.8838003575588615,-0.0451798659510807,-0.2483152676628464,-0.7489316726477426,14.027202865428418,1.0400009155273473,0.6284487226090825,-0.13924989700317525,-1.9164631563078842,1.6379633623015337,-1.0278565266555297,0.7493567326491792,1.860000610351559,24.39024957569267,-27.440874183161377,0.8886066296523547,7,0.630000114440918,0.3450002670288086,-0.39625024795532227,-0.125,-4.159999847412109,1,-0.17554527848809975,1.2745169904183782,24.28000068664551,1.2711882671149393,24.815000534057614,1.7297293117579713,25.5,-0.17554527848809975
2971,2011-07-13,24.17499923706055,24.239999771118164,23.67499923706055,23.79999923706055,959975.0,0.014051974929886635,1.2376211447089303,-1.4705930751797232,62.33894334737728,64.64210985389997,0.6667287334778855,-0.3384630689460515,-0.5998543812264607,-1.0662740030751934,13.805728888496088,0.5650005340576136,0.8016944859453048,0.15824918746948669,-1.6012849544755952,1.9177833294145685,-0.7215178835030542,1.0380162584420276,1.4758015060424725,38.00809304756217,-16.696958725300718,0.8797670709725411,7,0.29500102996825817,0.010001182556148791,-0.6287488937377965,-0.3149986267089879,-6.314998626708988,2,-0.20330916911235974,5.705900832504478,23.84000015258789,1.2745169904183782,24.28000068664551,1.2711882671149393,24.815000534057614,-0.20330916911235974
2972,2011-07-14,23.709999084472656,24.09499931335449,23.6200008392334,23.84000015258789,471304.0,-0.019234753557925366,-2.0645304193738694,-0.3466695149739583,55.41940649620485,63.2442664261119,1.0939177296459448,0.17944847790219143,-0.14118082169977342,-0.5855031246780342,14.29142342636241,0.554998397827152,0.915314130903468,-0.33450088500976705,-2.0538578586404377,1.3848560886209036,-1.1941793718251006,0.5251776018055665,1.8925856391906706,19.105655441485155,-37.18439091378229,0.8596784868153345,7,0.7600011825561523,0.47500133514404297,-0.2187490463256836,0.22250080108642578,-6.584999084472656,3,-0.15099114559015514,1.2376211447089303,24.17499923706055,5.705900832504478,23.84000015258789,1.2745169904183782,24.28000068664551,-0.15099114559015514
2973,2011-07-15,23.729999542236328,24.17499923706055,23.40500068664551,23.690000534057614,761830.0,0.0008435452777715291,-1.5245907790441644,-0.3076821502978647,58.2104152881991,62.69806281859985,0.9828867519419049,0.19836523279969498,-0.16353739000375356,-0.5770819132541298,14.517222786921261,0.7699985504150391,0.9870724816152432,-0.3327504158020034,-2.0293366892646603,1.3638358576606535,-1.1810435525333318,0.5155427209293251,1.8253334823760952,33.67696198018192,-27.057156396451965,0.8482931367313291,7,0.7400007247924805,0.4550008773803711,-0.3249993324279785,0.2025003433227539,-6.215000152587891,4,-0.13126842946515305,-2.0645304193738694,23.709999084472656,1.2376211447089303,24.17499923706055,5.705900832504478,23.84000015258789,-0.13126842946515305
2974,2011-07-18,23.22500038146973,23.690000534057614,23.13999938964844,23.5,723385.0,-0.02128104384779972,-1.4719063559485563,-6.875160936530701,51.20594696508602,60.91203715284396,1.356157366630665,0.7617138156845513,0.3170699874081926,-0.04183827377877236,14.87289137746657,0.5900001525878871,0.8910920136315497,-0.8499996185302692,-2.5169475569869917,0.8169483199264533,-1.6834735877586304,-0.01652564930190792,2.2840259780728083,7.727360213068132,-54.320945935857054,0.8334739692283606,7,1.1949996948242152,0.9600000381469691,0.1649999618530238,0.7074995040893519,-5.265001296997074,0,-0.09085040153691659,-1.5245907790441644,23.729999542236328,-2.0645304193738694,23.709999084472656,1.2376211447089303,24.17499923706055,-0.09085040153691659
2975,2011-07-19,23.69499969482422,23.96500015258789,23.07500076293945,23.10000038146973,755015.0,0.020236783880937192,-1.7596942321056095,-2.163636868059857,48.27924049597844,58.24399011328575,0.7415278871661535,0.31245997013252236,-0.17623109804798887,-0.49156627216065374,14.49716660280225,0.889999389648441,0.7465339727331326,-0.38300027847289897,-2.0468271119978105,1.2808265550520126,-1.214913695235353,0.44891313828955504,1.7192655859225567,53.21883774425149,-6.153016366361129,0.8319134167624554,7,0.6925010681152308,0.49000072479248047,-0.30499935150146484,0.23750019073486328,-5.07499885559082,1,-0.14180209553180534,-1.4719063559485563,23.22500038146973,-1.5245907790441644,23.729999542236328,-2.0645304193738694,23.709999084472656,-0.14180209553180534
2976,2011-07-20,24.520000457763672,24.7549991607666,23.78499984741211,24.04999923706055,1142030.0,0.03481750468727207,1.063831341436195,0.7899189295754769,48.38077497138973,55.59043447065424,-0.2290551621543102,-0.46594070171806834,-1.014299161887621,-1.29600289263594,14.174107096609115,1.0599994659423828,0.6599700952318592,0.39725046157836985,-1.2634166769244501,2.05791760008119,-0.43308310767303837,1.227584030829778,0.7539089519146636,86.0119686240851,27.717130947227716,0.8303335692514096,7,-0.1324996948242223,-0.33500003814697266,-1.1262502670288086,-0.5875005722045898,-5.909999847412113,2,-0.19738988834543114,-1.7596942321056095,23.69499969482422,-1.4719063559485563,23.22500038146973,-1.5245907790441644,23.729999542236328,-0.19738988834543114
2977,2011-07-21,24.54999923706055,24.71999931335449,24.06999969482422,24.51499938964844,683244.0,0.0012234412209148893,2.466664632161571,0.07446756704110179,45.6611546635677,53.10746687834795,-0.45592890294241784,-0.388256510858664,-1.0431013705850525,-1.3072098855267704,14.854921909307112,0.6499996185302699,0.5320955296682257,0.3462492942810087,-1.225092281352925,1.9175908699149424,-0.43942149353595994,1.1319200820979773,0.5919756538134529,87.79761195182148,31.99138912405644,0.7856707878169671,7,-0.6349992752075231,-0.3649988174438512,-1.1562490463256871,-0.6174993515014684,-6.0299987792968786,3,-0.2725050441797897,1.063831341436195,24.520000457763672,-1.7596942321056095,23.69499969482422,-1.4719063559485563,23.22500038146973,-0.2725050441797897
2978,2011-07-22,24.795000076293945,25.084999084472656,24.59499931335449,24.8700008392334,541392.0,0.00997966789601934,-1.0631469896160266,-2.1428882833787464,48.22834276119607,52.19034733524087,-0.7868062445020527,-0.5296745335754487,-1.2830669390878917,-1.5233408927123904,15.719018024980263,0.5349998474121058,0.3578215764349757,0.5082501411437974,-0.9994748054669458,2.0159750877545406,-0.2456123321615742,1.262112614449169,-1.7199993133544957,85.57217659975444,32.37334230843803,0.7538624733053716,7,-0.7150001525878906,-0.6099996566772461,-1.478750228881836,-0.8625001907348633,-5.670000076293945,4,-0.30933656191544423,2.466664632161571,24.54999923706055,1.063831341436195,24.520000457763672,-1.7596942321056095,23.69499969482422,-0.30933656191544423
2979,2011-07-25,24.864999771118164,24.979999542236328,24.56999969482422,24.65999984741211,248168.0,0.0028231375119511792,-1.1298680710028683,-2.7333045114694063,47.50498918407329,51.69213490811916,-0.8550106471909658,-0.46854194318691356,-1.343406790689457,-1.5630520955306757,16.946083256273546,0.4099998474121094,0.15624448581844064,0.47974987030029226,-0.8968382341899712,1.8563379747905557,-0.2085441819448377,1.1680439225454222,-1.7497990417480516,89.05475138970867,39.09121775822214,0.6882940522451315,7,-0.7849998474121094,-0.6274995803833008,-1.5662498474121094,-0.932499885559082,-5.369998931884766,0,-0.2955962376483545,-1.0631469896160266,24.795000076293945,2.466664632161571,24.54999923706055,1.063831341436195,24.520000457763672,-0.2955962376483545
2980,2011-07-26,24.51499938964844,25.084999084472656,24.229999542236328,25.0,822030.0,-0.014076025927668212,1.6106904906117505,-2.365857516352014,42.47103351448244,49.48458937113085,-0.446105094810779,-0.007066437211630472,-0.9827786986115505,-1.1817765459447749,17.831660125001285,0.8549995422363281,0.0034162342059644857,0.058749485015873404,-1.1769045020936098,1.2944034721253566,-0.55907750853887,0.6765764785706168,-1.360402693176276,56.153843896627784,11.257189628304786,0.6178269935547424,7,-0.43499946594238637,-0.27749919891357777,-1.2162494659423864,-0.582499504089359,-4.1350002288818395,1,-0.2673873329951483,-1.1298680710028683,24.864999771118164,-1.0631469896160266,24.795000076293945,2.466664632161571,24.54999923706055,-0.2673873329951483
2981,2011-07-27,23.875,24.434999465942386,23.709999084472656,24.35000038146973,650790.0,-0.026106441182237372,1.2480682507060026,0.9793809973257971,35.52982530514193,47.27463590545719,0.1641235318154166,0.6675524408239681,-0.32921442593444183,-0.5190953772421238,17.416708828299416,0.8050003051757848,-0.05834055225817991,-0.5814998626708991,-1.81665644091526,0.6536567155734616,-1.1990781517930778,0.036078426451279455,-0.681795255767824,12.000066583806818,-26.242782580878803,0.6175782891221797,7,0.2049999237060547,0.3625001907348633,-0.5762500762939453,0.05749988555908203,-3.5249996185302734,2,-0.22010467689074775,1.6106904906117505,24.51499938964844,-1.1298680710028683,24.864999771118164,-1.0631469896160266,24.795000076293945,-0.22010467689074775
2982,2011-07-28,23.15500068664551,23.7450008392334,22.770000457763672,23.459999084472656,1292064.0,-0.030157039302805777,1.2285674426107296,0.6421013744945407,35.30972991257255,44.73011530816536,0.890793648028648,1.3355239787650106,0.39303925110592886,0.21364154341382147,16.226637124120273,1.1049995422363281,-0.08086979967876573,-1.224999237060544,-2.5838919088592043,0.1338934347381162,-1.904445572959876,-0.5455529011612121,1.9299983978271449,16.63068929890287,-23.90903211643889,0.6794463358993305,7,0.7724990844726527,1.0799999237060511,0.06124925613402965,0.7774991989135707,-3.8100013732910227,3,-0.19628589684798625,1.2480682507060026,23.875,1.6106904906117505,24.51499938964844,-1.1298680710028683,24.864999771118164,-0.19628589684798625
2983,2011-07-29,24.26499938964844,24.479999542236328,23.420000076293945,23.614999771118164,1861324.0,0.047937752972864844,-1.038462455456948,-2.13115748528836,49.87950758818773,44.582733155176655,-0.1512388959620985,0.1791873973297733,-0.7012767770669335,-0.8787920149250503,14.884234228522145,1.3249988555908168,-0.1682611725702543,-0.0797505378723109,-1.410486285486762,1.2509852097421401,-0.7451184116795346,0.5856173359349128,0.7736997222900364,64.57882586349818,19.392321441796668,0.6653678738072254,7,-0.337499618530277,-0.029998779296878553,-1.0487494468689,-0.332499504089359,-5.984998703002933,4,-0.23676072847278173,1.2285674426107296,23.15500068664551,1.2480682507060026,23.875,1.6106904906117505,24.51499938964844,-0.23676072847278173
2984,2011-08-01,23.82500076293945,24.79999923706055,23.75,24.020000457763672,1204614.0,-0.01813305739857951,-5.086930561698384,-0.2999997065615804,49.879522871351114,44.760542307995834,0.427808919515801,0.557180427146708,-0.22636773844547164,-0.41610394034774956,13.242770841172707,1.0499992370605504,-0.19151488370814462,-0.4622491836547873,-1.7776136395055744,0.8531152721959998,-1.119931411580179,0.19543304427060448,1.1683243759155317,45.57239442839637,-2.151970276674639,0.657682227925393,8,0.10249900817871449,0.4099998474121129,-0.6087508201599086,0.10749912261963246,-5.945001602172848,0,-0.19727179905280212,-1.038462455456948,24.26499938964844,1.2285674426107296,23.15500068664551,1.2480682507060026,23.875,-0.19727179905280212
2985,2011-08-02,22.72500038146973,23.75,22.51000022888184,23.75,1653257.0,-0.046170004039655876,1.4195126489825851,5.256416526468057,39.62804224329432,43.78801644931856,1.5374212860917638,1.5483312010691854,0.8866482171817189,0.7028148544080572,11.919917715025417,1.31500053405761,-0.26023119747465984,-1.4427495956420877,-2.8709041960935373,-0.014594995190638116,-2.1568268958678125,-0.7286722954163629,2.223858263763425,9.388657017755007,-37.930371666392816,0.7140773002257251,8,1.072499275207516,1.3800001144409144,0.48124933242797496,1.207499504089352,-3.515001296997074,1,-0.14213419089181256,-5.086930561698384,23.82500076293945,-1.038462455456948,24.26499938964844,1.2285674426107296,23.15500068664551,-0.14213419089181256
2986,2011-08-03,22.59000015258789,23.23500061035156,22.21999931335449,22.36000061035156,1566231.0,-0.005940604031492991,-2.980380570556589,-0.2243898808139307,41.59159460168465,43.33584310910934,1.5308450633723218,1.5497452759068295,1.0361038524891626,0.8621282210699945,10.446338554932197,1.0150012969970703,-0.2511832985438609,-1.4424998283386223,-2.9321816676708465,0.047182010993601864,-2.187340748004736,-0.6976589086725085,2.261304155991212,14.341118223829685,-35.03700543755626,0.7448409196661129,8,1.0624990463256836,1.3699998855590785,0.6187500953674316,1.3424997329711914,-3.5550003051757812,2,-0.09783094187222097,1.4195126489825851,22.72500038146973,-5.086930561698384,23.82500076293945,-1.038462455456948,24.26499938964844,-0.09783094187222097
2987,2011-08-04,21.399999618530273,23.25,20.8700008392334,23.25,1555817.0,-0.05267819946965746,1.572971535147273,-8.043495928217082,35.121321318248945,41.87950739322632,2.488746581779946,2.5474436863863303,2.2210659237770756,2.072643021274878,8.985429942793022,2.3799991607666016,-0.28838555014577594,-2.4275003433227553,-4.173290685362421,-0.6817100012830899,-3.30039551434259,-1.5546051723029208,3.293426390335352,13.48597952584166,-36.31352465567565,0.8728951710198328,8,1.577500343322754,1.8850011825561523,1.9675002098083496,2.5325002670288086,-2.779998779296875,3,-0.04906538578399566,-2.980380570556589,22.59000015258789,1.4195126489825851,22.72500038146973,-5.086930561698384,23.82500076293945,-0.04906538578399566
2988,2011-08-05,20.795000076293945,21.809999465942386,19.6200008392334,20.100000381469727,1652290.0,-0.028271007150507566,-1.6465259722299097,-0.3756754332515751,34.67842761284027,40.45433388531154,2.756557972157907,2.9890849772954056,2.8116363288782864,2.702990301219394,8.489048001953254,2.189998626708988,-0.41349823875165015,-2.831499862670899,-4.978215915475154,-0.6847838098666443,-3.904857889073025,-1.7581418362687735,3.592551919001103,22.683389970804285,-31.097978908055865,1.0733580264021265,8,1.557499885559082,1.8650007247924805,3.1887502670288086,3.1374998092651367,-2.864999771118164,4,-0.06972833650491017,1.572971535147273,21.399999618530273,-2.980380570556589,22.59000015258789,1.4195126489825851,22.72500038146973,-0.06972833650491017
2989,2011-08-08,19.020000457763672,20.850000381469727,18.61000061035156,20.36000061035156,1792916.0,-0.08535703832738872,-1.0740740086643048,-1.9280586201218457,24.688679701218433,38.47851679494888,4.040113205791986,4.584882907976862,4.5469315353485555,4.483293988555982,9.070654613059045,2.2399997711181676,-0.588240777622552,-4.343499469757081,-7.292156460274022,-1.3948424792401397,-5.8178279650155496,-2.869170974498612,4.890796421925213,7.976651675053128,-43.980788592242966,1.47432849525847,8,2.684999465942383,3.1350002288818324,4.963749885559082,4.91249942779541,-0.7150001525878906,0,-0.038906401330611295,-1.6465259722299097,20.795000076293945,1.572971535147273,21.399999618530273,-2.980380570556589,22.59000015258789,-0.038906401330611295
2990,2011-08-09,19.655000686645508,19.7549991607666,17.5,18.920000076293945,1951851.0,0.03338592079910474,3.8235402115020563,-0.548507855713364,23.10667892824887,37.098167197516325,2.9538526970781653,3.815921659538553,3.8728229739041886,3.8587013648106243,10.969586889803047,2.2549991607666016,-0.8069334596017264,-3.4992492675781257,-6.869379636922041,-0.12911889823421063,-5.1843144522500815,-1.81418408290617,3.619700640722897,37.47827281122622,-9.75132453217985,1.6850651846719569,8,1.4949989318847656,1.9449996948242188,4.341249465942383,4.277499198913574,0.14999961853027344,1,-0.09030788419584856,-1.0740740086643048,19.020000457763672,-1.6465259722299097,20.795000076293945,1.572971535147273,21.399999618530273,-0.09030788419584856
2991,2011-08-10,19.26000022888184,21.045000076293945,19.03499984741211,20.26000022888184,1769598.0,-0.02009669010248616,-1.7724126500556283,-1.360543087878096,21.891603792726073,35.607264295311154,2.933902777799762,4.030467106303746,4.2270262452137,4.249144472585595,12.372395728257477,2.010000228881836,-1.066373114349588,-3.6484997749328585,-7.400407077055334,0.1034075271896171,-5.524453425994096,-1.7725461238716207,3.2062429126549894,30.608699632727642,-11.014704877487752,1.8759536510612371,8,1.889999389648434,2.340000152587887,4.736249923706051,4.6724996566772425,1.119998931884762,2,-0.0025961133860321617,3.8235402115020563,19.655000686645508,-1.0740740086643048,19.020000457763672,-1.6465259722299097,20.795000076293945,-0.0025961133860321617
2992,2011-08-11,20.1299991607666,20.274999618530273,18.899999618530273,20.149999618530273,1189571.0,0.045171283569360066,9.185167917037539,0.020000457763671875,26.75633901438978,33.03802334266694,1.7765001356122028,3.034070230430366,3.3303341167344485,3.3822355190992646,13.945359825344807,1.375,-1.2763582579359252,-2.5995008468627923,-6.527850871558613,1.3288491778330283,-4.563675859210701,-0.6353258345148838,1.6409699409550704,61.020869759935096,23.92575425245071,1.9641750123479094,8,1.0200004577636719,1.470001220703125,3.9062509536743164,3.8025007247924805,0.4400005340576172,3,-0.05439639140614805,-1.7724126500556283,19.26000022888184,3.8235402115020563,19.655000686645508,-1.0740740086643048,19.020000457763672,-0.05439639140614805
2993,2011-08-12,20.614999771118164,20.95499992370605,19.6200008392334,20.334999084472656,804792.0,0.024093424270818176,1.781245219215736,-13.99971390425329,29.665065831837865,30.791972560498795,0.8038298008899112,2.428232910268708,2.8308180238714264,2.8979073237908715,15.247697930895077,1.3349990844726527,-1.3989532194905792,-1.9587502479553223,-5.96628622425272,2.048785728342075,-3.962518236104021,0.045017740193376454,0.5580336563624755,87.87023142675594,54.978687712878965,2.0037679881486996,8,0.010000228881835938,0.9850006103515625,3.5637502670288086,3.4149999618530273,-0.9249992370605504,4,-0.09677414281031327,9.185167917037539,20.1299991607666,-1.7724126500556283,19.26000022888184,3.8235402115020563,19.655000686645508,-0.09677414281031327
2994,2011-08-15,21.114999771118164,21.57999992370605,20.850000381469727,21.23500061035156,812955.0,0.024254184116,-1.2461537558650895,-0.42857337484075814,33.96226075587529,30.162441284118906,-0.1352310462110644,1.8572753841951624,2.3197178251512653,2.3979014568336865,16.084003261457802,0.9650001525878871,-1.4706825056255148,-1.3532502174377434,-5.3995053276109815,2.6930048927354946,-3.376377772524364,0.6698773376488774,-3.614999771118164,88.60293722345205,56.230985183189674,2.0231275550866195,8,-0.7399997711181641,0.17749977111816406,3.132500648498535,2.947500228881836,-1.0849990844726562,0,-0.1508406109622098,1.781245219215736,20.614999771118164,9.185167917037539,20.1299991607666,-1.7724126500556283,19.26000022888184,-0.1508406109622098
2995,2011-08-16,20.334999084472656,21.030000686645508,19.834999084472656,21.0,867479.0,-0.03694059650014392,2.2965457367604114,5.541635540014469,33.519545532363466,29.265546943083223,0.3018366575319398,2.5008674109392572,3.061433780338973,3.1720831803387313,17.550333491005883,1.2800006866455078,-1.7700157825228189,-1.9652508735656724,-6.075551703937272,2.145049956805927,-4.020401288751472,0.08989954162012737,-2.7533990859985344,53.54475009465579,17.82771445522736,2.055150415185799,8,0.04000091552734375,0.9575004577636719,4.010001182556152,3.7275009155273438,-0.5,1,-0.09982782742522645,-1.2461537558650895,21.114999771118164,1.781245219215736,20.614999771118164,9.185167917037539,20.1299991607666,-0.09982782742522645
2996,2011-08-17,19.68000030517578,20.21500015258789,19.25,20.09000015258789,1163391.0,-0.032210415971792083,1.924243562696876,0.6165402751167353,33.7236475376078,29.110249856345312,0.5594772886724364,2.924620673368654,3.688445328686228,3.817155607343807,18.528409945613756,1.0849990844726562,-2.0866896877637373,-2.3782496452331543,-6.508149790328332,1.7516504998620235,-4.443199717780743,-0.3132995726855654,-2.0184323081970206,29.104499918866562,-8.65394112639797,2.064950072547589,8,-0.025000572204589844,1.6124992370605469,4.647500038146973,4.382499694824219,-1.5799999237060547,2,0.006351625917766057,2.2965457367604114,20.334999084472656,-1.2461537558650895,21.114999771118164,1.781245219215736,20.614999771118164,0.006351625917766057
2997,2011-08-18,17.860000610351562,19.56999969482422,17.649999618530273,19.56999969482422,1419013.0,-0.09247965785577572,1.2456153266141086,4.170731026526112,21.870883954446086,27.687189449857073,2.0389364274279167,4.445655541176812,5.430524020059217,5.61550712340955,19.81267964328411,2.030000686645508,-2.3085210390203805,-3.8637494087219224,-8.221320827290956,0.49382200984711133,-6.042535118006441,-1.6849636994374038,3.7199993133544886,5.343536272623681,-27.82342492776698,2.178785709284517,8,1.6799993515014648,3.4324989318847656,6.467499732971191,6.2024993896484375,-0.4150009155273402,3,0.14109733842643113,1.924243562696876,19.68000030517578,2.2965457367604114,20.334999084472656,-1.2461537558650895,21.114999771118164,0.14109733842643113
2998,2011-08-19,17.125,17.8700008392334,16.504999160766598,17.709999084472656,1672463.0,-0.041153448221360134,2.0165696485852016,0.34210491092342493,21.318490634069292,27.31272399795161,2.4569780975757034,4.823900453216314,6.1001840252729345,6.318058754668861,20.899469117626346,1.3650016784668004,-2.5908835888859336,-4.215250015258789,-8.77986254710811,0.3493625165905314,-6.497556281183449,-1.9329437493341288,4.376399917602537,12.216763468510218,-18.58038499559084,2.2823062659246593,8,1.9174995422363246,3.669999122619629,7.202500343322754,6.9375,0.6049995422363281,4,0.20116786539119524,1.2456153266141086,17.860000610351562,1.924243562696876,19.68000030517578,2.2965457367604114,20.334999084472656,0.20116786539119524
2999,2011-08-22,17.514999389648438,17.639999389648438,16.71500015258789,16.879999160766598,1306340.0,0.02277368698677007,1.090393215444132,-1.0854721754893966,26.25341240687763,27.662361051132585,2.046226112545625,4.063354556119279,5.65431506051182,5.896830261997863,22.083499457624768,0.9249992370605469,-2.7283986814474943,-3.457750606536866,-8.010992879097827,1.0954916660240954,-5.734371742817345,-1.181129470256387,3.786544497680662,22.32043952041901,-10.722709094773169,2.2766211362804802,8,1.527500152587887,3.2799997329711914,6.812500953674316,6.5475006103515625,1.3050003051757812,0,0.12417934457335056,2.0165696485852016,17.125,1.2456153266141086,17.860000610351562,1.924243562696876,19.68000030517578,0.12417934457335056
3000,2011-08-23,17.959999084472656,18.399999618530273,17.610000610351562,17.90999984741211,1243137.0,0.025406777638097955,-1.4307747383988778,0.07873892761989966,29.476943399085002,28.505176562950247,1.4924527433928816,3.2697321278459484,5.132802764844531,5.414090121575455,23.604288987104372,0.8850002288818359,-2.822844809112077,-2.6850008964538574,-7.106427387043421,1.7364255941357065,-4.895714141748641,-0.4742876511590737,3.1496830137939433,39.218316300012035,3.652120656286563,2.210713245294782,8,1.0825004577636683,2.8350000381469727,6.342501163482666,6.102500915527344,0.5500011444091832,1,0.11525621980473666,1.090393215444132,17.514999389648438,2.0165696485852016,17.125,1.2456153266141086,17.860000610351562,0.11525621980473666
3001,2011-08-24,18.6200008392334,18.94499969482422,18.0,18.299999237060547,867536.0,0.03674842919849297,-1.054346992298044,6.400129701686122,37.0697731195494,29.651113685745756,0.8181579900730291,2.314519869555248,4.4101173183864475,4.718844630369176,25.69378405812196,0.9850006103515625,-2.6334984662740872,-1.7622491836547844,-5.996067383196834,2.4715690158872654,-3.8791582834258094,0.3546599161162405,2.3054939415332,69.00493670279533,29.379798219139346,2.1169090997710245,8,0.42249870300292613,2.1749982833862305,5.666249752044678,5.442499160766602,0.08999824523925781,2,0.06525231957450761,-1.4307747383988778,17.959999084472656,1.090393215444132,17.514999389648438,2.0165696485852016,17.125,0.06525231957450761
3002,2011-08-25,18.61000061035156,19.450000762939453,18.395000457763672,18.96999931335449,1093335.0,-0.0005370691960855378,-1.6708902017687903,-1.1249903142937183,39.24175618808275,30.715190391995193,0.6591931757659175,2.072837026995721,4.364729442069773,4.694542394067081,26.644989241640232,1.0550003051757812,-2.4747721816929555,-1.544999408721928,-5.6377310675832675,2.5477322501394113,-3.591365238152598,0.5013664207087416,2.1386743456150406,71.47709013237437,28.48168896713922,2.04636582943067,8,0.4324989318847656,2.18499851226807,5.676249980926517,5.452499389648441,-0.9449996948242152,3,-0.027404632571486953,-1.054346992298044,18.6200008392334,-1.4307747383988778,17.959999084472656,1.090393215444132,17.514999389648438,-0.027404632571486953
3003,2011-08-26,18.520000457763672,18.790000915527344,17.899999618530273,18.790000915527344,772049.0,-0.00483611765911629,5.592591022760988,0.7500039736573012,47.04840656470122,32.16920659297585,0.47021368827730825,1.802798698319279,4.390383763163143,4.755036820060077,28.667496552811578,0.8900012969970703,-2.2574490303948416,-1.3477496147155748,-5.009659589531182,2.3141603601000327,-3.1787046021233785,0.48320537269222896,2.058927466394927,65.99634012307452,17.804141306141744,1.8309549874078044,8,0.2474994659423828,2.274998664855957,5.529999732971191,5.542499542236328,-2.190000534057617,4,-0.05804539613220172,-1.6708902017687903,18.61000061035156,-1.054346992298044,18.6200008392334,-1.4307747383988778,17.959999084472656,-0.05804539613220172
3004,2011-08-29,19.125,19.34000015258789,18.76499938964844,19.100000381469727,322344.0,0.032667361084362634,1.5274763048572266,-0.09259102276098843,46.86018570433251,33.65149994541685,-0.49925497374798766,0.8723593081584369,3.739153472318211,4.13029657462841,30.6765218226437,0.8199996948242188,-2.126445129986319,-0.5077500343322754,-3.6694574823251678,2.653957413660617,-2.08860375832872,1.073103689664169,1.2909707736229201,82.33691652240616,31.43497860305247,1.5808537239964457,8,-0.7650003433227539,1.669999122619629,5.007500171661377,4.9375,-2.030000686645508,0,-0.07294120040594365,5.592591022760988,18.520000457763672,-1.6708902017687903,18.61000061035156,-1.054346992298044,18.6200008392334,-0.07294120040594365
3005,2011-08-30,19.4950008392334,19.655000686645508,19.155000686645508,19.450000762939453,856145.0,0.01934644911024308,1.73972774540799,1.8000305180437934,51.39631957685196,35.61513017199954,-1.1185697254119304,0.2613682432112867,3.305152288210838,3.73691764936806,31.758968051832582,0.5300006866455078,-2.052572292258237,0.023750782012939453,-2.7829400665068107,2.8304416305326896,-1.3795946422469356,1.4270962062728145,0.7645310698752681,90.88320512625445,35.86876253085029,1.4033454242598749,8,-1.4150009155273438,1.2999982833862305,4.6637492179870605,4.567499160766602,-1.335000991821289,1,-0.034624319843616025,1.5274763048572266,19.125,5.592591022760988,18.520000457763672,-1.6708902017687903,18.61000061035156,-0.034624319843616025
3006,2011-08-31,20.3799991607666,20.5,19.38500022888184,19.489999771118164,1184691.0,0.045396167398575216,-1.0272751232842574,19.777730682829652,51.4827994718251,38.90534300726387,-2.1163922932993913,-0.8407949794727401,2.3654402177418206,2.8336896528672497,32.408498839520696,1.1149997711181605,-2.0569922439698054,1.0192491531372063,-1.4204750233643892,3.458973329638802,-0.20061293511359324,2.239111241388006,-3.8750000000000036,95.38458378357758,39.43087951497802,1.2198620882507984,8,-1.8774995803833008,0.27250003814697266,3.7787508964538574,3.6825008392333984,-2.2399997711181605,2,-0.09175657550981087,1.73972774540799,19.4950008392334,1.5274763048572266,19.125,5.592591022760988,18.520000457763672,-0.09175657550981087
3007,2011-09-01,20.350000381469727,20.350000381469727,19.71500015258789,20.31999969482422,853860.0,-0.0014719715668402023,41.3323796808443,0.033708659797349425,48.33856150249833,41.90757310375599,-1.8953600356354663,-0.941778285098863,2.3616539260137834,2.847574133058444,32.061354117962004,0.6649990081787109,-2.003974202754982,1.041750335693358,-1.2541571986345694,3.3376578700212853,-0.10620343147060751,2.1897041028573234,-3.765101203918462,94.230784749136,40.56634616062464,1.1479537671639644,9,-1.7425003051757812,0.30249881744384766,3.8087496757507324,3.7124996185302734,-1.2049999237060547,3,-0.08058974281349007,-1.0272751232842574,20.3799991607666,1.73972774540799,19.4950008392334,1.5274763048572266,19.125,-0.08058974281349007
3008,2011-09-02,19.34499931335449,20.030000686645508,19.174999237060547,19.96999931335449,837700.0,-0.049385800947226,1.2952974428821378,-20.832856507088817,39.56367598283565,43.38649127886244,-0.606070159544533,-0.053732343005322036,3.313886376543845,3.825742964246519,31.068051003276366,1.1750011444091797,-1.9345587239341349,0.10924930572509339,-2.0779844157726437,2.2964830272228305,-0.9843675550237769,1.2028661664739637,-2.681798119354248,33.42937865529186,-15.162249749103367,1.0936168607488694,9,-0.2899990081787074,1.3074998855590856,4.736250877380375,4.717500686645511,-0.6149997711181605,4,-0.08684406603557682,41.3323796808443,20.350000381469727,-1.0272751232842574,20.3799991607666,1.73972774540799,19.4950008392334,-0.08684406603557682
3009,2011-09-05,18.280000686645508,18.94499969482422,18.075000762939453,18.905000686645508,552881.0,-0.05505291623214359,1.4680890206751762,1.0,38.277244791130585,44.364302544645284,0.6468823332630471,1.00448531455919,4.3203901276788415,4.859439926390536,29.743444975526323,1.2699985504150355,-1.5654706208441844,-0.9187493324279785,-3.146019922535551,1.308521257679594,-2.0323846274817647,0.1948859626258077,-1.5400635165252723,8.453607760905712,-37.87930541176219,1.1136352950537869,9,0.9199991226196289,2.3724985122680664,5.8012495040893555,5.782499313354492,0.9949989318847656,0,-0.10667399834202573,1.2952974428821378,19.34499931335449,41.3323796808443,20.350000381469727,-1.0272751232842574,20.3799991607666,-0.10667399834202573
3010,2011-09-06,17.8799991607666,18.489999771118164,17.704999923706055,18.11000061035156,819699.0,-0.021881920725042914,-1.7068963816276264,0.3680023193359318,39.42420037604577,44.62590557314488,1.1558974424096498,1.3330353634959309,4.64959514036018,5.220067184662263,27.946365192309198,0.7849998474121094,-1.1098626855252682,-1.2300007820129402,-3.5212608569008417,1.0612592928749613,-2.375630819456891,-0.08437074456898941,-1.0648607340487715,6.261153212295745,-40.505691556834414,1.1456300374439503,9,1.2225008010864258,2.247500419616699,6.201251029968262,6.182500839233398,1.1800003051757848,1,-0.04390379665870481,1.4680890206751762,18.280000686645508,1.2952974428821378,19.34499931335449,41.3323796808443,20.350000381469727,-0.04390379665870481
3011,2011-09-07,19.209999084472656,19.280000686645508,18.315000534057614,18.399999618530273,1054151.0,0.07438478669643467,1.031573558199074,-3.521714612686331,58.41644885951498,46.75642698108179,-0.09120070867826158,-0.0009513645662124759,3.2378093099902934,3.8656913972135527,27.18396324270386,1.4000015258789062,-0.7173213773002267,0.10249919891357351,-2.1881807832369446,2.3931791810640917,-1.0428407921616838,1.2478391899888308,-2.321163426289182,56.899769387528465,4.691023509394611,1.1453399910752584,9,-0.1074991226196289,0.6675004959106445,4.741250991821289,4.852500915527344,0.7600002288818324,2,-0.054658994643537295,-1.7068963816276264,17.8799991607666,1.4680890206751762,18.280000686645508,1.2952974428821378,19.34499931335449,-0.054658994643537295
3012,2011-09-08,19.03499984741211,19.3700008392334,18.88500022888184,19.200000762939453,740962.0,-0.00910979934413414,-1.086023446024119,-0.20370496829325152,62.80160912745692,48.50678282138797,0.1681023157380288,0.09255230522212088,3.3010290243141114,4.012494918107901,26.287730267619207,0.48500061035155895,-0.37493365130152867,-0.017750072479248757,-2.2573022138394805,2.221802068880983,-1.1375261431593664,1.1020259982008689,-2.073940902392305,57.204279022453385,-0.060573616251069495,1.1197760706801165,9,0.06750011444091797,0.8424997329711914,4.771249771118164,4.92500019073486,0.6350002288818359,3,-0.04701867428096396,1.031573558199074,19.209999084472656,-1.7068963816276264,17.8799991607666,1.4680890206751762,18.280000686645508,-0.04701867428096396
3013,2011-09-09,18.6200008392334,19.040000915527344,18.395000457763672,18.920000076293945,667702.0,-0.021801891857389788,1.3888865341414827,1.8181671059323994,57.3814404880367,49.675811130688444,0.6691459731974021,0.3693652489125334,3.5879337308146475,4.383346030432474,26.11092155485063,0.6450004577636719,-0.19126155145051982,-0.3329991340637193,-2.454156546675957,1.7881582785485186,-1.3935778403698365,0.7275795722423979,-1.5881630731139893,54.954979723692354,-6.4520924161253745,1.0605787063061185,9,0.4824991226196289,0.5374984741210938,4.511249542236328,4.664999961853027,0.889999389648441,4,0.028195466963893523,-1.086023446024119,19.03499984741211,1.031573558199074,19.209999084472656,-1.7068963816276264,17.8799991607666,0.028195466963893523
3014,2011-09-12,17.93000030517578,18.190000534057614,17.670000076293945,18.170000076293945,576779.0,-0.0370569550460893,2.7142798754777564,0.8000012715689889,49.805958725269235,49.49910436940147,1.3095194508464445,0.8522126044356071,4.139019845650527,5.020027840941978,26.640943749049338,0.9500007629394531,-0.05243429698395019,-0.863749694824218,-2.7686901286725956,1.0411907390241595,-1.8162199117484086,0.0887205220999725,-0.8287992943787614,15.294124246878122,-46.8988549130484,0.9524702169241891,9,1.1549997329711914,1.1124992370605433,4.576250076293945,4.7300004959106445,1.6599998474121094,0,0.044617915417972,1.3888865341414827,18.6200008392334,-1.086023446024119,19.03499984741211,1.031573558199074,19.209999084472656,0.044617915417972
3015,2011-09-13,18.30500030517578,18.420000076293945,17.555000305175778,18.28499984741211,542885.0,0.02091466779795592,5.919998168945341,-0.08333532015672063,47.88448201698912,49.09929131886414,0.8358664240744531,0.33448148727953253,3.6220855555166125,4.588877639736431,26.552613813308934,0.8649997711181676,0.0033229973354593767,-0.3872497558593757,-2.1580166750533216,1.3835171633345702,-1.2726332154563487,0.49813370373759724,-1.1358233145947025,41.32230189063918,-19.18245887115286,0.8853834595969735,9,0.6475000381469727,0.7374992370605433,3.625,3.850000381469723,0.5749988555908203,1,0.05299094767456647,2.7142798754777564,17.93000030517578,1.3888865341414827,18.6200008392334,-1.086023446024119,19.03499984741211,0.05299094767456647
3016,2011-09-14,19.80500030517578,19.81999969482422,18.010000228881836,18.01499938964844,1380861.0,0.08194482245246792,-1.0111113701338748,89.49799732977286,56.687185346093706,50.026916190374735,-0.8429163176198173,-1.2181277106839943,1.9888521832057968,3.0360098321888884,25.75105843469275,1.8099994659423828,0.055951159595146294,1.1065002441406264,-0.6797604694917361,2.892760957772989,0.21336988732444695,1.999630600956806,-2.5692068544063247,99.33777511300939,38.55945467142891,0.8931303568161807,9,-1.0124998092651367,-0.7625007629394567,1.5699996948242188,1.7950000762939453,-0.1900005340576172,2,-0.037616805238760764,5.919998168945341,18.30500030517578,2.7142798754777564,17.93000030517578,1.3888865341414827,18.6200008392334,-0.037616805238760764
3017,2011-09-15,20.3799991607666,20.489999771118164,19.94499969482422,20.0,818157.0,0.029033014225228415,-1.2244911463949149,0.2122899253683636,59.87260849871963,52.28346424769518,-1.579291740412419,-1.680831760508699,1.2779457373599605,2.4137442737654524,24.00941125566372,0.6849994659423828,0.04954101908505848,1.5554991722106948,-0.3342400529045868,3.4452383973259764,0.6106295596530558,2.500368784768334,-3.0789215790125333,96.2521079942942,34.64118062415514,0.9448696125576405,9,-1.357499122619629,-1.337499618530277,0.9950008392333984,1.220001220703125,0.1400012969970703,3,-0.02011775585356257,-1.0111113701338748,19.80500030517578,5.919998168945341,18.30500030517578,2.7142798754777564,17.93000030517578,-0.02011775585356257
3018,2011-09-16,20.56999969482422,20.940000534057614,20.30500030517578,20.700000762939453,1088081.0,0.009322892143361017,1.0819658803812318,-0.3421088295378685,58.02332113025215,54.477472729819794,-1.762609329014598,-1.6859478645259571,0.9735262744906876,2.180534959220825,21.74579467990051,0.6350002288818324,-0.0234106597210868,1.5732497215270982,-0.2921053866762193,3.4386048297304157,0.6405721674254394,2.505927275628757,-3.204943664705233,89.06939987547307,28.83758991749432,0.9326775541016595,9,-1.322499275207523,-1.5275001525878942,0.8050003051757812,1.0300006866455078,-0.529998779296875,4,-0.04375302050960794,-1.2244911463949149,20.3799991607666,-1.0111113701338748,19.80500030517578,5.919998168945341,18.30500030517578,-0.04375302050960794
3019,2011-09-19,19.690000534057614,20.38500022888184,19.5,20.15999984741211,710103.0,-0.042780708498893594,-1.082352545187321,3.6153496288036893,51.02469671839661,55.76641676785877,-0.7393150038795859,-0.6689455275117382,1.7437690517318387,3.0058616952645103,19.433962811758672,1.0699996948242188,-0.09275872812823849,0.5845005035400348,-1.1672709924646334,2.336271999544703,-0.2913852444622975,1.4603862515423671,-2.1819467237810812,63.07238063576405,6.440262038759563,0.8758857480023335,9,-0.44250011444091797,-0.6475009918212891,1.4224996566772496,1.909999847412113,0.5849990844726598,0,-0.009141711543604547,1.0819658803812318,20.56999969482422,-1.2244911463949149,20.3799991607666,-1.0111113701338748,19.80500030517578,-0.009141711543604547
3020,2011-09-20,20.030000686645508,20.15999984741211,19.55500030517578,19.59499931335449,543247.0,0.01726765583372125,-1.3495155699090398,-0.9255361889495369,48.049060338151534,54.6144847099295,-0.8294952567537734,-0.8916292461058077,1.3098851107312512,2.61724161429337,17.702993707578784,0.6049995422363281,0.011224737779393479,0.8210005760192871,-0.8899317485619065,2.5319329006004807,-0.03446558627130969,1.676466738309884,-2.384669007417731,68.94198796482675,16.500794066684897,0.855466162290597,9,-0.7825002670288121,-1.2625007629394531,0.8037490844726562,1.5699996948242188,1.289999008178711,1,-0.02196707533569764,-1.082352545187321,19.690000534057614,1.0819658803812318,20.56999969482422,-1.2244911463949149,20.3799991607666,-0.02196707533569764
3021,2011-09-21,19.834999084472656,20.225000381469727,19.73500061035156,20.065000534057614,473865.0,-0.009735476559562195,-1.2790771946789,-0.5287372953443177,47.18116429067617,52.87887972806497,-0.5995646462279431,-0.6334112296336372,1.3960016344441222,2.7692608156141176,16.340572532313573,0.4899997711181676,0.2175359838491211,0.5652490615844741,-1.143906979976368,2.274405103145316,-0.2893289591959487,1.4198270823648969,-2.0578806510516863,23.26381668267167,-22.904351097633427,0.8545780207804212,9,-0.5874986648559606,-1.1124992370605504,0.9987506866455078,1.7650012969970703,1.3150005340576172,2,-0.04814721289569668,-1.3495155699090398,20.030000686645508,-1.082352545187321,19.690000534057614,1.0819658803812318,20.56999969482422,-0.04814721289569668
3022,2011-09-22,18.100000381469727,18.989999771118164,18.0,18.94499969482422,1066902.0,-0.08747157968669284,1.1176477788045507,3.6738869032317485,43.6898165155353,51.357588175564814,1.1050661121109613,1.1187809776843487,3.014700086259655,4.458655571142394,15.726441149654763,1.8349990844726562,0.4109269151198589,-1.1442496299743645,-2.909159539886385,0.6206602799376562,-2.026704584930375,-0.2617946750183542,-0.19636666402329084,3.401372901511415,-42.544949767998865,0.8824549549560099,9,1.147500038146969,0.6224994659423793,2.373749256134033,3.5,1.864999771118164,3,0.08370162197341457,-1.2790771946789,19.834999084472656,-1.3495155699090398,20.030000686645508,-1.082352545187321,19.690000534057614,0.08370162197341457
3023,2011-09-23,17.444999694824222,18.53499984741211,16.700000762939453,18.375,1194904.0,-0.036187882477399014,1.93599853515625,1.100592971471003,45.584341625811504,50.888519608958404,1.7610590792676106,1.780397877963697,3.5427467240910318,5.06569657378413,15.068252218183384,1.8349990844726562,0.2965939506498856,-1.7455002784728961,-3.662229463793622,0.17122890684782988,-2.703864871133259,-0.7871356858125331,3.4950008392333913,20.217070281019602,-29.213068860871303,0.9583645926603636,9,1.3750009536743129,1.2775001525878835,2.9712500572204554,4.155000686645504,1.8999996185302663,4,0.17626831852864844,1.1176477788045507,18.100000381469727,-1.2790771946789,19.834999084472656,-1.3495155699090398,20.030000686645508,0.17626831852864844
3024,2011-09-26,17.729999542236328,18.0049991607666,16.989999771118164,17.09000015258789,1038618.0,0.016337050868316272,-1.4166647744560652,-0.6881711608981379,49.197004032593206,51.034355388469976,1.614486088767368,1.4604052829702354,3.1477671566220096,4.725923832031938,14.842736781268224,1.0149993896484375,0.15899329679122687,-1.3907504081726074,-3.4159735202794153,0.6344727039342004,-2.4033619642260113,-0.3781388521192035,3.125200996398924,29.21982668827427,-24.610460493805736,1.012611556053403,9,1.090001106262207,1.090001106262207,2.1887497901916504,3.3725004196166957,2.770000457763672,0,0.1302877288737736,1.93599853515625,17.444999694824222,1.1176477788045507,18.100000381469727,-1.2790771946789,19.834999084472656,0.1302877288737736
3025,2011-09-27,18.81999969482422,18.81999969482422,18.125,18.325000762939453,920929.0,0.06147773156966507,1.8080856343585514,0.7734365686765372,47.85714585141123,50.053239889060805,0.6763460761315017,0.3343870869582446,1.9430338366203301,3.5850169767832654,14.6309804920099,1.0900001525878906,0.12503931153903025,-0.2670001983642578,-2.288457034505001,1.7544566377764852,-1.2777286164346293,0.7437282197061137,1.952096848297117,60.14182017893908,6.423039948821014,1.010728418070371,9,9.5367431640625e-07,9.5367431640625e-07,1.0987496376037598,2.282500267028805,2.9300003051757812,1,0.07731136808180716,-1.4166647744560652,17.729999542236328,1.93599853515625,17.444999694824222,1.1176477788045507,18.100000381469727,0.07731136808180716
3026,2011-09-28,18.51000022888184,19.049999237060547,18.32999992370605,18.63500022888184,733045.0,-0.016471810359679928,-1.9690655969796351,-0.2525257974275784,47.1575544544497,48.640456106364155,0.8753881386993392,0.523972105512879,2.105736055398939,3.8423491411625257,15.016347152724101,0.7199993133544957,0.21148542815532068,-0.4834997177123981,-2.424530560125536,1.4575311247007399,-1.4540151389189688,0.48701570349417267,2.180654398635859,77.02130388060492,22.76259979122552,0.9705154212065691,9,0.31000041961669567,0.31000041961669567,1.408749103546139,2.5924997329711843,2.6299991607666016,2,0.15180980179340198,1.8080856343585514,18.81999969482422,-1.4166647744560652,17.729999542236328,1.93599853515625,17.444999694824222,0.15180980179340198
3027,2011-09-29,18.709999084472656,19.030000686645508,18.290000915527344,18.299999237060547,587797.0,0.010804908326189633,-2.441887492126578,-3.279998779296875,50.498881705668985,47.80440728141047,0.462192122703744,0.20533651529755303,1.7567599083891174,3.597336832714717,15.431007391878321,0.7399997711181641,0.30219789240660333,-0.2015007972717271,-2.036935784836725,1.633934190293271,-1.1192182910542243,0.7162166965107701,1.9008424657534775,85.53189900623013,30.065767425082186,0.9177174937824985,9,-0.16749858856201172,0.1100015640258789,1.2087502479553223,2.3925008773803675,2.065000534057617,3,0.13041157955387406,-1.9690655969796351,18.51000022888184,1.8080856343585514,18.81999969482422,-1.4166647744560652,17.729999542236328,0.13041157955387406
3028,2011-09-30,17.665000915527344,18.6299991607666,17.370000839233402,18.524999618530273,888452.0,-0.0558523901699467,1.3551419195097145,-2.0975585928413922,48.58666934678928,47.53351535123187,1.1753854735265499,1.1784393146598262,2.629667909143272,4.591266944936621,15.711954515483239,1.3399982452392543,0.16001191443919538,-1.162499046325685,-3.066877422828405,0.741879330177035,-2.114688234577045,-0.210309858074325,2.8676238189530565,32.76705434000628,-26.632979471057112,0.9521891882513602,9,0.7974996566772461,1.1549997329711914,2.2537484169006348,3.43749904632568,3.375,4,0.13020091241766485,-2.441887492126578,18.709999084472656,-1.9690655969796351,18.51000022888184,1.8080856343585514,18.81999969482422,0.13020091241766485
3029,2011-10-04,16.329999923706055,16.940000534057614,15.609999656677244,16.774999618530273,978276.0,-0.07557321950930884,2.4322535710418554,0.5174422859829625,40.44508504636418,46.68862920769995,2.216764293177583,2.487390497137099,3.771261133497532,5.868754679844287,15.670082891459899,2.0550012588500994,-0.11840706733878648,-2.3999999999999986,-4.599246119141306,-0.2007538808586915,-3.499623059570652,-1.300376940429345,4.125972331343526,20.930242873709425,-39.07289337049839,1.0996230595706542,10,1.5875000953674316,1.9450001716613734,3.451249599456787,4.772500038146969,4.069999694824219,1,0.18462947971430155,1.3551419195097145,17.665000915527344,-2.441887492126578,18.709999084472656,-1.9690655969796351,18.51000022888184,0.18462947971430155
3030,2011-10-05,17.094999313354492,17.094999313354492,16.299999237060547,16.645000457763672,758207.0,0.04684625800505349,2.533342658172586,-1.0112340768426287,35.88540645315878,45.43354500353135,1.1081903736022163,1.7503045276639213,2.8290389716178694,5.052501678142054,15.378453170126452,0.7950000762939453,-0.39405796203321586,-1.5957506179809577,-3.885046581946227,0.6935453459843117,-2.7403985999635943,-0.45110263599832123,3.1671340377601958,43.168599936625036,-11.369087253935248,1.1446479819826354,10,0.2350001335144043,1.180000782012936,2.4825000762939453,4.007500648498532,3.114999771118164,2,0.19918109525664307,2.4322535710418554,16.329999923706055,1.3551419195097145,17.665000915527344,-2.441887492126578,18.709999084472656,0.19918109525664307
3031,2011-10-06,18.15999984741211,18.15999984741211,17.139999389648438,17.274999618530273,668678.0,0.06229895155512799,1.3050851841075874,1.9666721767989521,38.999010409134854,44.912344325042405,-0.24517861659524698,0.6351730221971295,1.6161693647588677,3.94694975130858,15.43324028642006,1.0650005340576172,-0.5216298508633486,-0.4782501220703139,-2.765565813771694,1.8090655696310662,-1.621907967921004,0.6654077237803762,1.9160481559250826,74.56138663088439,24.255164114595757,1.14365784585069,10,-0.8300004005432129,0.11500024795531871,1.2774996757507324,2.9425001144409144,3.010000228881836,3,0.19768723473307093,2.533342658172586,17.094999313354492,2.4322535710418554,16.329999923706055,1.3551419195097145,17.665000915527344,0.19768723473307093
3032,2011-10-07,18.13999938964844,18.665000915527344,17.899999618530273,18.399999618530273,533704.0,-0.0011013468024074768,-1.0675717124645272,-0.2937854933781574,37.752012330088284,44.042085514406494,-0.24463343696345063,0.6162814365199409,1.50823088375299,3.924274138353269,15.429099788560466,0.7650012969970703,-0.657469068100621,-0.45350055694579794,-2.743152517757803,1.8361514038662072,-1.5983265373518023,0.6913254234602064,1.7574066798223527,82.81501441748954,35.86661898923536,1.1448259804060035,10,-0.8099999427795446,0.13500070571898704,1.4374999999999964,2.9625005722045827,2.975000381469723,4,0.1653803804266909,1.3050851841075874,18.15999984741211,2.533342658172586,17.094999313354492,2.4322535710418554,16.329999923706055,0.1653803804266909
3033,2011-10-10,19.145000457763672,19.145000457763672,18.100000381469727,18.315000534057614,641946.0,0.05540248632470912,1.5180727044597493,-3.192304588636671,47.287207206796666,43.82988586709577,-1.0986662707309094,-0.36614369811813674,0.34854720271120954,2.8822472732885593,15.00038575632795,1.0450000762939453,-0.7601469580036309,0.5252505302429213,-1.777680017850571,2.8281810783364136,-0.6262147438038248,1.6767158042896675,0.5809093551953808,100.0,52.81542043142698,1.1514652740467464,10,-1.767500400543213,-0.8700003623962438,0.4849991798400879,1.957499504089352,1.5149993896484375,0,0.08513967729395411,-1.0675717124645272,18.13999938964844,1.3050851841075874,18.15999984741211,2.533342658172586,17.094999313354492,0.08513967729395411
3034,2011-10-11,18.729999542236328,19.07999992370605,18.399999618530273,19.049999237060547,634566.0,-0.021676725286211895,2.578938914822113,-0.38554183643219897,43.5770699772607,43.354321881079045,-0.5888184922590369,0.11790943146908006,0.615038579032607,3.2693287973280576,14.131838807185085,0.7450008392333984,-0.7029527574971013,0.07024965286255025,-2.2099153350012877,2.350414640726388,-1.0698328410693705,1.210332146794471,0.8312738644714521,85.41297935103245,39.28770072399057,1.1400824939319192,10,-1.3524994850158691,-0.45499944686890004,1.1237502098083496,2.3725004196166957,2.020000457763672,1,0.12333162999187164,1.5180727044597493,19.145000457763672,-1.0675717124645272,18.13999938964844,1.3050851841075874,18.15999984741211,0.12333162999187164
3035,2011-10-12,19.274999618530273,19.3700008392334,18.36000061035156,18.739999771118164,535682.0,0.029097709002339434,1.7861987319460255,-1.6718761175881554,47.32569482966392,43.37300414499174,-1.1873521708548296,-0.3696466941259047,-0.03973830744446971,2.694425080447715,13.346146572268006,1.0100002288818395,-0.6016885673770922,0.5667497634887688,-1.722888856343193,2.8563883833207306,-0.5780695464272121,1.7115690734047497,0.12822283817628488,95.73985834310528,44.7926895731229,1.1448193099159814,10,-1.7849993705749512,-0.9999995231628453,0.651249885559082,1.8275003433227504,0.9349994659423828,2,0.05836575990997517,2.578938914822113,18.729999542236328,1.5180727044597493,19.145000457763672,-1.0675717124645272,18.13999938964844,0.05836575990997517
3036,2011-10-13,19.059999465942386,19.600000381469727,18.850000381469727,19.25,613386.0,-0.011154353143602358,-1.4590216218751466,-0.35514128644462317,55.36312291976481,43.91347539100238,-0.9902672372522332,-0.22485005201091823,0.0650754811101244,2.8793249824081464,13.616894129748413,0.75,-0.5602943756983549,0.38899965286255167,-1.8491729438943736,2.627172249619477,-0.730086645515911,1.5080859512410143,-3.449999809265142,68.23525451873148,10.808150712019618,1.1190862983784633,10,-1.4549994468689,-0.7849993705749583,0.5550003051757777,2.0425004959106374,0.9150009155273402,3,0.060335763418312816,1.7861987319460255,19.274999618530273,2.578938914822113,18.729999542236328,1.5180727044597493,19.145000457763672,0.060335763418312816
3037,2011-10-14,19.96999931335449,20.1200008392334,18.774999618530273,19.11000061035156,743964.0,0.04774395975394152,1.3189641139474515,-4.52629624052611,63.71537012198951,45.59444214380241,-1.9028445334048598,-1.2302147214626054,-0.908445113410604,1.9412569914120965,14.250934534133883,1.345001220703125,-0.5603754462485533,1.3194994926452601,-0.8594932567316249,3.498492242022145,0.23000311795681938,2.408995867333701,-4.280199642181394,92.57418356998912,29.182805001818537,1.089496374688442,10,-2.1049990653991664,-1.6949992179870605,-0.4799995422363246,1.1325006484985352,-0.8349990844726491,4,0.060090175473215046,-1.4590216218751466,19.059999465942386,1.7861987319460255,19.274999618530273,2.578938914822113,18.729999542236328,0.060090175473215046
3038,2011-10-17,19.670000076293945,20.924999237060547,19.489999771118164,20.200000762939453,908088.0,-0.015022496112953032,-2.2247132016193154,-0.616280797627787,60.520611054968704,47.82505614475846,-1.43995321940141,-1.0551989226285947,-0.657258373498717,2.2100409550853044,15.011960564420695,1.4349994659423828,-0.5348208670425798,1.064500236511229,-0.9806452709858213,3.1096457440082794,0.041927482762702084,2.087072990259756,-3.8029923583984377,51.0721312791959,-15.954266547730256,1.0225727537485252,10,-1.0575008392333984,-1.3949999809265172,-0.18000030517578125,1.4324998855590785,-0.9099998474121058,0,0.07346210926382835,1.3189641139474515,19.96999931335449,-1.4590216218751466,19.059999465942386,1.7861987319460255,19.274999618530273,0.07346210926382835
3039,2011-10-18,19.51000022888184,19.795000076293945,19.1200008392334,19.375,636805.0,-0.008134206750966655,-1.0930255940147562,-0.2547170829839598,54.16164424975736,49.855749233269414,-0.87326620618974,-0.9585194647901787,-0.4917143457383837,2.3354226654500643,15.502281280118568,0.6749992370605469,-0.5655738899647389,0.9135004043579151,-1.1130499386204669,2.940050747336297,-0.09977476713127587,1.9267755758471061,-3.339513019836428,44.834317124207715,-22.110227481763488,1.0132751714891914,10,-0.4775009155273473,-1.2350001335144114,-0.3800005912780797,1.5924997329711843,-1.0799999237060582,1,0.05894411097073471,-2.2247132016193154,19.670000076293945,1.3189641139474515,19.96999931335449,-1.4590216218751466,19.059999465942386,0.05894411097073471
3040,2011-10-19,19.59000015258789,20.040000915527344,19.434999465942386,19.649999618530273,477248.0,0.004100457343287012,-2.2702706882420394,-0.44443973494962025,56.69975183168192,51.822498280219094,-0.6281924365647953,-1.1311688960023112,-0.5855972612811975,2.2179644057444996,16.081894769653264,0.6050014495849574,-0.48949450239920367,1.0155003547668464,-0.9542841937846944,2.9852849033183873,0.03060808049107777,2.000392629042615,-3.1342422218615695,37.90700830983154,-26.616037504266316,0.9848922742757702,10,-0.17750072479248047,-1.3150000572204625,-0.5262503623962402,1.5124998092651332,-0.6300010681152344,2,0.059213876384726305,-1.0930255940147562,19.51000022888184,-2.2247132016193154,19.670000076293945,1.3189641139474515,19.96999931335449,0.059213876384726305
3041,2011-10-20,18.8799991607666,19.40999984741211,18.790000915527344,19.299999237060547,622646.0,-0.036243031459471275,-1.0666749318913695,7.000063578853673,50.99183223169318,53.293589380397414,0.21755971694130238,-0.5232076270883752,0.11471822152029176,2.887834404913683,16.666220893562368,0.7999992370605469,-0.2055105579699763,0.3532493591308601,-1.5323812467118394,2.2388799649735596,-0.5895659437904897,1.2960646620522098,-2.156086751660226,4.88370050540312,-54.62800453859325,0.9428153029213496,10,0.6325006484985352,-0.6049990653991735,0.11750078201293945,2.2225008010864222,-0.12999916076660156,3,0.07044491434458577,-2.2702706882420394,19.59000015258789,-1.0930255940147562,19.51000022888184,-2.2247132016193154,19.670000076293945,0.07044491434458577
3042,2011-10-21,19.614999771118164,19.700000762939453,18.8799991607666,18.975000381469727,603317.0,0.03893011880418529,1.0246918813018928,-1.5238077937884025,61.803861386161515,54.906550955882395,-0.31984389474467534,-1.2004357514797555,-0.6496737776793253,2.118964443056676,16.140189375180707,0.8200016021728516,0.11156619272371415,1.0124999999999993,-0.9220351670139806,2.947035167013979,0.04523241649300758,1.979767583506991,-2.6390221523345367,38.64166295917109,-23.25119161744575,0.9672675835069902,10,0.027500152587890625,-1.339999675750736,-0.6974997520446777,1.4875001907348597,0.5750007629394496,4,0.018353332375850462,-1.0666749318913695,18.8799991607666,-2.2702706882420394,19.59000015258789,-1.0930255940147562,19.51000022888184,0.018353332375850462
3043,2011-10-24,20.520000457763672,20.584999084472656,19.600000381469727,19.799999237060547,404731.0,0.04613819511627337,1.3176481675956593,1.125002980235081,76.75605704699223,58.59310507474145,-1.1279001300723692,-1.9639457562042786,-1.5897910643027942,1.1885258531581542,15.127154647024813,0.9849987030029297,0.3637235780813235,1.7637506484985366,-0.2696932001187342,3.7971944971158074,0.7470287241898994,2.7804725728071737,-3.3070815418834307,96.37890289619763,28.094012555230933,1.0167219243086358,10,-0.8775005340576172,-2.245000362396244,-1.4875006675720215,0.5824995040893519,-0.09000015258789062,0,-0.06749513635404536,1.0246918813018928,19.614999771118164,-1.0666749318913695,18.8799991607666,-2.2702706882420394,19.59000015258789,-0.06749513635404536
3044,2011-10-25,20.040000915527344,20.63500022888184,19.76000022888184,20.31999969482422,445338.0,-0.02339179003549785,-1.0833329548912307,-0.38888653414148266,69.51623647066117,61.05872081263003,-0.49454136271513605,-1.3723758262596846,-1.167328747431391,1.6390001944074086,14.071704592119605,0.875,0.6392363041095948,1.1682510375976562,-0.8821028692630328,3.2186049444583453,0.1430740841673135,2.193427991027999,-2.604357180376283,67.75070272125497,-3.5579223788581515,1.0251769534303439,10,-0.1900014877319336,-1.7725014686584473,-0.8950009346008336,1.06249904632568,1.8599987030029297,1,-0.06387228683476442,1.3176481675956593,20.520000457763672,1.0246918813018928,19.614999771118164,-1.0666749318913695,18.8799991607666,-0.06387228683476442
3045,2011-10-26,20.274999618530273,20.780000686645508,19.979999542236328,20.0,436768.0,0.011726481650050635,-4.079363733795133,-0.9821457765667575,65.7483181110012,62.21263138943409,-0.6400843560319984,-1.573452277198193,-1.433174662691286,1.366681308780521,13.674622774941025,0.8000011444091797,0.743002596997119,1.3304997444152846,-0.813247513134332,3.474247001964901,0.25862611564047455,2.4023733731900947,-2.6299945532646447,74.62305898500287,3.5719738209364493,1.071873628774809,10,-0.4250001907348633,-2.007500171661377,-1.1299996376037633,0.8275003433227504,1.8400001525878906,2,-0.09099873479988929,-1.0833329548912307,20.040000915527344,1.3176481675956593,20.520000457763672,1.0246918813018928,19.614999771118164,-0.09099873479988929
3046,2011-10-27,21.31999969482422,21.405000686645508,20.774999618530273,20.799999237060547,634282.0,0.05154131176105525,-1.210531247072051,1.8909133785086594,70.54263317553769,62.97121617316166,-1.4871832373351346,-2.5266847627197144,-2.476399162781309,0.29931973750265684,13.596300858417083,1.1300010681152344,0.9632265747766731,2.2349998474121087,-0.14424165276335899,4.614241347587576,1.0453790973243748,3.4246205974998425,-3.478194979250894,96.63362612061385,25.95234037373301,1.1896207500877332,10,-1.222498893737793,-2.812499523162842,-2.312499523162842,-0.5250005722045898,0.7600002288818324,3,-0.11069421407752134,-4.079363733795133,20.274999618530273,-1.0833329548912307,20.040000915527344,1.3176481675956593,20.520000457763672,-0.11069421407752134
3047,2011-10-28,21.149999618530273,21.674999237060547,20.81999969482422,21.270000457763672,609729.0,-0.00797373727614148,-1.1923045886366137,-0.23077064152881194,64.5184573597823,63.41542131814095,-1.2652523630187176,-2.281486294338986,-2.2478893109257605,0.4317715032166234,13.554126384622151,0.8549995422363281,1.108309937694333,1.9429997444152818,-0.5998818122754379,4.4858813011060015,0.6715589660699237,3.21444052276064,-3.023139225271173,74.6987996106249,7.4069754092993065,1.2714407783453592,10,-0.9174995422363281,-2.507500171661377,-2.1649994850158727,-0.35500049591064453,1.1900005340576172,4,-0.11347516131525348,-1.210531247072051,21.31999969482422,-4.079363733795133,20.274999618530273,-1.0833329548912307,20.040000915527344,-0.11347516131525348
3048,2011-10-31,19.96500015258789,20.98500061035156,19.8700008392334,20.799999237060547,690908.0,-0.05602834455392436,-1.175614167631191,6.958277040451403,58.045607381874866,63.84697277726511,-0.038002908686952,-0.9648079810355199,-0.9932486302400392,1.583207585259803,12.663306035185723,1.279998779296875,1.1570035900999116,0.6430003166198723,-1.8127973440536493,3.098797977293394,-0.5848985137168867,1.8708991469566314,-1.483325874948644,10.704962395830158,-52.051801253742276,1.2278988303367602,10,0.2674999237060547,-1.3225007057189941,-0.9800000190734899,0.8299989700317383,1.7950000762939489,0,0.011269741034314995,-1.1923045886366137,21.149999618530273,-1.210531247072051,21.31999969482422,-4.079363733795133,20.274999618530273,0.011269741034314995
3049,2011-11-01,19.34499931335449,19.684999465942386,18.559999465942386,19.0049991607666,931470.0,-0.031054386901822162,1.2058813629682665,-0.4071862579377727,50.45161093434978,63.152734899783766,0.6214871794570307,-0.11315087691727399,-0.3219479587499734,2.168812612985807,10.775781139961662,1.4050006866455043,1.0261560034222583,-0.12775049209595224,-2.1403910539507827,1.8848900697588782,-1.1340707730233675,0.878569788831463,2.3299999237060582,25.200639007762067,-32.00492700404301,1.0063202809274152,11,0.7725000381469762,-0.7024998664855922,-0.5737490653991664,1.4499998092651403,2.0750007629394567,1,0.05608689740672568,-1.175614167631191,19.96500015258789,-1.1923045886366137,21.149999618530273,-1.210531247072051,21.31999969482422,0.05608689740672568
3050,2011-11-02,20.5,20.95499992370605,19.75,19.7549991607666,1485756.0,0.059705387833649315,-2.192056326215074,2.1911779555476,58.28538806421245,63.9631299922859,-0.43678811772102577,-1.054018034229692,-1.425515777887579,0.973568304926232,8.962212186916418,1.6100006103515625,0.9789046723297332,0.8570001602172859,-0.863634589491312,2.5776349099258837,-0.00331721463701129,1.717317535071583,1.1126992416381825,62.27931546079154,6.201706004809637,0.8603173748542984,11,-0.38250064849853516,-1.8575005531311035,-1.6799993515014648,0.2949991226196289,0.37000083923339844,2,0.06829266431854997,1.2058813629682665,19.34499931335449,-1.175614167631191,19.96500015258789,-1.1923045886366137,21.149999618530273,0.06829266431854997
3051,2011-11-03,21.75,21.84499931335449,19.864999771118164,19.950000762939453,1111203.0,0.060975609756097615,-1.0101505739469856,2.416103636759303,59.8560384899968,63.74670522604537,-1.3822207782437594,-2.1305062917884925,-2.629774451352926,-0.30598304616727034,8.135596592872117,1.9799995422363246,1.0570451842623854,1.9275001525878892,0.11186458939604549,3.743135715779733,1.0196823709919656,2.835317934183813,-3.1900005340576136,97.10808773920253,43.76141692752237,0.9078177815959223,11,-1.5475006103515625,-3.0225005149841344,-2.929999351501465,-0.9550008773803711,-0.45999908447265625,3,0.016781598672099607,-2.192056326215074,20.5,1.2058813629682665,19.34499931335449,-1.175614167631191,19.96500015258789,0.016781598672099607
3052,2011-11-04,21.13999938964844,22.280000686645508,20.940000534057614,22.100000381469727,974763.0,-0.02804600507363486,1.0303007971840685,-0.5333341104016223,57.869373603566885,61.648184843442564,-0.5958051970173024,-1.353630800366325,-1.979855301199489,0.2749301851563608,7.745991987429438,1.3400001525878942,1.0997222228853438,1.1674995422363317,-0.5562373176713642,2.8912364021440276,0.30563111228248374,2.0293679721901796,-2.514299926757811,69.35481390026013,15.071034423305242,0.8618684299538486,11,-0.7199993133544957,-2.194999217987064,-2.319998741149906,-0.34500026702881215,-0.6599998474121129,4,0.04446549485322593,-1.0101505739469856,21.75,-2.192056326215074,20.5,1.2058813629682665,19.34499931335449,0.04446549485322593
3053,2011-11-07,20.774999618530273,21.295000076293945,20.575000762939453,21.0,600623.0,-0.017265836407587387,-1.3040048339991273,0.2343751552202696,56.6265014497445,60.21599206334071,-0.21325601403827932,-0.9067435539140476,-1.5754538678751473,0.6050717339535723,7.595025148004522,0.7199993133544922,1.2557766366295589,0.7209998130798354,-0.9921033976273392,2.43410302378701,-0.13555179227375191,1.5775514184334227,-2.0031281066894486,59.54299531571733,3.8960459601278146,0.8565516053535873,11,-0.3549995422363281,-1.8299994468688965,-2.0937490463256836,0.01999950408935547,-0.1999988555908203,0,0.0753309536844331,1.0303007971840685,21.13999938964844,-1.0101505739469856,21.75,-2.192056326215074,20.5,0.0753309536844331
3054,2011-11-08,21.040000915527344,21.46500015258789,20.76000022888184,20.8799991607666,497075.0,0.012755778669699902,-2.5250029802351257,-0.7111177044038486,57.45118326144349,59.29408819116764,-0.35927108602808033,-1.0433027136044082,-1.8166657150295222,0.31254665260470915,7.4732895789306335,0.7049999237060511,1.2656533126261955,0.8705010414123535,-0.7769754067792718,2.517977489603979,0.04676281731654086,1.6942392655081662,-2.127804236694331,50.98816464108307,-6.6176217249913165,0.8237382240958122,11,-0.6200008392333984,-2.095000743865967,-2.3987503051757812,-0.24500179290771484,-1.3650016784667969,1,0.03422049819508999,-1.3040048339991273,20.774999618530273,1.0303007971840685,21.13999938964844,-1.0101505739469856,21.75,0.03422049819508999
3055,2011-11-09,20.399999618530273,21.459999084472656,19.96999931335449,21.38500022888184,748676.0,-0.030418311271305787,1.6255541402130247,-6.156186298234552,57.867494210823935,57.88573941731055,0.3356201862821564,-0.33170448975107547,-1.1717494101176342,0.9105646686580506,7.35078595275679,1.4899997711181676,1.0534446708628842,0.17424974441528462,-1.4206148266263625,1.7691143154569318,-0.623182541105539,0.9716820299361082,-1.353090779384761,22.15319439310796,-40.381582184800884,0.7974322855208242,11,0.020000457763671875,-1.109999656677246,-2.3037495613098145,-0.052500247955322266,-0.39999961853027344,2,0.05000002337437093,-2.5250029802351257,21.040000915527344,-1.3040048339991273,20.774999618530273,1.0303007971840685,21.13999938964844,0.05000002337437093
3056,2011-11-10,20.209999084472656,20.76499938964844,19.825000762939453,19.950000762939453,347100.0,-0.009313751843653462,-2.6862812563111147,-0.26395752327544714,53.263845744835564,56.635227015649804,0.39292952848845886,-0.05389463451271581,-1.007470860197536,1.0572105305171036,7.3638291705665955,0.9399986267089879,0.944783589404377,-0.07325077056884766,-1.571124060615503,1.4246225194778077,-0.8221874155921753,0.67568587445448,-1.0337665714271438,15.682213177099074,-47.814601671654856,0.7489366450233269,11,0.21000099182128906,-0.4999990463256836,-2.407499313354492,0.13750028610229492,0.11500167846679688,3,0.03265718875107826,1.6255541402130247,20.399999618530273,-2.5250029802351257,21.040000915527344,-1.3040048339991273,20.774999618530273,0.03265718875107826
3057,2011-11-11,21.170000076293945,21.31999969482422,20.03499984741211,20.145000457763672,521045.0,0.04750128823899136,-1.064255391511768,3.942331675396511,53.544162174068674,56.135066437004674,-0.6302092818415268,-0.969069783518755,-1.9816017740690341,0.07009424372616735,7.917370463980382,1.2849998474121094,0.8933156285860946,0.8267501831054673,-0.7138181213566739,2.3673184875676085,0.05646603087439672,1.597034335336538,-1.8696168363044343,82.0121837754352,21.738062133364593,0.7702841522310708,11,-0.75,-1.0799999237060547,-3.3675003051757812,-0.8225007057189941,-0.9150009155273438,4,0.005668438299524459,-2.6862812563111147,20.209999084472656,1.6255541402130247,20.399999618530273,-2.5250029802351257,21.040000915527344,0.005668438299524459
3058,2011-11-14,21.114999771118164,21.7450008392334,20.8700008392334,21.549999237060547,468987.0,-0.0025980304665832454,1.1212052554798526,-0.4243898808139264,56.14635953971525,56.76781628204528,-0.44133790112336513,-0.8435103284905061,-1.909262682540021,0.09411088574096382,8.252668202924633,0.875,0.6915867011711434,0.6994998931884773,-0.8436579887380837,2.2426577751150383,-0.07207904777480323,1.4710788341517578,-1.6954318332624148,67.18744567285198,7.534411540674476,0.7715789409632808,11,-0.09999942779541016,-0.9249992370605469,-3.3125,-0.9100003242492676,-0.1550006866455078,0,-0.030073418695955256,-1.064255391511768,21.170000076293945,-2.6862812563111147,20.209999084472656,1.6255541402130247,20.399999618530273,-0.030073418695955256
3059,2011-11-15,20.65999984741211,21.18000030517578,20.40999984741211,20.90999984741211,342363.0,-0.021548658708887114,-1.0533345540364583,0.574713349264464,52.14723913327923,56.085799734163814,0.24564327546275422,-0.31403881079225826,-1.407520281434607,0.5189989036973621,8.754966477709672,0.7700004577636719,0.5540749721139022,0.1869999885559075,-1.2987266878122945,1.6727266649241095,-0.5558633496281935,0.9298633267400085,-1.126014599604769,43.4895339214987,-13.680418196556424,0.7428633381841011,11,0.3925008773803711,-0.3399991989135742,-2.833749771118164,-0.4550004005432129,-0.05999946594238281,1,-0.00411418611328318,1.1212052554798526,21.114999771118164,-1.064255391511768,21.170000076293945,-2.6862812563111147,20.209999084472656,-0.00411418611328318
3060,2011-11-16,20.75,21.290000915527344,20.43000030517578,20.600000381469727,507776.0,0.004356251367502617,-2.5102082125020924,-0.5999984741210938,46.44195211391697,54.595345692377165,0.21773180243597068,-0.32957638333129324,-1.4358732007289063,0.3959110783705384,9.132066268075336,0.8600006103515625,0.5530943600185374,0.21900014877319407,-1.2111145657839764,1.6491148633303645,-0.49605720850539115,0.9340575060517793,-1.106174134639133,48.17704168251984,-3.835743029397669,0.7150573572785858,11,0.30250072479248047,-0.42999935150146484,-2.9237499237060547,-0.5450005531311035,0.8449993133544886,2,-0.051807265683829096,-1.0533345540364583,20.65999984741211,1.1212052554798526,21.114999771118164,-1.064255391511768,21.170000076293945,-0.051807265683829096
3061,2011-11-17,20.209999084472656,20.86000061035156,20.040000915527344,20.75,575927.0,-0.02602414050734192,1.1578878682929385,-3.6000152588278675,44.391409472595775,53.09779412226926,0.5769871095603847,0.3322060335962682,-0.8821053099220322,0.8869737649661715,9.633260097317077,0.8199996948242152,0.6666769461396633,-0.3875007629394531,-1.6017691527871065,0.8267676269082003,-0.9946349578632798,0.21963343198437357,-0.46072622626040527,10.23386757654208,-37.301986237692134,0.6071341949238267,11,0.5750017166137695,0.21000099182128906,-2.3274989128112793,-0.004999637603759766,1.3400001525878906,3,-0.010390850766242687,-2.5102082125020924,20.75,-1.0533345540364583,20.65999984741211,1.1212052554798526,21.114999771118164,-0.010390850766242687
3062,2011-11-18,19.975000381469727,20.28499984741211,19.950000762939453,20.190000534057614,547278.0,-0.01162784332748823,-1.528300800368515,0.3981477556902405,50.06729623667327,52.36899354303913,0.7033127785208215,0.6277426237328925,-0.6301448802960721,1.058157698196677,10.188884110356787,0.33499908447265625,0.608952268533347,-0.6404994964599595,-1.803014541793594,0.5220155488736751,-1.2217570191267768,-0.05924197379314222,-0.12449841012014673,1.3927363491754834,-48.703400238695835,0.5812575226668167,11,0.8100004196166992,0.44499969482421875,-2.0350003242492676,-0.2950005531311035,1.7049999237060547,4,0.017521921140708052,1.1578878682929385,20.209999084472656,-2.5102082125020924,20.75,-1.0533345540364583,20.65999984741211,0.017521921140708052
3063,2011-11-21,19.13500022888184,20.170000076293945,19.100000381469727,20.09000015258789,519896.0,-0.04205257254298389,-1.0878050595930369,4.441856957825504,48.62745792242262,51.38857961648125,1.437369187214351,1.4320856730954326,0.23078454309281327,1.8242600260074795,10.133273242401483,1.0699996948242188,0.40596519040949275,-1.4112496376037562,-2.749449027621406,-0.07305024758610656,-2.080349332612581,-0.7421499425949314,3.1450004577636683,1.59816615876643,-49.51359569894156,0.6690996950088244,11,1.287500381469723,1.2849998474121058,-1.0650000572204625,0.29499959945678356,2.110000610351559,0,0.05853143028419017,-1.528300800368515,19.975000381469727,1.1578878682929385,20.209999084472656,-2.5102082125020924,20.75,0.05853143028419017
3064,2011-11-22,18.76000022888184,19.545000076293945,18.7549991607666,19.280000686645508,503930.0,-0.019597595793805378,-1.9811209397064857,0.5445031406345163,37.336254786067556,49.107330791508325,1.6259224863107988,1.798483615086468,0.6450319801310975,2.1223515164136373,10.13295276071537,0.7900009155273438,0.24208478471692274,-1.7222496032714822,-3.268632364833014,-0.1758668417099507,-2.495440984052248,-0.9490582224907165,3.4564004516601514,0.19728065694021332,-47.45698996980618,0.7731913807807664,11,1.4899997711181605,1.6599998474121058,-0.31625056266785023,0.6699995994567836,2.869998931884762,1,0.1172707264791939,-1.0878050595930369,19.13500022888184,-1.528300800368515,19.975000381469727,1.1578878682929385,20.209999084472656,0.1172707264791939
3065,2011-11-23,18.43000030517578,18.9950008392334,18.43000030517578,18.575000762939453,484180.0,-0.017590614055431053,-6.793086211886033,0.2788467886879673,22.100864364856605,45.644777304844,1.840655270193512,2.090346879126958,0.9991646896492057,2.3705078156133723,10.113575695166604,0.5650005340576172,0.09648079686483158,-1.9599995613098145,-3.7580831997589925,-0.16191592286063639,-2.8590413805344035,-1.0609577420852254,3.647944314575195,0.0,-39.68855795709598,0.8990418192245881,11,1.6575002670288086,1.9250001907348633,0.22374939918518066,0.2799992561340332,3.4200000762939453,2,0.1177428128248339,-1.9811209397064857,18.76000022888184,-1.0878050595930369,19.13500022888184,-1.528300800368515,19.975000381469727,0.1177428128248339
3066,2011-11-24,18.959999084472656,19.31999969482422,18.45499992370605,18.48500061035156,438441.0,0.028757393951210686,-2.23364492645116,-3.2758412038620643,31.431011199737952,43.187760529918364,1.245695397623379,1.4487558800145095,0.4515980124020871,1.758042344572793,9.542326741726168,0.8899993896484375,-0.08187391917915932,-1.3120007514953613,-3.1621085761416765,0.5381070731509539,-2.237054663818519,-0.38694683917220374,2.8990688764038097,28.57136981596909,-7.060381993005084,0.9250539123231575,11,1.1275014877319336,1.3950014114379883,-0.11624932289123535,-0.3649992942810094,3.625,3,0.13897681203158774,-6.793086211886033,18.43000030517578,-1.9811209397064857,18.76000022888184,-1.0878050595930369,19.13500022888184,0.13897681203158774
3067,2011-11-25,18.75,19.084999084472656,18.28499984741211,18.90999984741211,506284.0,-0.01107590161460692,2.1372622351207617,-0.3368428660916469,32.28347429018456,40.53632883552606,1.2028051278963545,1.549160257620379,0.6226900114779887,1.8802431204579761,8.803109686162388,0.7999992370605469,-0.23499832002072552,-1.4019998550415025,-3.3223271323807886,0.5183274222977836,-2.3621634937111438,-0.4418362163718612,2.9033239015344243,24.668440112801697,-7.610760688707828,0.9601636386696423,11,1.0375003814697266,1.5325002670288086,0.14374995231628418,-0.15500020980835316,3.8150005340576136,4,0.14933329264322914,-2.23364492645116,18.959999084472656,-6.793086211886033,18.43000030517578,-1.9811209397064857,18.76000022888184,0.14933329264322914
3068,2011-11-28,20.190000534057614,20.229999542236328,18.98500061035156,19.030000686645508,536907.0,0.07680002848307277,1.0080662527918152,-7.25000596047014,43.83163845092312,39.61237320415316,-0.4271215411510667,0.1337372496425253,-0.8464120780023698,0.37086395324719845,8.755417701074396,1.4799995422363281,-0.28894189203477083,0.02675065994262482,-1.89159917653269,1.9451004964179397,-0.9324242582950326,0.9859255781802823,1.1938574431470244,97.94349540078825,65.2205683499752,0.9591749182376568,11,-0.4025001525878871,0.09249973297119496,-1.2312505245208705,-1.5950007438659668,2.649999618530277,0,0.07379889706316511,2.1372622351207617,18.75,-2.23364492645116,18.959999084472656,-6.793086211886033,18.43000030517578,0.07379889706316511
3069,2011-11-29,20.43000030517578,20.540000915527344,20.01000022888184,20.280000686645508,570509.0,0.011887061157493495,1.8648620783866767,0.12931003298398194,50.23113010557425,40.03339298100397,-0.7858145405574852,-0.021933759925197194,-1.0849552537532823,0.07071921248031288,9.020225710622993,0.5300006866455043,-0.41998935885919053,0.21250038146972727,-1.669440073230195,2.0944408361696496,-0.7284698458802339,1.1534706088196884,0.7059490216454556,95.12192646349818,58.5395911121339,0.9409702273499607,11,-0.8575000762939453,-0.14750003814697266,-1.471250295639038,-1.8350005149841344,1.8699989318847656,1,0.039892340767667234,1.0080662527918152,20.190000534057614,2.1372622351207617,18.75,-2.23364492645116,18.959999084472656,0.039892340767667234
3070,2011-11-30,21.899999618530273,21.899999618530273,20.07999992370605,20.229999542236328,982412.0,0.07195297559452696,1.1796402535060422,11.13336215556375,60.875166340715374,41.86492152190615,-2.3194458984666113,-1.4563380699416655,-2.5473473175384598,-1.444462145874045,9.522939282054931,1.8199996948242223,-0.5483958081162399,1.612499713897705,-0.4124017594587279,3.637401187254138,0.6000489772194904,2.62495045057592,-3.614999771118164,100.0,58.263430993603784,1.012450736678216,11,-1.807499885559082,-1.6174993515014648,-2.84125018119812,-3.3049998283386266,0.595001220703125,2,-0.012328788240489996,1.8648620783866767,20.43000030517578,1.0080662527918152,20.190000534057614,2.1372622351207617,18.75,-0.012328788240489996
3071,2011-12-01,22.114999771118164,22.309999465942386,21.625,21.950000762939453,1004437.0,0.009817358736662785,1.4684736699211782,0.09880179679085752,56.725978667011304,42.60477512527704,-2.498553617806653,-1.731358973342136,-2.745798608727789,-1.7092018053113378,9.583717615787055,0.6849994659423864,-0.6004576956593048,1.8092498779296875,-0.2768071622761852,3.89530691813556,0.7662213578267512,2.852278398032624,-3.7576999282836923,95.15528662595436,56.09618745648277,1.043028520102936,12,-1.817500114440918,-1.817500114440918,-3.0562503337860107,-3.5199999809265172,0.33500099182128906,3,-0.011982789617503098,1.1796402535060422,21.899999618530273,1.8648620783866767,20.43000030517578,1.0080662527918152,20.190000534057614,-0.011982789617503098
3072,2011-12-02,22.07999992370605,22.51000022888184,21.98500061035156,22.31999969482422,761438.0,-0.0015826293363937483,-1.441867789197262,-1.4545528107552206,56.887940977543074,43.52260657584598,-2.384292227068432,-1.7099983687705986,-2.638382648234856,-1.7172252258589893,9.433923449067965,0.5249996185302805,-0.6027653494026488,1.7272500038146923,-0.4769599527271211,3.9314599603565057,0.6251450255437874,2.829354982085597,-3.564592095947262,87.80140846213557,50.139882195562464,1.1021049782709063,12,-1.6824998855590785,-1.6824998855590785,-2.7774994373321498,-3.572499752044674,0.9799995422363352,4,0.022871338881863768,1.4684736699211782,22.114999771118164,1.1796402535060422,21.899999618530273,1.8648620783866767,20.43000030517578,0.022871338881863768
3073,2011-12-05,22.34000015258789,22.79999923706055,22.30500030517578,22.34000015258789,717770.0,0.011775372725553845,-13.142888283378849,-0.0,62.33480842482634,46.30022364681918,-2.3935614511053522,-1.946541303928857,-2.800336614825511,-2.0194929650508655,9.633926235263676,0.7199993133544993,-0.5328963726638634,1.909000205993653,-0.4630510770781626,4.281051489065469,0.722974564457747,3.095025847529559,-3.58491678076172,83.51257175632676,44.6637367421654,1.1860256415359072,12,-1.7975006103515625,-1.7975006103515625,-2.9025003910064697,-3.697500705718994,0.9899997711181605,0,0.010071637418662238,-1.441867789197262,22.07999992370605,1.4684736699211782,22.114999771118164,1.1796402535060422,21.899999618530273,0.010071637418662238
3074,2011-12-06,21.76000022888184,22.270000457763672,21.559999465942386,22.0049991607666,643877.0,-0.025962395691338624,-1.201551900545899,-100.0,56.917812317348464,50.16877341931827,-1.501117852747953,-1.3806202560738114,-2.136196379676189,-1.4774989343245402,9.477760570582607,0.7800006866455043,-0.5125961103724492,1.293000316619878,-1.1390626692693964,3.7250633025091524,0.07696882367524083,2.509031809564515,-2.6813235878369177,61.764732694137734,23.10047825194205,1.2160314929446363,12,-1.2175006866455114,-1.2175006866455114,-2.3225004673004186,-3.117500782012943,1.8249988555908168,1,0.04963234891296442,-13.142888283378849,22.34000015258789,-1.441867789197262,22.07999992370605,1.4684736699211782,22.114999771118164,0.04963234891296442
3075,2011-12-07,21.420000076293945,22.149999618530273,21.104999542236328,21.950000762939453,501554.0,-0.0156250068479602,1.2473158636304906,2.1632775398988247,58.5211378656436,53.178787493307794,-0.7737513804113085,-1.0121812038055253,-1.7494112950893737,-1.1853721512847493,9.800531937478663,1.0450000762939453,-0.4146602511235393,0.9020001411437981,-1.5666504372480325,3.370650719535629,-0.3323251480521172,2.1363254303397134,-2.043617627567773,18.58410565025405,-22.69835380045117,1.2343252891959153,12,-0.8775005340576172,-0.8775005340576172,-2.0400006771087646,-2.777500629425049,2.309999465942383,2,0.04108306058040201,-1.201551900545899,21.76000022888184,-13.142888283378849,22.34000015258789,-1.441867789197262,22.07999992370605,0.04108306058040201
3076,2011-12-08,20.8700008392334,21.6299991607666,20.68000030517578,21.6299991607666,500988.0,-0.02567690173209869,1.5000025096747964,1.4339572394583138,56.03506950571484,55.817853628366706,0.08456702609574762,-0.43236883141806004,-1.1480598229446883,-0.7001034322854807,10.120262491385201,0.9499988555908203,-0.1898748661986147,0.31900081634521626,-2.1499593085940703,2.787960941284503,-0.915479246124427,1.5534808788148595,-1.2197290474404774,8.962293857794478,-35.82239855209682,1.2344800624696433,12,0.02249908447265625,-0.3275012969970703,-1.4900014400482178,-2.227501392364502,3.014999389648441,3,0.07786295805724985,1.2473158636304906,21.420000076293945,-1.201551900545899,21.76000022888184,-13.142888283378849,22.34000015258789,0.07786295805724985
3077,2011-12-09,21.290000915527344,21.584999084472656,20.600000381469727,20.665000915527344,548449.0,0.020124583584318234,-1.6092643960408046,-0.8223702372646552,65.40387136039138,58.2147683960854,0.0701314007096201,-0.888470117063914,-1.5172160020547345,-1.183527898660973,10.043446710959142,0.9849987030029297,0.1940109059068149,0.7330008506774917,-1.7428667042871098,3.208868405642093,-0.5049329268048091,1.9709346281597924,-1.387750928113011,31.36367695392792,-18.1037494309686,1.2379337774823,12,0.11499881744385121,-0.7475013732910156,-1.8250014781951904,-2.562501430511478,2.8599987030029297,4,0.05448566451521808,1.5000025096747964,20.8700008392334,1.2473158636304906,21.420000076293945,-1.201551900545899,21.76000022888184,0.05448566451521808
3078,2011-12-12,20.479999542236328,21.184999465942386,20.45499992370605,21.184999465942386,477242.0,-0.03804609386842539,1.0709209113069256,-1.1279998779296931,61.574695048773414,59.4751645008853,1.0343702520701896,-0.13542381448803198,-0.6310461587691591,-0.44621689569397205,9.629068017727901,0.8350009918212926,0.4759667351609984,-0.045250511169435015,-2.507236224709306,2.416735202370436,-1.2762433679393723,1.1857423456005023,-0.3459296148502986,1.3773890454118913,-52.07837795379365,1.2309928567699362,12,0.9600000381469727,0.0625,-0.797499418258667,-1.5349993705749512,3.8400001525878906,0,0.12597656159050552,-1.6092643960408046,21.290000915527344,1.5000025096747964,20.8700008392334,1.2473158636304906,21.420000076293945,0.12597656159050552
3079,2011-12-13,20.575000762939453,20.850000381469727,20.184999465942386,20.520000457763672,541295.0,0.004638731583328504,1.1983517973227624,-0.07801462571322633,64.90618866395987,59.923055870134704,1.0751655192629244,-0.2499336865094719,-0.6041669015016886,-0.6152117217914039,9.494581279090584,0.6650009155273402,0.7921640015132034,0.05400066375732493,-2.407299003143109,2.515300330657759,-1.1766491696928902,1.28465049720754,2.2249984741210973,19.847392708007614,-38.70251925387775,1.2306498334502165,12,0.9174985885620153,-0.032501220703125,-0.892500638961792,-1.6300005912780762,3.8349990844726562,1,0.133900318765918,1.0709209113069256,20.479999542236328,-1.6092643960408046,21.290000915527344,1.5000025096747964,20.8700008392334,0.133900318765918
3080,2011-12-14,19.674999237060547,20.565000534057614,19.649999618530273,20.475000381469727,557092.0,-0.04374247837210421,-1.1529423644380534,-14.545394645581911,54.725709992335304,59.7008037951707,1.8174877321940492,0.5959571615848311,0.38510792745015365,0.210400044173646,9.388860313980175,0.9250011444091797,0.924751968025447,-0.7922508239746087,-3.2793110802006,1.6948094322513825,-2.0357809520876025,0.45127930413838513,3.0727000045776407,1.2626072883854,-58.55626209736218,1.2435301281129947,12,1.5500001907348633,0.8675003051757812,0.007500886917114258,-0.7299990653991699,4.945001602172852,2,0.19872935192023244,1.1983517973227624,20.575000762939453,1.0709209113069256,20.479999542236328,-1.6092643960408046,21.290000915527344,0.19872935192023244
3081,2011-12-15,20.0,20.26000022888184,19.399999618530273,19.51499938964844,642811.0,0.016518463814080953,-1.4055955994942293,-0.6062498956920164,58.1380164677611,59.83970107186159,1.2973546138862417,0.26816615229640917,0.12066422377591834,-0.1776368691964052,9.690616092879361,0.860000610351566,1.0007072536401367,-0.4567501068115227,-2.950148379083018,2.0366481654599724,-1.7034492429472685,0.7899490293242231,2.623791256713872,27.45997840374521,-35.28479970340571,1.2466991361357467,12,1.0999994277954102,0.5424995422363281,-0.14499998092651367,-1.054999828338623,4.875,3,0.18649997711181632,-1.1529423644380534,19.674999237060547,1.1983517973227624,20.575000762939453,1.0709209113069256,20.479999542236328,0.18649997711181632
3082,2011-12-16,20.325000762939453,20.59000015258789,19.905000686645508,20.0,856186.0,0.016250038146972567,-1.6601952534739712,0.6701038225578152,51.02818080316614,58.58340911389934,0.7791646511958419,-0.030850753919324347,-0.13810961407948952,-0.5529275383177108,9.972567538051369,0.6849994659423828,0.8692493559452856,-0.14924936294555735,-2.6333065732022014,2.3348078473110867,-1.3912779680738794,1.0927792421827647,2.1053629954834037,51.82079683369404,-6.204245956246879,1.242028605128322,12,0.5099992752075195,0.217498779296875,-0.26000070571899414,-1.3800005912780762,3.9299983978271484,4,0.17515371868687346,-1.4055955994942293,20.0,-1.1529423644380534,19.674999237060547,1.1983517973227624,20.575000762939453,0.17515371868687346
3083,2011-12-19,20.2549991607666,20.6200008392334,20.114999771118164,20.114999771118164,267901.0,-0.003444113138755367,-6.21433242506812,0.4307663415378476,48.631735924183346,57.66273395910322,0.5836869500759647,0.1342432817917718,-0.03372820096435447,-0.5518569656610346,10.24018961555095,0.5050010681152344,0.7539085344626564,-0.2752509117126465,-2.681463348494802,2.130961525069509,-1.4783571301037242,0.9278553066784312,1.9935427492627014,58.9654546459042,5.400228111014414,1.2031062183910775,12,0.5200004577636719,0.28750038146972656,9.5367431640625e-07,-1.3099989891052246,4.035001754760742,0,0.19229822854340983,-1.6601952534739712,20.325000762939453,-1.4055955994942293,20.0,-1.1529423644380534,19.674999237060547,0.19229822854340983
3084,2011-12-20,20.959999084472656,21.049999237060547,20.165000915527344,20.165000915527344,509251.0,0.03480621836171793,-1.2264159996929043,5.67858310626703,41.65187033432767,55.78837090006812,-0.27572222486241316,-0.4189682102574821,-0.6820685490229401,-1.3153626566353935,10.219824461995032,0.8849983215332031,0.6446422029283596,0.3197490692138665,-1.9425612002704256,2.5820593386981585,-0.8114060655282813,1.4509042039560143,1.1176302880667066,94.54544403664423,44.91841760705407,1.131155134742146,12,-0.44499969482421875,-0.4174995422363281,-0.3574986457824707,-2.0149989128112793,3.9550018310546875,1,0.160305379633374,-6.21433242506812,20.2549991607666,-1.6601952534739712,20.325000762939453,-1.4055955994942293,20.0,0.160305379633374
3085,2011-12-21,20.600000381469727,21.299999237060547,20.565000534057614,21.100000381469727,597712.0,-0.017175511389674658,-1.5789441983108048,-0.6289322661753133,36.88313429769673,53.660378099177215,-0.04947564979933006,0.11798618946374972,-0.28599495850285095,-0.9989931882154615,10.034280209265159,0.7349987030029332,0.44793038652827377,-0.14874963760376048,-2.158813688626136,1.861314413418615,-1.1537816631149482,0.8562823879074273,1.3169712058290912,63.157947571994896,18.493092343790607,1.0050320255111875,12,-0.10750102996826172,-0.05750083923339844,0.08625030517578125,-1.6550002098083496,4.274999618530273,2,0.1849514269606316,-1.2264159996929043,20.959999084472656,-6.21433242506812,20.2549991607666,-1.6601952534739712,20.325000762939453,0.1849514269606316
3086,2011-12-22,21.59499931335449,21.65999984741211,20.815000534057614,20.93000030517578,620475.0,0.048300918129098314,1.1257842321063214,-1.3299980163574148,46.399403922083934,51.548770606031944,-1.0402073595238939,-0.7056631468510233,-1.225682084361683,-2.030122848308906,10.260770538564886,1.0599994659423828,0.34628073653202307,0.7144992828369112,-1.1414184062115815,2.570416971885404,-0.21345956168733338,1.6424581273611558,0.17095395581821649,96.29626409455216,54.729650778164135,0.9279588445242458,12,-1.0649995803832972,-1.0524997711181605,-0.9087486267089808,-2.6499991416931117,2.409999847412113,3,0.14007879703928627,-1.5789441983108048,20.600000381469727,-1.2264159996929043,20.959999084472656,-6.21433242506812,20.2549991607666,0.14007879703928627
3087,2011-12-23,21.549999237060547,21.95499992370605,21.479999542236328,21.80500030517578,226504.0,-0.0020838192972811864,-1.4050624354157835,-0.3834608247215718,43.94171474040183,49.58955057176843,-1.0666138599188528,-0.46392428286075926,-1.1540892005210353,-2.002881064253806,10.456355529077838,0.475000381469723,0.24858711710363934,0.5294992446899407,-1.05185552070213,2.1108540100820115,-0.2611781380060947,1.320176627385976,-2.1499996185302734,77.98909494241688,40.00460762254063,0.7906773826960355,12,-0.8724994659423828,-1.0074996948242188,-0.9474987983703613,-2.60499906539917,3.0050010681152344,4,0.15429238425314162,1.1257842321063214,21.59499931335449,-1.5789441983108048,20.600000381469727,-1.2264159996929043,20.959999084472656,0.15429238425314162
3088,2011-12-27,21.68000030517578,21.815000534057614,21.584999084472656,21.600000381469727,89862.0,0.006032532376690991,-3.1817488252734605,-0.31372387691295045,49.3410226333265,47.860087679475825,-1.127011171776509,-0.5023295348766581,-1.2457671995014472,-2.140404642761098,11.080081828531291,0.26500129699706676,0.21089725299265893,0.5850003242492683,-0.9718149197036148,2.1418155682021514,-0.19340729772717324,1.3634079462257098,-2.2289006805419938,84.63688430698757,47.60901662338152,0.7784076219764418,12,-1.0025005340576172,-1.1375007629394531,-1.0774998664855957,-2.7350001335144043,3.0200004577636683,1,0.11877300827233284,-1.4050624354157835,21.549999237060547,1.1257842321063214,21.59499931335449,-1.5789441983108048,20.600000381469727,0.11877300827233284
3089,2011-12-28,21.2450008392334,21.73500061035156,21.2450008392334,21.63500022888184,254527.0,-0.020064550729666397,-1.5128232716459773,-4.8749970197649635,48.5807047624587,47.177309320600656,-0.6559585758874213,-0.0033114280442880784,-0.7715511950998462,-1.6871918750041281,11.346503483102236,0.4899997711181605,0.04817515370651293,0.10925083160400462,-1.416632138888673,1.6351338020966821,-0.6536906536423324,0.8721923168503416,-1.743823208618167,48.92090674570529,9.165112344027882,0.7629414852463382,12,-0.5675010681152344,-0.7025012969970703,-0.8237504959106445,-2.3000006675720215,3.814998626708988,2,0.1433278397744615,-3.1817488252734605,21.68000030517578,-1.4050624354157835,21.549999237060547,1.1257842321063214,21.59499931335449,0.1433278397744615
3090,2011-12-29,21.6299991607666,21.6299991607666,21.225000381469727,21.28499984741211,135440.0,0.018121831316769033,1.3478236832357542,-0.8846150084119017,56.33331531949659,46.97678697079348,-0.8207916143805001,-0.43170856972810867,-1.1146297351995926,-2.0616923863208854,10.647170309453498,0.404998779296875,-0.022201371951325655,0.507749176025392,-0.9942546948465534,2.0097530468973375,-0.24325275941058067,1.2587511114613648,-2.079745084289552,71.4911458821328,26.690131610800023,0.7510019354359724,12,-0.6999988555908203,-1.0874996185302734,-1.294999122619629,-2.6849989891052246,3.8450012207031286,3,0.15187248646404083,-1.5128232716459773,21.2450008392334,-3.1817488252734605,21.68000030517578,-1.4050624354157835,21.549999237060547,0.15187248646404083
3091,2011-12-30,21.850000381469727,21.850000381469727,21.40999984741211,21.69499969482422,107543.0,0.010171115545033027,4.677401095182428,0.44927824678376155,54.82757747528424,47.39894215658439,-0.8390032021705665,-0.7089279125896653,-1.2664014900252063,-2.2635028935445085,9.732520576395661,0.4400005340576172,-0.12058213234894666,0.7410003662109368,-0.7284521993317021,2.2104529317535757,0.006274083439617328,1.4757266489822563,-2.2516513880480957,85.6164920440001,37.49991389735857,0.73472628277132,12,-0.8150005340576172,-1.3075008392333984,-1.6287498474121094,-2.9050002098083496,3.95999908447266,4,0.13844391605117212,1.3478236832357542,21.6299991607666,-1.5128232716459773,21.2450008392334,-3.1817488252734605,21.68000030517578,0.13844391605117212
3092,2012-01-02,22.584999084472656,22.584999084472656,21.75,21.75,190347.0,0.03363838398951513,1.0,5.387067003014828,68.38426812813383,49.59366795702333,-1.3630467291877402,-1.4800357160398576,-1.9469181259068442,-2.9897436280839607,8.895043873186822,0.8349990844726562,-0.037751052625417,1.4507491111755364,-0.10384426763186738,3.00534248998294,0.6734524217718345,2.2280458005792383,-2.939517072445337,100.0,44.07220473154102,0.7772966894037018,1,-1.2099990844726562,-2.042499542236328,-2.363748550415039,-3.6399989128112793,3.315000534057617,0,0.06287359459182817,4.677401095182428,21.850000381469727,1.3478236832357542,21.6299991607666,-1.5128232716459773,21.2450008392334,0.06287359459182817
3093,2012-01-03,22.565000534057614,22.85000038146973,22.350000381469727,22.71999931335449,430128.0,-0.0008854793546921869,1.4096332383490475,-0.18562748412444607,67.61061863253556,52.47797332349088,-1.0961914723576847,-1.5202609893079462,-1.9007219318030835,-2.9687585640508303,7.913024311410566,0.5000000000000036,0.0012214835312960304,1.4195005416870075,-0.17458689813057404,3.013587981504589,0.6224568217782185,2.2165442615957964,-2.8019378391324814,82.4615478515621,21.062273534265238,0.7970437199087906,1,-0.8575000762939418,-1.647500038146969,-2.530000209808346,-3.6200003623962367,3.004999160766605,1,0.08818966204386469,1.0,22.584999084472656,4.677401095182428,21.850000381469727,1.3478236832357542,21.6299991607666,0.08818966204386469
3094,2012-01-04,22.84000015258789,22.875,22.565000534057614,22.60000038146973,483297.0,0.012186998095356394,1.0000000000000229,-1.5483978145303965,81.49256076758577,57.43457626458965,-1.2029737156525684,-1.8026225651086456,-2.1303140610189537,-3.2491461186769897,7.630411502663126,0.30999946594238637,0.10497838682296745,1.6405001640319838,-0.10702111197846165,3.3880214400424293,0.7667395260267611,2.5142608020372066,-2.8917211964700833,97.87879663612982,27.679939473968687,0.8737606380052234,1,-0.994999885559082,-1.702500343322754,-2.804999828338623,-3.8949999809265137,2.684999465942383,2,0.0814361032366635,1.4096332383490475,22.565000534057614,1.0,22.584999084472656,4.677401095182428,21.850000381469727,0.0814361032366635
3095,2012-01-05,22.299999237060547,22.9950008392334,22.0049991607666,22.88999938964844,486441.0,-0.023642771975470378,1.4749947548112685,-2.4583363135684655,71.9465665526625,60.2731498902095,-0.44306096269431094,-1.2578021921943332,-1.557820179576062,-2.705273530649997,7.488274128306695,0.9900016784667969,0.2352831260274435,1.0564992904663093,-0.7574498052703298,2.8704483862029484,0.14952474259798976,1.9634738383346289,-2.1175825974321647,56.151345913402814,-18.650080027027634,0.9069745478683195,1,-0.18999862670898438,-1.102499008178711,-2.3724989891052246,-3.35499906539917,2.815000534057617,3,0.12376683064163396,1.0000000000000229,22.84000015258789,1.4096332383490475,22.565000534057614,1.0,22.584999084472656,0.12376683064163396
3096,2012-01-06,22.4950008392334,22.59499931335449,22.0049991607666,22.48500061035156,635216.0,0.008744466764320613,4.619124606036542,-0.016949536094144867,71.23288284807909,63.30550190217363,-0.5553752950325759,-1.3964157971975553,-1.7510815756184144,-2.884771766613632,7.721113117930423,0.5900001525878871,0.37896476915763344,1.1702508926391602,-0.717336006313559,3.0578377915918793,0.2264574431628006,2.1140443421155197,-2.031325779644515,59.8393845013091,-17.130789133930506,0.9437934494763588,1,-0.38500022888183594,-1.2975006103515625,-2.3075008392333984,-3.5500006675720215,2.549999237060547,4,0.13247385779328047,1.4749947548112685,22.299999237060547,1.0000000000000229,22.84000015258789,1.4096332383490475,22.565000534057614,0.13247385779328047
3097,2012-01-09,22.450000762939453,22.614999771118164,22.149999618530273,22.489999771118164,457474.0,-0.0020004478601957087,2.206908571917155,-3.9998092695007723,71.5831152478073,65.77684552600483,-0.4126822508968928,-1.3281505580339186,-1.6993478696850737,-2.7953123983210766,8.046243841874174,0.4650001525878906,0.5998668577254023,1.0672508239746108,-0.8859854838484047,3.0204871317976263,0.09063267006310483,2.0438689778861168,-1.7331931253861192,44.94958057667336,-32.881251073813566,0.9766181539115072,1,-0.3400001525878906,-1.2525005340576172,-2.152501106262207,-3.4900012016296387,2.6099987030029332,0,0.1496658614172357,4.619124606036542,22.4950008392334,1.4749947548112685,22.299999237060547,1.0000000000000229,22.84000015258789,0.1496658614172357
3098,2012-01-10,23.059999465942386,23.3799991607666,22.334999084472656,22.350000381469727,713885.0,0.027171433508809573,-1.8243181244103985,-17.750417242859275,71.04210504186426,68.272556668161,-0.901102615477555,-1.8287106499467178,-2.2571839526828867,-3.3451174730557938,8.796390623241379,1.0450000762939453,0.711482474097167,1.5482495307922406,-0.49276492641835645,3.5892639880028376,0.5277423021869438,2.5687567593975373,-2.1153725082210464,76.72729492187526,0.9689963137440714,1.0205072286052976,1,-0.7574996948242223,-1.6700000762939489,-2.6624994277954137,-3.9999995231628453,2.5400009155273438,1,0.12315699125588964,2.206908571917155,22.450000762939453,4.619124606036542,22.4950008392334,1.4749947548112685,22.299999237060547,0.12315699125588964
3099,2012-01-11,23.32999992370605,23.690000534057614,22.97500038146973,23.04999923706055,946884.0,0.011708606418765699,-2.3255944961697854,0.3943676728167426,77.85715119832152,70.66409398803044,-0.9434578193631502,-1.9834219026440216,-2.450821343169782,-3.5589703437144316,9.938079916968947,0.7150001525878835,0.8630988320754369,1.6805000305175746,-0.46358844269294863,3.8245885037280978,0.608455793912313,2.752544267122836,-2.0931283016192808,78.63499602683186,1.2298450506449967,1.072044236605261,1,-0.7799997329711879,-1.7849998474121058,-2.787500381469723,-4.125000476837155,1.7049999237060582,2,0.09601370674853982,-1.8243181244103985,23.059999465942386,2.206908571917155,22.450000762939453,4.619124606036542,22.4950008392334,0.09601370674853982
3100,2012-01-12,23.584999084472656,24.149999618530273,23.32999992370605,23.375,979580.0,0.010930096939584466,-4.466678534643791,0.7499948910429955,73.91827832356812,72.7852829711731,-0.996800960136369,-2.034799615427506,-2.6621547041136537,-3.762874464610938,10.950626879875555,0.8199996948242223,0.9794510593706853,1.7399991989135728,-0.3585916765678796,3.838590074395025,0.6907037611728448,2.7892946366543008,-2.0046894147099685,73.65965438316626,-1.2998870929618676,1.0492954377407264,1,-0.6349992752075195,-1.8099994659423828,-3.042499542236328,-4.37999963760376,1.8150005340576172,3,0.0822556968142869,-2.3255944961697854,23.32999992370605,-1.8243181244103985,23.059999465942386,2.206908571917155,22.450000762939453,0.0822556968142869
3101,2012-01-13,23.729999542236328,24.0,23.13999938964844,23.70499992370605,825098.0,0.006147995055854505,2.0442470706190816,0.11904632152590247,75.58686812335621,73.58557185953114,-0.9466267160656159,-1.987953393236591,-2.80120155124019,-3.8659563311552887,11.69839655474627,0.860000610351559,1.1527172878460412,1.6984996795654297,-0.3725006734962548,3.769500032627114,0.6629995030345874,2.733999856096272,-1.738539480670827,78.99999618530273,4.24093548547593,1.0355001765308427,1,-0.6525001525878906,-1.9549999237060547,-3.1875,-4.525000095367432,2.3450012207031214,4,0.05836494966705397,-4.466678534643791,23.584999084472656,-2.3255944961697854,23.32999992370605,-1.8243181244103985,23.059999465942386,0.05836494966705397
3102,2012-01-16,23.88500022888184,23.940000534057614,23.45499992370605,23.5,749501.0,0.0065318453280891475,-1.04210619305562,15.400244144348301,75.72929969335514,74.48764753295555,-1.003341676223684,-1.9632287471876957,-2.928659603626379,-3.977551864191131,12.814218230417271,0.4850006103515625,1.2591965753937338,1.675500392913822,-0.3898832883576624,3.740884074185306,0.6428085522780798,2.708192233549564,-1.5481738382019756,85.39948696014976,11.398744823518484,1.0326918406357417,1,-0.807500839233402,-2.110000610351566,-3.167500495910648,-4.680000782012943,1.7399997711181605,0,0.048566038781503895,2.0442470706190816,23.729999542236328,-4.466678534643791,23.584999084472656,-2.3255944961697854,23.32999992370605,0.048566038781503895
3103,2012-01-17,24.149999618530273,24.43000030517578,23.88500022888184,24.1200008392334,506471.0,0.011094803730753,-1.1800003051757981,0.07791886094198124,85.29769486484926,74.91044021042927,-1.1397184197439145,-2.0253010242542793,-3.1507023396788867,-4.1957274381932095,14.173468362051212,0.5450000762939418,1.3824286322997068,1.745749759674073,-0.27777043543457225,3.769269954782718,0.7339896621197504,2.7575098572283956,-1.5230655113943428,80.75596554449885,3.434791423752401,1.0117600975543226,1,-0.932499885559082,-2.234999656677246,-3.1762499809265137,-4.945000171661377,1.2000007629394567,1,0.03768115369715663,-1.04210619305562,23.88500022888184,2.0442470706190816,23.729999542236328,-4.466678534643791,23.584999084472656,0.03768115369715663
3104,2012-01-18,24.31999969482422,24.31999969482422,23.76000022888184,24.10000038146973,668740.0,0.007039340744481981,4.090920125191787,7.333608850457664,84.48718970735884,76.3038427831733,-1.2043534175498039,-2.0350075640577288,-3.28342776439991,-4.3270999097338745,15.631363499085632,0.5599994659423793,1.3691873089493534,1.7477498054504395,-0.3281402806108282,3.823639891511707,0.7098047624198038,2.785694848481075,-1.3685136720411144,91.47282695480915,12.860066975884862,1.037945043030634,1,-1.1024999618530273,-2.4049997329711914,-3.3287501335144043,-5.115000247955322,1.0450000762939453,2,0.05263160784158738,-1.1800003051757981,24.149999618530273,-1.04210619305562,23.88500022888184,2.0442470706190816,23.729999542236328,0.05263160784158738
3105,2012-01-19,24.40999984741211,24.54999923706055,24.209999084472656,24.34000015258789,484158.0,0.0037006642153472047,-1.0605955518564973,0.3181814241002973,83.95226061374146,77.71710697935801,-1.076812568086769,-1.9235587987266314,-3.313706621894223,-4.383464814426553,16.998110960828626,0.3400001525878942,1.372883797642917,1.6472499847412116,-0.364872242633524,3.6593722121159473,0.641188871053842,2.6533110984285813,-1.1923812537983238,90.07096419865621,11.834205978093081,1.0060611136873685,1,-1.0600004196166992,-2.435000419616699,-3.392500400543213,-5.205000400543213,1.139999389648441,3,0.025604260709008564,4.090920125191787,24.31999969482422,-1.1800003051757981,24.149999618530273,-1.04210619305562,23.88500022888184,0.025604260709008564
3106,2012-01-20,24.6200008392334,24.6299991607666,24.28000068664551,24.45000076293945,709100.0,0.008603072229988351,2.6842580787647825,2.4285831062670806,81.35595113191849,78.80297763314815,-1.0657587111222107,-1.9977396144933657,-3.454189542791262,-4.57239884096909,18.122915631187926,0.3499984741210902,1.2932172499938375,1.706000900268556,-0.38956978989218527,3.8015715904292975,0.6582155551881854,2.753786245348927,-1.1359061169302613,99.14907846593879,22.687637973201433,1.0477853450803707,1,-1.1375017166137695,-2.605001449584961,-3.7362513542175293,-5.415001392364502,0.6449985504150426,4,0.03168150904584466,-1.0605955518564973,24.40999984741211,4.090920125191787,24.31999969482422,-1.1800003051757981,24.149999618530273,0.03168150904584466
3107,2012-01-23,24.875,24.9950008392334,24.51499938964844,24.60000038146973,556712.0,0.010357398540793206,-1.1573021186495347,1.6176440889047912,83.1896336741165,80.15270303673172,-1.0511350870500884,-2.098454753219137,-3.6662226443082524,-4.8041553578141,19.149929807833015,0.4800014495849574,1.3211680147307732,1.7947500228881843,-0.3715696929746315,3.961069738751,0.7115901649567782,2.8779098808195904,-1.1617243900041707,90.28333765768434,13.978549677273136,1.0831598579314075,1,-0.8899993896484375,-2.424999237060547,-4.053750514984131,-5.325000762939453,0.6450004577636719,0,0.04824123670108338,2.6842580787647825,24.6200008392334,-1.0605955518564973,24.40999984741211,4.090920125191787,24.31999969482422,0.04824123670108338
3108,2012-01-24,24.2549991607666,24.8700008392334,23.97500038146973,24.53000068664551,789825.0,-0.02492465685360401,-1.1437160217460922,-1.0000069358228572,68.49670614834027,79.1126535867338,-0.2724480548978896,-1.3445879586259473,-3.0078012471817566,-4.148234183860609,19.903488463168863,0.8999996185302699,1.338677553508166,1.0459992408752434,-1.075533265010744,3.167531746761231,-0.01476701206775033,2.106765493818237,-0.28537850492325845,40.08086536441907,-32.11131354919563,1.0607662529429942,1,-0.1874990463256836,-1.6999988555908203,-3.566249370574951,-4.284999847412109,1.1050014495849574,1,0.05648323589511506,-1.1573021186495347,24.875,2.6842580787647825,24.6200008392334,-1.0605955518564973,24.40999984741211,0.05648323589511506
3109,2012-01-25,24.290000915527344,24.645000457763672,24.059999465942386,24.36000061035156,675720.0,0.0014430738392834375,-1.207540108106568,0.25454293244553794,79.96987311548983,79.78505300805844,-0.1753978955504678,-1.201363878506129,-2.988515320286048,-4.129742408610472,21.1067690503702,0.5850009918212855,1.369686003959707,0.9287509918212891,-1.0301394199212943,2.8876414035638724,-0.050694214050004405,1.9081961976925825,0.7049999237060547,30.88239144012213,-41.54856198636071,0.9794452058712918,1,-0.22250080108642578,-1.7100000381469727,-3.631251335144043,-3.9400014877319336,1.1949996948242152,2,0.04363933412883414,-1.1437160217460922,24.2549991607666,-1.1573021186495347,24.875,2.6842580787647825,24.6200008392334,0.04363933412883414
3110,2012-01-26,24.915000915527344,25.03000068664551,24.2450008392334,24.30500030517578,732370.0,0.025730752426627923,-1.1506858620960043,-8.714332425068562,82.26665127225175,80.5272511357135,-0.6614561202455356,-1.652358543531605,-3.553747207447941,-4.690684573354787,22.531940917915648,0.7849998474121129,1.386414845679731,1.3895009040832527,-0.5081040367080583,3.2871058448745636,0.4406984336875972,2.338303374478908,-0.8550014495849574,89.09955091444199,14.453080943433093,0.9488024703956547,1,-0.6725006103515625,-2.1175003051757812,-4.386251449584961,-4.465001106262207,0.3849983215332067,3,0.0180613621936645,-1.207540108106568,24.290000915527344,-1.1437160217460922,24.2549991607666,-1.1573021186495347,24.875,0.0180613621936645
3111,2012-01-27,24.875,25.170000076293945,24.75,24.75,631456.0,-0.0016054952461356242,-5.720001220703125,0.2049178277509568,82.3764680716694,81.26582539997064,-0.4938947486976737,-1.448371197782798,-3.4358021972947412,-4.607444404731375,23.84607819935438,0.4200000762939453,1.350558212009151,1.1982500076293938,-0.6175065551876102,3.014006570446398,0.2903717262208936,2.106128289037894,-0.8150005340576136,75.3137948426556,-2.9615230604442075,0.9078782814085014,1,-0.4099998474121094,-1.8824996948242188,-4.3575005531311035,-4.332500457763672,0.28000068664551137,4,0.027135647721027167,-1.1506858620960043,24.915000915527344,-1.207540108106568,24.290000915527344,-1.1437160217460922,24.2549991607666,0.027135647721027167
3112,2012-01-30,24.0049991607666,24.78000068664551,23.809999465942386,24.6299991607666,1090009.0,-0.03497490810988535,1.0972930172712265,-5.0,61.79773461550181,78.6547187055987,0.44132841037820114,-0.4917449536041474,-2.488783841169589,-3.6960301125578923,23.974935742561428,1.0650005340576136,1.3248774099018163,0.25724916458129954,-1.4884597979614433,2.0029581271240424,-0.6156053166900719,1.130103645852671,1.1650009155273438,14.338206419907998,-61.48366096152726,0.8728544812713708,1,0.46000099182128906,-0.8074989318847656,-3.468749523162842,-3.4624996185302734,-0.2649993896484375,0,0.05248907614798681,-5.720001220703125,24.875,-1.1506858620960043,24.915000915527344,-1.207540108106568,24.290000915527344,0.05248907614798681
3113,2012-01-31,24.55500030517578,25.11000061035156,24.10000038146973,24.10000038146973,965152.0,0.022911941830354055,-3.4395621900558333,-0.7279998779296818,64.29403488062064,76.41103483596112,-0.050491547816367444,-0.9328435886317195,-2.926708614335972,-4.194372785766671,23.995166294059477,1.1050014495849574,1.2930654263405046,0.7077503204345703,-0.9799997097463233,2.395500350615464,-0.1361246946558765,1.5516253355250171,0.6149997711181641,54.77944888868931,-19.83203549622845,0.8438750150904475,1,-0.06500053405761719,-1.3575000762939453,-3.945000648498535,-4.012500762939453,-0.3999996185302699,1,0.0392995373893148,1.0972930172712265,24.0049991607666,-5.720001220703125,24.875,-1.1506858620960043,24.915000915527344,0.0392995373893148
3114,2012-02-01,24.70000076293945,25.10000038146973,24.375,24.545000076293945,730662.0,0.005905129544352183,-1.9292895042058074,0.3406609068920221,63.35329155294925,74.12226049587309,-0.15189343694728663,-0.9816841908871758,-2.943547790469591,-4.275329813593416,23.99367444326463,0.7250003814697301,1.2547466340196785,0.7597507476806591,-0.8990393841927968,2.418540879554115,-0.0696443182560671,1.5891458136173853,0.44279930114746335,65.44124246878086,-8.90685517198736,0.8293950659367272,2,-0.2100009918212855,-1.5025005340576136,-4.0900011062622035,-4.1575012207031214,0.3099994659423899,2,0.02672064077027847,-3.4395621900558333,24.55500030517578,1.0972930172712265,24.0049991607666,-5.720001220703125,24.875,0.02672064077027847
3115,2012-02-02,25.059999465942386,25.170000076293945,24.6200008392334,24.625,508198.0,0.014574845825231275,-1.4719189737127476,2.8064357349413287,65.14804527406051,72.32138206722222,-0.45817541813091367,-1.185067779973192,-3.157921075962417,-4.574529210984878,24.790120312014825,0.5499992370605469,1.163434137537763,0.9817494392395041,-0.557393417668262,2.52089229614727,0.21217801078562104,1.7513208676933871,-1.25,91.91172345701199,17.402216834435137,0.7695714284538837,2,-0.5699996948242223,-1.8624992370605504,-4.44999980926514,-4.517499923706058,0.07500076293945312,3,0.016959343713744524,-1.9292895042058074,24.70000076293945,-3.4395621900558333,24.55500030517578,1.0972930172712265,24.0049991607666,0.016959343713744524
3116,2012-02-03,25.47500038146973,25.645000457763672,24.90500068664551,24.90999984741211,464638.0,0.01656029227340361,-1.5739173701756617,1.298853397057854,67.09675619846576,70.53328456992769,-0.826003338542737,-1.4391538358919327,-3.436557805267441,-4.949651087347188,25.807655131073005,0.7399997711181605,1.08308490865614,1.2477503776550343,-0.22142606094052653,2.716926816250595,0.5131621583572539,1.9823385969528147,-1.6378009033203114,90.73569567255588,16.87650770406806,0.73458821929778,2,-0.7475004196167028,-1.9475002288818395,-4.738750457763675,-4.932500839233402,-0.1350002288818395,4,-0.006869524702204699,-1.4719189737127476,25.059999465942386,-1.9292895042058074,24.70000076293945,-3.4395621900558333,24.55500030517578,-0.006869524702204699
3117,2012-02-06,25.809999465942386,26.82999992370605,25.75,25.920000076293945,1430172.0,0.013150111067960157,-8.391322375731812,-0.1946911617261245,67.58472538654078,70.4319533741722,-1.13363924894119,-1.5911001712401749,-3.621718516853278,-5.251599361681695,27.219184182948187,1.354999542236321,1.0132752349739924,1.4147495269775412,0.03559810075424252,2.79390095320084,0.7251738138658901,2.1043252400891923,-1.9004879486083972,62.637339604529174,-9.921927181872647,0.6895757131116496,2,-0.4899997711181676,-1.519999504089359,-5.021249771118168,-5.267499923706058,0.29500007629394176,0,-0.025377713787293144,-1.5739173701756617,25.47500038146973,-1.4719189737127476,25.059999465942386,-1.9292895042058074,24.70000076293945,-0.025377713787293144
3118,2012-02-07,25.899999618530273,26.09499931335449,24.8799991607666,25.93000030517578,1217395.0,0.003487026518797398,5.750025166496354,0.27273200166459477,67.02584249017244,68.99372774913691,-1.0792517821192718,-1.536186558650158,-3.604167767859032,-5.310723586067077,27.47454496350693,1.215000152587887,0.96399058240522,1.3627496719360366,-0.022349704872336673,2.74784904874441,0.6701999835318517,2.0552993603402214,-1.8152587968139606,62.118112664873095,-7.716231807537383,0.6925496884041862,2,-0.5799999237060547,-1.4825000762939453,-4.941249847412109,-5.357500076293945,-0.06500053405761719,1,-0.08339767873458681,-8.391322375731812,25.809999465942386,-1.5739173701756617,25.47500038146973,-1.4719189737127476,25.059999465942386,-0.08339767873458681
3119,2012-02-08,25.56999969482422,26.31999969482422,25.5049991607666,26.020000457763672,858001.0,-0.012741309983261728,-1.8103377969535135,14.99968211583699,61.885232446156536,66.72912565734856,-0.6130595120342512,-1.0854169550554147,-3.1759711975948903,-4.937402131619248,27.527040294525936,0.8150005340576172,0.870167366694119,0.9207497596740737,-0.4146875488106261,2.2561870681587735,0.2530311054317238,1.5884684139164236,-1.3205433269885205,42.98639136393615,-23.28483810829816,0.6677186542423493,2,-0.25,-1.1525001525878906,-4.2574992179870605,-5.002499580383301,0.5349998474121094,2,-0.05533824892712558,5.750025166496354,25.899999618530273,-8.391322375731812,25.809999465942386,-1.5739173701756617,25.47500038146973,-0.05533824892712558
3120,2012-02-09,25.524999618530273,25.834999084472656,25.29999923706055,25.670000076293945,590103.0,-0.0017598778580765195,1.25263817279428,0.3222226931717035,59.59700973293096,64.19807473082207,-0.5279512257605354,-0.9355932216754788,-3.0786624993090186,-4.854331222097521,27.08461615242037,0.5349998474121058,0.8788762286354519,0.7787496566772454,-0.5122918122972777,2.0697911256517685,0.13322892218998206,1.4242703911645087,-1.1207106373423557,33.07693361059983,-27.836043803605484,0.6455207344872618,2,-0.2049999237060547,-1.1075000762939453,-4.033749580383301,-4.944999694824219,0.735000610351566,3,-0.020176274136927352,-1.8103377969535135,25.56999969482422,5.750025166496354,25.899999618530273,-8.391322375731812,25.809999465942386,-0.020176274136927352
3121,2012-02-10,25.114999771118164,25.309999465942386,24.540000915527344,24.69499969482422,1059035.0,-0.016062677905564482,-1.1095919044545977,-2.8965431059430164,52.464061003765735,63.16099988507361,-0.0897672156701006,-0.4390213466437132,-2.626970931437782,-4.4051445483676765,26.570500038638446,0.9849987030029297,0.8444002047172035,0.29949979782104563,-0.9078935300742046,1.5068931257162959,-0.3041968661265777,0.903196461768669,1.715000152587887,25.109131206486023,-30.763142349896317,0.6036966639476247,2,0.35000038146972656,-0.6975002288818359,-3.461249351501465,-4.47499942779541,1.0149993896484375,4,0.0007963550844494183,1.25263817279428,25.524999618530273,-1.8103377969535135,25.56999969482422,5.750025166496354,25.899999618530273,0.0007963550844494183
3122,2012-02-13,25.045000076293945,25.354999542236328,24.88999938964844,25.31999969482422,501554.0,-0.0027871668509715786,1.6956584235870182,-0.654760877561864,59.14352168680124,62.5887206413159,0.16010778087662914,-0.29266669274167967,-2.514105003444424,-4.268264257311799,26.044694470022158,0.4650001525878871,0.7348410392015836,0.17150011062621928,-0.9565260294019176,1.2995262506543561,-0.39251295938784736,0.7355131806402859,1.73919986724853,28.370758825243886,-28.280447507822306,0.5640130700140682,2,0.557499885559082,-0.5550003051757812,-3.391249656677246,-4.404999732971191,0.5399990081787109,0,0.011778801173699005,-1.1095919044545977,25.114999771118164,1.25263817279428,25.524999618530273,-1.8103377969535135,25.56999969482422,0.011778801173699005
3123,2012-02-14,25.059999465942386,25.38500022888184,24.8700008392334,24.8700008392334,440522.0,0.0005988975684867448,-4.421085389603908,-0.6909050555212747,58.953469133562756,62.099851483606294,0.2506324895098295,-0.2487491335556946,-2.4935619237018436,-4.205158351610272,25.06318983121037,0.514999389648441,0.6249419017424032,0.14099950790405558,-0.9364270991914552,1.2184261149995663,-0.3977137956436998,0.679712811451811,1.6793164970397854,29.21342174293229,-29.429289828810944,0.5387133035477552,2,0.6250009536743129,-0.4774999618530309,-3.406249046325687,-4.4199991226196325,0.4250011444091726,1,0.041699924124664944,1.6956584235870182,25.045000076293945,-1.1095919044545977,25.114999771118164,1.25263817279428,25.524999618530273,0.041699924124664944
3124,2012-02-15,25.60000038146973,25.739999771118164,25.26000022888184,25.26000022888184,508587.0,0.02154832111074967,-1.8235254518731068,1.789487421446751,58.12573109338767,61.319594352420424,-0.1657032798590734,-0.7251158685769461,-2.9723147115181767,-4.66767158737213,24.368893515081936,0.6800003051757777,0.6889709513892299,0.6170003890991254,-0.46267486602061325,1.696675644218864,0.07716276153925605,1.1568380166589947,1.0953292805633446,81.85335634919727,25.945275999926608,0.5398376275598701,2,0.0850000381469691,-0.6975002288818395,-3.7537508010864293,-4.767500877380375,-0.645000457763679,2,0.00917963669926447,-4.421085389603908,25.059999465942386,1.6956584235870182,25.045000076293945,-1.1095919044545977,25.114999771118164,0.00917963669926447
3125,2012-02-16,25.03499984741211,25.440000534057614,24.79999923706055,25.38999938964844,1041365.0,-0.022070333032752187,1.8131811931989799,-1.0441158321085273,51.68776150585523,59.60748383101925,0.4418425980225713,-0.116883812516555,-2.340407703512703,-4.045086348406002,23.21736194859935,0.8000011444091797,0.6888394568102534,0.020749855041504617,-1.024732877808109,1.0662325878911183,-0.5019915113833022,0.5434912214663115,1.6172232396908512,41.24995032941532,-11.69932622651853,0.5227413664248065,2,0.6500005722045898,-0.05000019073486328,-2.987499713897705,-4.047499656677246,0.15999984741210938,3,0.042740151841256235,-1.8235254518731068,25.60000038146973,-4.421085389603908,25.059999465942386,1.6956584235870182,25.045000076293945,0.042740151841256235
3126,2012-02-17,25.399999618530273,25.59000015258789,24.98500061035156,25.29999923706055,858090.0,0.01457957952238198,1.5208238131757805,-0.2816915786419532,66.46989677349617,59.4836139851254,0.07273389729046187,-0.44317359927508093,-2.615149372888702,-4.3448445398786575,21.98941692741598,0.6049995422363317,0.6981926164878978,0.3467496871948228,-0.6949960805390702,1.3884954549287158,-0.17412319667212373,0.8676225710617693,1.2099790251411733,63.82979155126186,5.748766130253792,0.5208728838669456,2,0.030000686645507812,-0.41499996185302734,-3.0374999046325684,-4.182499885559082,0.3950004577636719,4,0.03385829225462511,1.8131811931989799,25.03499984741211,-1.8235254518731068,25.60000038146973,-4.421085389603908,25.059999465942386,0.03385829225462511
3127,2012-02-20,26.07500076293945,26.25,25.5,25.5,682518.0,0.026574848604199897,-1.6086921908274896,5.749985694939992,67.43119546996009,59.52865320510182,-0.626619402525094,-1.0789842739469897,-3.2037278460700627,-4.953210071986263,20.611700928318218,0.8500003814697266,0.6879473187783027,0.9617507934570284,-0.17102077678159233,2.094522363695649,0.39536500833771626,1.5281365785763406,0.49357832616911423,87.93109344951026,28.216617032266356,0.5663857851193106,2,-0.6450004577636683,-0.9325008392333984,-3.648751258850094,-4.857501029968258,-0.07000160217284801,0,0.002109238589374174,1.5208238131757805,25.399999618530273,1.8131811931989799,25.03499984741211,-1.8235254518731068,25.60000038146973,0.002109238589374174
3128,2012-02-21,25.625,26.09000015258789,25.559999465942386,26.09000015258789,547083.0,-0.017257938629825054,1.2795720977546465,-0.8086948445264193,59.914244968116854,59.30965459643074,-0.24555203997756436,-0.5492439886682803,-2.644638851456193,-4.4218282901535915,20.10205182106181,0.5300006866455043,0.6204358324626043,0.4432499885559089,-0.6353956361164137,1.5218956132282315,-0.09607282378025062,0.9825728008920684,0.9030075256369408,56.896574403657795,-2.0070241063837955,0.5393228123361611,2,-0.22999954223632812,-0.3299999237060547,-3.1987504959106445,-4.407500267028809,-0.0049991607666015625,1,-0.001561011337652407,-1.6086921908274896,26.07500076293945,1.5208238131757805,25.399999618530273,1.8131811931989799,25.03499984741211,-0.001561011337652407
3129,2012-02-22,25.35000038146973,25.59000015258789,25.13500022888184,25.559999465942386,526572.0,-0.01073169243044958,2.3703640910440162,0.45161078615552475,53.16594759374323,58.595092136521004,-0.0056335764854651416,-0.2010690572384597,-2.264559999680092,-4.044904406538194,19.35859189265457,0.4899997711181605,0.5122636513785821,0.11525039672851989,-0.8798348538667362,1.110335647323776,-0.38229222856910994,0.6127930220261497,1.1382470119650172,37.93109344951063,-16.103324273336902,0.4975426252976284,2,0.04500007629394176,-0.0550003051757848,-2.7837505340576207,-3.992500305175785,0.14500045776366832,2,0.005325452735713165,1.2795720977546465,25.625,-1.6086921908274896,26.07500076293945,1.5208238131757805,25.399999618530273,0.005325452735713165
3130,2012-02-23,25.364999771118164,25.75,25.13999938964844,25.15999984741211,581806.0,0.0005916918904427249,-3.979579761932681,-0.9761943687556767,48.68420332152416,58.17510794960526,-0.051088198978437305,-0.19038841462512934,-2.1431251775246665,-3.9690724141396316,18.25608082155046,0.610000610351559,0.39509170728132403,0.10774984359741069,-0.8771920683269236,1.092691755521745,-0.38472111236475826,0.6002207995595796,1.0842826927584355,30.039473842925062,-18.553048102998893,0.4924709559621675,2,0.15999984741210938,-0.04500007629394531,-2.7987499237060547,-4.007499694824219,0.4950008392333949,3,-0.01616399964958637,2.3703640910440162,25.35000038146973,1.2795720977546465,25.625,-1.6086921908274896,26.07500076293945,-0.01616399964958637
3131,2012-02-24,25.54999923706055,25.70000076293945,25.28499984741211,25.40500068664551,554911.0,0.007293493696500564,-1.1558476301826013,0.7073102652611207,46.77419125828666,56.800737901992534,-0.18762465921929916,-0.33963926949342493,-2.1972050927644275,-4.078247618952009,16.96053061645899,0.4150009155273402,0.32715445912507235,0.25899934768677113,-0.717010915363705,1.2350096107372472,-0.22900578383846693,0.7470044792120092,0.8610975958490634,37.21964962939279,-9.199884195416544,0.488005131525238,2,-0.02499961853027699,-0.22999954223633168,-2.8874998092651403,-4.132499694824222,0.725000381469723,4,-0.01389430735173569,-3.979579761932681,25.364999771118164,2.3703640910440162,25.35000038146973,1.2795720977546465,25.625,-0.01389430735173569
3132,2012-02-27,25.26499938964844,25.545000076293945,25.04999923706055,25.3700008392334,386482.0,-0.011154593186786244,1.1758282296028786,-0.7241551676510193,42.48520507043198,54.97093078386689,0.14736043667418386,0.047006671590143156,-1.7923754892012056,-3.7179916374607096,17.00397301879835,0.5,0.26775312898448433,-0.08900051116943075,-0.8557200142161534,0.6777189918772919,-0.4723602626927921,0.2943592403539306,1.1086755249135258,20.67307339617804,-22.779165951391256,0.3833597515233616,2,0.2600002288818324,0.0550003051757777,-2.516250133514408,-3.8074998855590856,0.9549999237060476,0,0.02097766473181295,-1.1558476301826013,25.54999923706055,-3.979579761932681,25.364999771118164,2.3703640910440162,25.35000038146973,0.02097766473181295
3133,2012-02-28,25.520000457763672,25.53499984741211,25.209999084472656,25.2549991607666,398160.0,0.010093056571365278,1.2033944331296673,-2.5237870338414323,49.3975997749789,54.001138415154806,-0.03970261819224774,-0.13912521748098072,-1.9198563303587264,-3.9115367391096783,16.69611161079325,0.3250007629394531,0.28583749298515215,0.11775054931640483,-0.5526654800451603,0.7881665786779699,-0.21745746536437593,0.4529585639971856,0.817000976817603,67.14295834900066,22.655587398637692,0.3352080146807823,2,0.0049991607666015625,-0.20000076293945312,-2.302499771118164,-3.880000114440918,-0.4799995422363281,1,0.019004651030693154,1.1758282296028786,25.26499938964844,-1.1558476301826013,25.54999923706055,-3.979579761932681,25.364999771118164,0.019004651030693154
3134,2012-02-29,25.36000061035156,25.78000068664551,25.274999618530273,25.44499969482422,480812.0,-0.006269586384879511,-2.9607761006477755,-0.3207496923065984,48.0656628604675,53.59868301011173,0.0923887487513646,0.07679258564611402,-1.6542940092735314,-3.6837610220908807,16.48059563392134,0.5050010681152379,0.27361079663166876,-0.07524929046631357,-0.6595662556239397,0.5090676746913125,-0.3674077730451266,0.21690919211249948,0.9410608138486367,42.46585722086695,-3.3217276316858175,0.2921584825788124,2,0.2574996948242223,-0.0400009155273402,-2.0487504005432093,-3.720000267028805,-0.06000137329100852,2,0.010252374709159628,1.2033944331296673,25.520000457763672,1.1758282296028786,25.26499938964844,-1.1558476301826013,25.54999923706055,0.010252374709159628
3135,2012-03-01,25.48500061035156,25.57500076293945,25.09000015258789,25.36000061035156,415281.0,0.004929021963389735,2.1803286889961493,-1.470604075038086,54.648250056190044,52.28516670818882,0.04239219900252422,-0.015531147450644767,-1.6584969453658367,-3.7482723068396915,16.073482810634253,0.48500061035155895,0.2666953906191374,0.02850065231323029,-0.5286360020940677,0.5856373067205283,-0.2500676748904205,0.30706897951688106,0.7808396036751795,59.58911088989297,10.723765180194626,0.2785683272036491,3,0.1649990081787145,-0.1650009155273402,-2.1612501144409144,-3.845000267028805,-1.095001220703118,3,0.000392396650670479,-2.9607761006477755,25.36000061035156,1.2033944331296673,25.520000457763672,1.1758282296028786,25.26499938964844,0.000392396650670479
3136,2012-03-02,25.29999923706055,25.56999969482422,25.17499923706055,25.46500015258789,374232.0,-0.007259225774389977,1.1066691080728976,-1.3200073242187216,53.11354048815983,50.69431615465546,0.2365975284355457,0.1641008934053083,-1.3844343635692091,-3.4998109594621916,15.134229255786934,0.3950004577636683,0.21975587854814904,-0.14775066375732138,-0.7091445840873938,0.41364325657275103,-0.4284476239223558,0.13294629640771305,0.9313241909962002,34.24650733805205,-16.500286142724967,0.28069696016503565,3,0.2700004577636683,0.020000457763668322,-1.7799987792968786,-3.642498970031742,-0.6649990081787109,4,0.02213444229953554,2.1803286889961493,25.48500061035156,-2.9607761006477755,25.36000061035156,1.2033944331296673,25.520000457763672,0.02213444229953554
3137,2012-03-05,25.15500068664551,25.34499931335449,24.709999084472656,25.170000076293945,662719.0,-0.005731168173421897,2.4794736732092204,0.09090488740923737,51.12427419216493,49.71765273510525,0.2652655487930673,0.27142886057263027,-1.14877254237501,-3.306081439167997,12.887893577710832,0.6350002288818324,0.24416429091552416,-0.259999275207516,-0.808691705664458,0.28869315524942607,-0.5343454904359852,0.01434694002095327,1.0424962911606528,41.588872509086826,-11.390924935770748,0.2743462152284703,3,0.08999919891357067,0.16499900817870738,-1.4262504577636754,-3.427500724792484,0.6149997711181605,0,0.04452390782399607,1.1066691080728976,25.29999923706055,2.1803286889961493,25.48500061035156,-2.9607761006477755,25.36000061035156,0.04452390782399607
3138,2012-03-06,23.739999771118164,25.0,23.59000015258789,25.0,1065517.0,-0.056251277157728485,1.2380945893373176,84.00343336726303,31.76470808229263,47.339737233832956,1.547495533273537,1.5982542232376957,0.3381275257313021,-1.8452928561900386,12.29793002264938,1.5650005340576207,0.12824831693975014,-1.5670001983642585,-2.4575555632718746,-0.6764448334566424,-2.0122778808180684,-1.1217225159104487,2.4243472854424226,6.849295979501657,-40.72346021985684,0.44527768245380805,3,0.9450006484985352,1.4700002670288086,0.09125041961669922,-2.0124998092651367,1.635000228881836,1,0.10446501963548727,2.4794736732092204,25.15500068664551,1.1066691080728976,25.29999923706055,2.1803286889961493,25.48500061035156,0.10446501963548727
3139,2012-03-07,24.15500068664551,24.32999992370605,23.625,23.625,671287.0,0.017481083383675156,-1.6603736239217062,-0.4206353891823105,41.111124383339124,46.49828401847907,1.0562316423539642,1.129731692459007,0.015353992913993864,-2.209073307385932,11.48133606390583,0.7049999237060511,-0.047559307444807075,-1.0812493324279764,-2.0995031998331726,-0.0629954650227802,-1.5903762661305727,-0.5721223987253801,1.906372493756166,28.463494223185897,-19.08663189486694,0.5091269337025981,3,0.5299997329711879,1.0549993515014613,-0.31125068664551137,-2.427500724792484,1.3199996948242188,2,0.03663838558162902,1.2380945893373176,23.739999771118164,2.4794736732092204,25.15500068664551,1.1066691080728976,25.29999923706055,0.03663838558162902
3140,2012-03-08,25.01000022888184,25.01000022888184,24.2450008392334,24.28499984741211,446188.0,0.035396378303935494,1.1103420334693361,1.367923475832482,46.41544839502297,46.458423700338656,0.16268813383951297,0.24682636027106852,-0.747993013901727,-3.0086379750724426,10.559141572205384,0.8549995422363281,-0.1432204957088885,-0.20049982070922567,-1.2140444995068513,0.8130448580884,-0.7072721601080403,0.30627251868958894,0.9525180304072869,71.71719215096974,25.142951409230655,0.5067723393988133,3,-0.32499980926514027,0.19999980926513317,-1.1662502288818395,-3.282500267028812,1.0900001525878906,3,0.011595322092153193,-1.6603736239217062,24.15500068664551,1.2380945893373176,23.739999771118164,2.4794736732092204,25.15500068664551,0.011595322092153193
3141,2012-03-09,25.13500022888184,25.315000534057614,24.899999618530273,25.0,509437.0,0.0049980007539403015,-1.4776100707709439,0.18620711427511982,40.38854514583807,46.225461486494886,-0.03058670822123588,0.1300703454782095,-0.7850906728184732,-3.0655767543960017,10.427694248825702,0.4150009155273402,-0.18088408592933547,-0.07649984359740714,-1.0896871847652747,0.9366874975704604,-0.5830935141813391,0.4300938269865249,0.732617306139236,88.03423447901139,44.762585649748075,0.5065936705839337,3,-0.44999980926514027,0.07499980926513317,-1.2912502288818395,-3.407500267028812,0.9099998474121058,4,-0.029639977419906316,1.1103420334693361,25.01000022888184,-1.6603736239217062,24.15500068664551,1.2380945893373176,23.739999771118164,-0.029639977419906316
3142,2012-03-12,25.34000015258789,25.47500038146973,25.10000038146973,25.1299991607666,389113.0,0.008155954718094272,-1.777792691283443,1.555560265050327,46.93218709014592,45.95152674373567,-0.2501331264481834,-0.05448944449138082,-0.9216886127595245,-3.2123682859716993,10.28581864233669,0.375,-0.19206428432792677,0.11375007629394673,-0.8978192687334428,1.1253194213213362,-0.392034596219748,0.6195347488076415,0.4365126871358562,92.8381850138066,49.17126074099134,0.5057846725136943,3,-0.6549997329711914,-0.13000011444091797,-1.2125000953674316,-3.375,0.44499969482421875,0,-0.027821622709581995,-1.4776100707709439,25.13500022888184,1.1103420334693361,25.01000022888184,-1.6603736239217062,24.15500068664551,-0.027821622709581995
3143,2012-03-13,26.104999542236328,26.1299991607666,25.38999938964844,25.45000076293945,672406.0,0.030189399567557285,1.099296037573511,3.1190270751401155,57.35150075086756,46.98328650933568,-1.0319436158204525,-0.7770243834102359,-1.607341646479469,-3.9285701868229097,10.378786469390766,0.7899990081787109,-0.19033473240904186,0.8264994621276855,-0.2544849493208474,1.9074838735762185,0.28600725640341906,1.366991667851952,-2.5149993896484375,99.00201090196681,52.3536787316293,0.5404922057242665,3,-1.244999885559082,-1.1499996185302734,-1.299999713897705,-3.547499656677246,-0.3149986267089844,1,-0.012832755807202667,-1.777792691283443,25.34000015258789,-1.4776100707709439,25.13500022888184,1.1103420334693361,25.01000022888184,-0.012832755807202667
3144,2012-03-14,25.834999084472656,26.20000076293945,25.79999923706055,26.20000076293945,472092.0,-0.010342863914892142,1.19177910391606,-0.5572555094814248,54.35991836974458,46.951249655286176,-0.7682707508063658,-0.5149157193144838,-1.2683617277270613,-3.603182653930503,10.127115214466295,0.40000152587889914,-0.14954772722408904,0.5447490692138679,-0.5558796643157393,1.6453778027434751,-0.005565297550937487,1.0950634359786733,-2.194198951721191,81.32983668997453,31.234724844028918,0.5503143667648037,3,-0.9399986267089844,-0.8799991607666016,-0.9662494659423828,-3.277499198913574,-1.3349990844726562,2,-0.017805268077176972,1.099296037573511,26.104999542236328,-1.777792691283443,25.34000015258789,-1.4776100707709439,25.13500022888184,-0.017805268077176972
3145,2012-03-15,26.104999542236328,26.184999465942386,25.75,25.75,379347.0,0.010450956738215833,-1.4507043766991743,-0.97259701305353,55.06849381879948,47.16846669202393,-1.0516699023585403,-0.7385080345234272,-1.4474145816274522,-3.8194159557896867,10.443477922583758,0.43499946594238637,-0.15659950145316515,0.7612495422363281,-0.38999612812667195,1.9124952125993282,0.18562670705482986,1.3368723774178264,-2.3618313842773446,92.69222022521392,39.27608463308875,0.5756228351815,3,-1.2099990844726562,-1.1849994659423828,-1.2362499237060547,-3.197499275207523,-1.504999160766598,3,-0.024133276070252285,1.19177910391606,25.834999084472656,1.099296037573511,26.104999542236328,-1.777792691283443,25.34000015258789,-0.024133276070252285
3146,2012-03-16,26.26000022888184,26.520000457763672,26.03499984741211,26.1299991607666,621158.0,0.005937586261770544,-2.031256705528932,0.36620066408055935,59.30776666912892,48.07774363390881,-1.1802942634778972,-0.87040212145304,-1.5140778465790312,-3.9358879819464363,10.747554426646692,0.4850006103515625,-0.14014462109437176,0.8732501983642607,-0.34890163380169525,2.0954020305302166,0.2621742822812827,1.4843261144472386,-2.4185587667236383,81.6901257103868,23.135336136155303,0.6110759160829776,3,-1.2049999237060582,-1.2049999237060582,-1.391250610351566,-3.1450004577636754,-1.6949996948242259,4,-0.006092911120241906,-1.4507043766991743,26.104999542236328,1.19177910391606,25.834999084472656,1.099296037573511,26.104999542236328,-0.006092911120241906
3147,2012-03-19,26.1299991607666,26.354999542236328,26.024999618530273,26.209999084472656,301287.0,-0.004950535680965373,-1.2758693264405465,-0.6153789723876706,55.84289595273285,50.753097841735496,-1.0029121265585559,-0.7758475561606204,-1.2939779453578133,-3.7650086361395907,10.375495595492215,0.3299999237060547,-0.16884329567201561,0.7404992103576653,-0.4884019408094957,1.9694003615248263,0.12604863477408657,1.354949785941244,-2.1278441588720725,65.4866435084378,7.686975973896651,0.6144505755835801,3,-1.0574989318847656,-1.0749988555908203,-1.1887493133544922,-3.0149993896484375,-1.2099990844726562,0,-0.0032529310066063966,-2.031256705528932,26.26000022888184,-1.4507043766991743,26.104999542236328,1.19177910391606,25.834999084472656,-0.0032529310066063966
3148,2012-03-20,25.584999084472656,26.07500076293945,25.399999618530273,26.07500076293945,552006.0,-0.02085725579020481,1.755097274447091,6.125026822115684,52.00712167141494,51.96376420707725,-0.18849895034991349,-0.24664343916317222,-0.6830194317583107,-3.162963363952805,9.648642023831997,0.7299995422363281,-0.19055774739354092,0.19749917984008647,-1.0299174758160525,1.4249158354962255,-0.4162091479879848,0.8112075076681577,-1.4317733552259782,16.517797082099374,-41.436058984192115,0.6137083278280697,3,-0.2024984359741211,-0.529998779296875,-0.5387492179870605,-2.469999313354492,-0.3549995422363281,1,0.007817110420020867,-1.2758693264405465,26.1299991607666,-2.031256705528932,26.26000022888184,-1.4507043766991743,26.104999542236328,0.007817110420020867
3149,2012-03-21,25.48500061035156,25.94499969482422,25.31999969482422,25.59000015258789,426004.0,-0.003908480660520519,-1.873554146606684,0.21428404605648171,50.0,52.362047718741366,0.13410248668501978,-0.14336280178631355,-0.5255688446983591,-2.9960224004839944,9.433436697342398,0.625,-0.1938486142843061,0.09075069427489879,-1.1372823278726791,1.3187837164224767,-0.5232658167988902,0.7047672053486878,-1.1897683973938626,13.7500675518875,-42.179471578560765,0.614016511073789,3,0.2249994277954137,-0.4300003051757777,-0.3512506484985316,-2.370000839233395,-0.5550003051757777,2,0.011967835898418544,1.755097274447091,25.584999084472656,-1.2758693264405465,26.1299991607666,-2.031256705528932,26.26000022888184,0.011967835898418544
3150,2012-03-22,24.95499992370605,25.57999992370605,24.809999465942386,25.45000076293945,445693.0,-0.020796573433481957,1.039738579263668,4.714314259763691,47.088613951745494,53.10649980828664,0.7325124245098671,0.37349615327047303,0.048689195888368175,-2.4199236069926897,9.093503090329241,0.7700004577636648,0.026954054994892118,-0.41875000000000284,-1.6624278422444796,0.8249278422444739,-1.040588921122243,0.2030889211222373,-0.5262816160599968,8.479554015300767,-48.1193323792385,0.6218389211222385,3,0.7100000381469762,0.10000038146973012,0.3387503623962438,-1.840000152587887,-0.05999946594237926,3,-0.01823281607281524,-1.873554146606684,25.48500061035156,1.755097274447091,25.584999084472656,-1.2758693264405465,26.1299991607666,-0.01823281607281524
3151,2012-03-23,25.19499969482422,25.395000457763672,24.76000022888184,25.03000068664551,368491.0,0.009617302017708163,1.247786296134994,-0.3333307645179739,50.332217545382655,53.48428096997961,0.560903622929164,0.11124041766006343,-0.14802642553144096,-2.631920623121818,8.758103067887928,0.6350002288818324,0.17861596895243892,-0.16100025177001953,-1.404219826121853,1.082219322581814,-0.7826100389459363,0.4606095354058972,-0.6408044581711074,27.27270553035659,-29.93498046540818,0.6216097871759172,3,0.44500064849853516,-0.1399993896484375,0.1400003433227539,-2.0799999237060547,-0.4149990081787074,4,-0.023615769817878496,1.039738579263668,24.95499992370605,-1.873554146606684,25.48500061035156,1.755097274447091,25.584999084472656,-0.023615769817878496
3152,2012-03-26,25.795000076293945,25.90999984741211,25.05500030517578,25.23500061035156,490454.0,0.023814264288043896,1.1645585206682005,3.393956558428892,69.74062999281762,54.86085088575184,0.03602032680164413,-0.47117517069601433,-0.7018750749533709,-3.1904050166891444,8.650516475336762,0.8549995422363281,0.26168266550137886,0.41250009536743093,-0.8450640328594652,1.670064223594327,-0.21628196874601713,1.041282159480879,-1.1228565263741999,78.7071807658112,14.504513193956555,0.6287820641134473,3,-0.1549997329711914,-0.7399997711181641,-0.5875000953674316,-2.6800003051757812,-1.5900001525878942,0,-0.04768364173670703,1.247786296134994,25.19499969482422,1.039738579263668,24.95499992370605,-1.873554146606684,25.48500061035156,-0.04768364173670703
3153,2012-03-27,26.0049991607666,26.434999465942386,25.88500022888184,26.0,784308.0,0.008141077102211236,-3.6808704050907615,0.0089270813110309,68.49998474121087,56.43196937147031,-0.2119437039651899,-0.6777236075864508,-0.8708737003462872,-3.351417494689862,8.767573846255702,0.639999389648441,0.3832501517926836,0.5982492446899421,-0.6888370984277223,1.8853355878076066,-0.04529392686889011,1.2417924162487743,-1.244998931884762,74.32832829641215,5.373363198201233,0.6435431715588316,3,-0.36499881744384766,-0.9499988555908203,-0.7187490463256836,-2.8899993896484375,-2.0249996185302734,1,-0.04172271176649678,1.1645585206682005,25.795000076293945,1.247786296134994,25.19499969482422,1.039738579263668,24.95499992370605,-0.04172271176649678
3154,2012-03-28,25.6200008392334,26.1299991607666,25.56999969482422,25.915000915527344,478098.0,-0.0148047811558496,-1.8354233564306237,-59.0099198779092,56.73290038332239,56.61690343419507,0.15572616803752481,-0.28696061413549856,-0.453983742264775,-2.923405306559335,8.421228424494455,0.5599994659423828,0.4470966665612117,0.2002509117126472,-1.090095342285256,1.4905971657105503,-0.4449222152863044,0.8454240387115988,-0.7544005966186482,51.34334340717507,-16.54913410415901,0.6451731269989511,3,0.01999950408935547,-0.5650005340576172,-0.27500057220458984,-2.5050010681152344,-2.8900012969970703,2,-0.015222532561350977,-3.6808704050907615,26.0049991607666,1.1645585206682005,25.795000076293945,1.247786296134994,25.19499969482422,-0.015222532561350977
3155,2012-03-29,25.4950008392334,25.815000534057614,25.3700008392334,25.6299991607666,529602.0,-0.0048790006208189185,-1.3116968045578214,0.4576213105744674,53.973517741294366,56.02420910888013,0.20685082001876864,-0.1698829983154866,-0.3007884979959101,-2.7454626277030947,8.250988744481422,0.4449996948242152,0.38625130559104903,0.07475090026855469,-1.215709561011618,1.3652113615487274,-0.5704793303715299,0.7199811309086392,-0.5301365837097123,43.88065344085829,-20.57737044929312,0.6452302306400856,3,0.10249900817871449,-0.4400005340576172,-0.15000057220458984,-2.3800010681152344,-3.835000991821289,3,-0.022161228298065327,-1.8354233564306237,25.6200008392334,-3.6808704050907615,26.0049991607666,1.1645585206682005,25.795000076293945,-0.022161228298065327
3156,2012-03-30,25.86000061035156,26.15500068664551,25.57999992370605,25.60000038146973,465688.0,0.014316523204677578,-2.8333237966265057,-1.925951566871009,55.54371652480158,55.9909669502211,-0.2468106332528457,-0.5173000040712523,-0.6395403661618424,-3.051826012785252,8.224481088727632,0.6599998474121129,0.3689017231081664,0.4117506027221651,-0.8919574130929284,1.7154586185372587,-0.24010340518538342,1.0636046106297137,-0.8018281826934732,58.333390922396724,-2.4300262292145476,0.6518540079075468,3,-0.262500762939446,-0.8050003051757777,-0.43750095367431285,-2.745000839233395,-4.190000534057614,4,-0.037316323658616035,-1.3116968045578214,25.4950008392334,-1.8354233564306237,25.6200008392334,-3.6808704050907615,26.0049991607666,-0.037316323658616035
3157,2012-04-02,26.274999618530273,26.274999618530273,25.770000457763672,25.9950008392334,470012.0,0.016047911770450396,2.6071525885558584,1.0769174338847816,51.95852701646165,55.98556754411518,-0.7141821800523225,-0.8897049362889575,-1.0311486145814754,-3.4205086263787265,8.886425329766864,0.5049991607666016,0.33422294976552536,0.770749664306642,-0.5754464721321995,2.1169458007454836,0.09765159608722129,1.4438477325260628,-1.1291175090658534,84.97652077669457,27.850001850384146,0.6730980682194214,4,-0.6774997711181605,-1.2199993133544922,-0.8524999618530273,-3.1599998474121094,-4.600000381469727,0,-0.05689815237258555,-2.8333237966265057,25.86000061035156,-1.3116968045578214,25.4950008392334,-1.8354233564306237,25.6200008392334,-0.05689815237258555
3158,2012-04-03,26.21999931335449,26.790000915527344,26.11000061035156,26.25,708073.0,-0.002093256174093172,-4.440043945647653,-0.10714577656677018,54.666671598802715,56.50408661064882,-0.625402257295459,-0.6739360293405277,-0.9329268530660038,-3.318163339471024,8.398025949148808,0.6800003051757848,0.25513374332911454,0.5917493820190387,-0.5037301072705738,1.6872288713086512,0.04400963737423069,1.1394891266638467,-0.9916701029921136,59.85904425720167,5.55473468993182,0.5477397446448067,4,-0.4449987411498988,-1.0299987792968714,-0.7974996566772425,-3.1049995422363246,-4.98499870300293,1,-0.07684971176266009,2.6071525885558584,26.274999618530273,-2.8333237966265057,25.86000061035156,-1.3116968045578214,25.4950008392334,-0.07684971176266009
3159,2012-04-04,25.040000915527344,26.1299991607666,24.94499969482422,26.03499984741211,839669.0,-0.04500375395609346,1.0000032191604429,33.16587195625521,39.42403708176569,55.65246695842883,0.5418120083842055,0.6068788714608964,0.27634406561470115,-2.0899358859741355,7.480201853607571,1.2749996185302699,0.17421157477177118,-0.632499027252198,-1.5312431834321671,0.2662451289277712,-1.0818711053421808,-0.18312694916221517,1.75,5.1491142464892405,-42.46942098904065,0.44937207808998425,4,0.7349996566772461,0.14999961853027344,0.38249874114990234,-1.6725006103515625,-4.060001373291016,2,-0.042332321666717965,-4.440043945647653,26.21999931335449,2.6071525885558584,26.274999618530273,-2.8333237966265057,25.86000061035156,-0.042332321666717965
3160,2012-04-05,25.29999923706055,25.479999542236328,25.024999618530273,25.28499984741211,481070.0,0.010383319170407024,1.426666259765625,-0.015074779648284272,40.66145744622033,54.57793805852191,0.3753727982872128,0.38970066362882605,0.029094303428014,-2.3011406892043773,7.510769201781484,0.4549999237060547,0.15950501396051564,-0.38700065612792756,-1.249361669842532,0.47536035758667694,-0.8181811629852298,0.04417985072937469,1.4900016784667933,19.24115487040395,-23.073347513880844,0.43118050685730297,4,0.5675010681152308,-0.10999870300293324,0.16875076293944957,-1.827499389648441,-4.379999160766605,3,-0.1015810186689482,1.0000032191604429,25.040000915527344,-4.440043945647653,26.21999931335449,2.6071525885558584,26.274999618530273,-0.1015810186689482
3161,2012-04-10,24.38999938964844,25.06999969482422,24.3700008392334,25.06999969482422,416275.0,-0.035968374500150224,1.0588192395292217,-45.33519837231863,35.30403723716337,50.75164997456032,1.2953999725948577,1.3080917224491202,0.9428208264893634,-1.3385212918451401,8.205769384393571,0.929998397827152,0.14214542844432287,-1.259750461578367,-2.2735677735388506,-0.24593314961788337,-1.7666591175586106,-0.7528418055981234,2.3631015014648398,0.8263863547338786,-36.96424628607568,0.5069086559802423,4,1.19000148773193,0.8000011444091761,1.095000267028805,-0.8924989700317418,-3.8499984741210973,1,-0.11193110334373335,1.426666259765625,25.29999923706055,1.0000032191604429,25.040000915527344,-4.440043945647653,26.21999931335449,-0.11193110334373335
3162,2012-04-11,24.63500022888184,24.95000076293945,24.399999618530273,24.399999618530273,526316.0,0.010045135111294012,-3.6808486461917753,-0.3455889777737956,41.548042674431876,47.756989744918215,0.9706200166231262,1.06201609096237,0.7325174484528283,-1.5251914498992356,8.815734092745101,0.5600013732910085,0.19223590698297244,-0.9794996261596651,-2.0836632296234647,0.12466397730413448,-1.5315814278915667,-0.42741782442776355,2.0227766601562465,10.950387656775137,-28.311215689851167,0.5520818017319,4,0.9450006484985316,0.5550003051757777,0.8099994659423793,-0.9375000000000071,-4.309999465942386,2,-0.12035722041974073,1.0588192395292217,24.38999938964844,1.426666259765625,25.29999923706055,1.0000032191604429,25.040000915527344,-0.12035722041974073
3163,2012-04-12,25.770000457763672,25.79999923706055,24.729999542236328,24.95000076293945,766932.0,0.04607266971124968,1.4318250782448754,3.4893513408219867,52.141247656295256,47.246806108581865,-0.22486758052376032,-0.10473822896972962,-0.37161202442058183,-2.581256434681592,8.385706517147824,1.164999008178711,0.23223103072713513,0.1722505569458015,-0.9105403083400816,1.2550414222316846,-0.3691448756971418,0.7136459895887448,0.796265389282226,79.54550873154692,35.52608670317211,0.5413954326429421,4,-0.18999958038330078,-0.5799999237060547,-0.4875006675720215,-1.9475002288818395,-4.975000381469727,3,-0.1589057488537775,-3.6808486461917753,24.63500022888184,1.0588192395292217,24.38999938964844,1.426666259765625,25.29999923706055,-0.1589057488537775
3164,2012-04-13,25.375,25.79999923706055,25.114999771118164,25.79999923706055,589306.0,-0.015327918150838449,2.2235326852823856,-0.5182919454032902,53.220862081322764,47.16317770191835,0.14720489569904416,0.2677615520401915,0.04563122431923006,-2.10282859425136,7.853363834160742,0.6849994659423864,0.09174571858231673,-0.19974994659423828,-1.2808625957254698,0.8813627025369932,-0.7403062711598523,0.3408063779713757,1.1034152467333982,70.27974033353279,20.865684070432565,0.5405563245656152,4,0.2050008773803711,-0.16749954223632812,-0.42749977111816406,-1.3474998474121094,-4.245000839233398,4,-0.16315268530634253,1.4318250782448754,25.770000457763672,-3.6808486461917753,24.63500022888184,1.0588192395292217,24.38999938964844,-0.16315268530634253
3165,2012-04-16,25.47500038146973,25.79999923706055,25.15999984741211,25.165000915527344,469745.0,0.003940901732797153,-2.999976158261483,-0.7294118175045574,52.194364348698294,46.79102746012911,0.04924805300969126,0.12452783388836863,-0.042111364621856495,-2.1127039665882386,7.367133185784038,0.639999389648441,-0.057782975591369024,-0.06824960708617667,-1.1206415748349805,0.9841423606626272,-0.5944455909605786,0.45794637678822525,0.9190782889636679,77.27278183775253,24.022873747964766,0.5261959838744011,4,0.10500049591064098,0.04250049591064098,-0.5275001525878942,-1.4475002288818395,-5.085000991821289,0,-0.17644752784785123,2.2235326852823856,25.375,1.4318250782448754,25.770000457763672,-3.6808486461917753,24.63500022888184,-0.17644752784785123
3166,2012-04-17,26.10000038146973,26.15500068664551,25.440000534057614,25.54999923706055,485693.0,0.02453385635490002,1.166661368490128,1.7742002965624393,52.38095663510683,46.837964084423014,-0.6013680808082782,-0.5408006857152117,-0.6607170551300605,-2.6514922153841987,6.614488360850814,0.7150001525878977,-0.09168691294470577,0.5647503852844267,-0.4669290988995698,1.5964298694684231,0.04891064319242844,1.080590127376425,0.21311517571566796,96.86608138450605,44.9015858928003,0.5158397420919983,4,-0.519999504089359,-0.519999504089359,-1.1525001525878942,-2.0725002288818395,-5.540000915527344,1,-0.19846744174201014,-2.999976158261483,25.47500038146973,2.2235326852823856,25.375,1.4318250782448754,25.770000457763672,-0.19846744174201014
3167,2012-04-18,26.045000076293945,26.28499984741211,25.729999542236328,26.165000915527344,386601.0,-0.0021072913552458994,2.0833461373401927,-0.21818289007799305,50.32000751953583,46.355001408948915,-0.6508701607478997,-0.5191098328476684,-0.6106293860575072,-2.5063716577568798,5.892167074409119,0.5550003051757812,-0.1018529796764156,0.5140000343322768,-0.5080185548582072,1.5360186235227609,0.002990739737036563,1.025009328927517,-1.6749992370605469,84.56593414680816,33.96672341217586,0.5110092945952416,4,-0.7174997329711914,-0.4649991989135742,-1.0974998474121094,-2.0174999237060547,-5.475000381469727,2,-0.21136491244541133,1.166661368490128,26.10000038146973,-2.999976158261483,25.47500038146973,2.2235326852823856,25.375,-0.21136491244541133
3168,2012-04-19,25.78499984741211,26.59000015258789,25.69499969482422,26.11000061035156,731568.0,-0.00998273097025204,-2.544548771367925,2.7083207502185194,51.34693109844943,47.67976741080267,-0.5130124104826166,-0.25650915243200245,-0.3615657243868924,-2.1798408491559726,6.215974104182565,0.8950004577636719,-0.15687842475674785,0.2439997673034675,-0.7841390184755248,1.2721385530824598,-0.27006962558602865,0.7580691601929637,-1.3766990280151354,45.42372223838619,-4.8714549480411335,0.5140693928894969,4,-0.30499935150146484,-0.20499897003173828,-0.8374996185302734,-1.6649999618530273,-5.0,3,-0.21175098378062018,2.0833461373401927,26.045000076293945,1.166661368490128,26.10000038146973,-2.999976158261483,25.47500038146973,-0.21175098378062018
3169,2012-04-20,25.790000915527344,25.95499992370605,25.57500076293945,25.774999618530273,648481.0,0.00019395261372223693,1.2028980699805296,-0.046157728558517824,52.456287406510526,48.99030407305713,-0.4474970060840633,-0.25032296790647024,-0.36703222368611677,-2.1214389370382705,6.60856235944201,0.37999916076660156,-0.22693466487088898,0.2337508201599121,-0.7999236363329914,1.2674252766528156,-0.2830864080865396,0.7505880484063638,-1.294432122802732,44.056009347340115,-6.759310511204653,0.5168372282464517,4,-0.3100004196166992,-0.21000003814697266,-0.8825011253356934,-1.5000009536743164,-4.555000305175785,4,-0.1936797464875647,-2.544548771367925,25.78499984741211,2.0833461373401927,26.045000076293945,1.166661368490128,26.10000038146973,-0.1936797464875647
3170,2012-04-23,24.5,25.59000015258789,24.315000534057614,25.53499984741211,677864.0,-0.05001942108310187,1.2270726791157964,-68.99402415766052,40.187586216007674,49.53292062626205,0.801361854896939,1.0580916326905339,0.9089544500387845,-0.7983643517505321,6.777821457522931,1.4750003814697301,-0.34744291401777616,-1.0335000991821275,-2.140331036497283,0.07333083813302821,-1.586915567839707,-0.48008463052454786,2.0900001525878906,8.131846020347993,-40.008562362366405,0.5534154686575785,4,0.9525003433227539,1.0525007247924805,0.4250001907348633,-0.08250045776367188,-3.700000762939453,0,-0.13755105466258766,1.2028980699805296,25.790000915527344,-2.544548771367925,25.78499984741211,2.0833461373401927,26.045000076293945,-0.13755105466258766
3171,2012-04-24,24.60000038146973,25.88999938964844,24.20000076293945,24.71500015258789,1621410.0,0.004081648223254186,-2.6939900734382003,0.11111090635008632,37.33938917572002,49.065292459738515,0.8205750159455576,0.9604738452913999,0.8090304393603986,-0.8678067351040895,6.757257434728496,1.6899986267089915,-0.2926875476921751,-0.9037497520446749,-2.0787743142170036,0.27127481012765386,-1.4912620331308375,-0.3162374709585123,1.9444997787475558,16.736389986656807,-25.63971029443088,0.587512281086164,4,0.7950000762939418,0.8950004577636683,0.3074998855590785,-0.182500839233402,-4.020000457763679,1,-0.17113824904622876,1.2270726791157964,24.5,1.2028980699805296,25.790000915527344,-2.544548771367925,25.78499984741211,-0.17113824904622876
3172,2012-04-25,24.565000534057614,25.020000457763672,23.899999618530273,24.20000076293945,1233750.0,-0.0014227580028202125,-1.3212403076260353,-3.17391737017574,37.45262719511352,47.4332235196072,0.9438579374849958,0.947161958065923,0.8459581755179997,-0.8015833333798881,7.13272545526768,1.1200008392333984,-0.263984643117535,-0.8772496223449728,-2.1151614690262157,0.36066222433627004,-1.4962055456855943,-0.2582936990043514,1.885719650268559,24.72121871753861,-14.805455528536182,0.6189559233406209,4,0.6799993515014684,0.779999732971195,0.4899997711181676,-0.1475009918212855,-4.310001373291012,2,-0.16303688097065494,-2.6939900734382003,24.60000038146973,1.2270726791157964,24.5,1.2028980699805296,25.790000915527344,-0.16303688097065494
3173,2012-04-26,24.920000076293945,25.059999465942386,24.395000457763672,24.71999931335449,648410.0,0.014451436373638549,1.7708318432157666,0.5479476393279955,48.96013180203383,46.95980904413066,0.5091484266529598,0.5340924466837436,0.49656784747352845,-1.1271294909165626,6.84952098505193,0.6649990081787145,-0.10475181551244006,-0.46800012588500906,-1.6971393042769698,0.7611390525069517,-1.0825697150809894,0.14656946331097132,1.3776768740844716,49.63505140094977,5.521913678871975,0.6145695891959808,4,0.3249998092651367,0.4250001907348633,0.14375019073486328,-0.5025005340576172,-5.229999542236332,3,-0.174558602253289,-1.3212403076260353,24.565000534057614,-2.6939900734382003,24.60000038146973,1.2270726791157964,24.5,-0.174558602253289
3174,2012-04-27,25.229999542236328,25.40999984741211,24.60000038146973,24.67499923706055,669052.0,0.012439785914658996,-1.2978772908539125,2.774990940128488,49.398628413971714,46.64917171804993,0.19715004698953464,0.2038272995363215,0.17848695953902904,-1.3963129787683854,6.840243300795996,0.8099994659423793,0.005285387055657509,-0.13850059509277202,-1.3645129313998545,1.0875117412143105,-0.751506763246315,0.474505573060771,0.9238167682312017,66.83417470740393,18.76627956646422,0.6130061681535416,4,0.015000343322753906,0.11500072479248047,-0.011249065399169922,-0.7399997711181641,-5.1649990081787145,4,-0.17617914290418668,1.7708318432157666,24.920000076293945,-1.3212403076260353,24.565000534057614,-2.6939900734382003,24.60000038146973,-0.17617914290418668
3175,2012-04-30,24.93000030517578,25.46500015258789,24.899999618530273,25.46500015258789,378670.0,-0.011890576397289743,1.1121521315963978,-0.9639631589800048,55.182347553140254,46.960437375609196,0.4600949261149232,0.4841504486615804,0.4849665784850643,-1.0513990396725745,7.08290915416164,0.5650005340576172,-0.051635512088225255,-0.4102498054504409,-1.6499503700379599,0.8294507591370781,-1.0301000877441986,0.20960047684331684,1.0885870037755119,51.75883442774254,-2.190411379204903,0.619850282293759,4,0.3149995803833008,0.41499996185302734,0.4524998664855957,-0.3475008010864258,-3.97500038146973,0,-0.1482149879499638,-1.2978772908539125,25.229999542236328,1.7708318432157666,24.920000076293945,-1.3212403076260353,24.565000534057614,-0.1482149879499638
3176,2012-05-02,24.895000457763672,25.5,24.78000068664551,25.5,552691.0,-0.0014039248689797779,1.3801648202677108,1.1308405883904824,52.60000129699653,47.21377001754928,0.34217321613982676,0.46709636848095926,0.5144068841115761,-0.9624501100891116,6.955571147336894,0.7199993133544886,-0.09248979085187514,-0.396999645233155,-1.6266010768847323,0.8326017864184223,-1.0118003610589419,0.21780107059263187,0.9964715897623613,62.18753762542304,2.683592331246139,0.6148007158257883,5,0.34999942779541016,0.4499998092651367,0.4649996757507324,0.00749969482421875,-3.4300003051757812,2,-0.16449090762824514,1.1121521315963978,24.93000030517578,-1.2978772908539125,25.229999542236328,1.7708318432157666,24.920000076293945,-0.16449090762824514
3177,2012-05-03,24.78000068664551,25.09000015258789,24.709999084472656,24.84000015258789,435378.0,-0.004619392207413919,-2.7999599462134865,0.09917274601662748,37.562821475587725,45.68220228167576,0.2892835556961195,0.48944605305792166,0.6006355467129367,-0.8003284768025836,6.703113974454257,0.3800010681152344,-0.13840407069231375,-0.43724946975707724,-1.5948988801806188,0.7203999406664643,-1.0160741749688462,0.14157523545469175,0.9919830151407751,34.84166410627335,-21.21310811997816,0.5788247052117702,5,0.1474990844726527,0.5649995803832972,0.5674996376037562,0.20499897003173473,-3.9500007629394602,3,-0.16949155151569195,1.3801648202677108,24.895000457763672,1.1121521315963978,24.93000030517578,-1.2978772908539125,25.229999542236328,-0.16949155151569195
3178,2012-05-04,24.20499992370605,24.76499938964844,24.01000022888184,24.70000076293945,527575.0,-0.023204227078546524,1.4160046875142502,8.25008742092429,35.93750501481179,43.84678201593145,0.6890531057215945,0.9546957391455315,1.1540975331914467,-0.16813765023604432,6.126269358583741,0.7700004577636719,-0.2551769849188048,-0.9115002632141156,-2.0523084977306603,0.22930797130242908,-1.4819043804723862,-0.34109614595584503,1.4546647330848756,13.087229850906311,-39.46756454585145,0.5704041172582718,5,0.6899995803833043,1.1400003433227575,1.1425004005432164,0.779999732971195,-3.3250007629394496,4,-0.16318945570707777,-2.7999599462134865,24.78000068664551,1.3801648202677108,24.895000457763672,1.1121521315963978,24.93000030517578,-0.16318945570707777
3179,2012-05-07,23.979999542236328,24.11000061035156,23.770000457763672,23.790000915527344,306564.0,-0.009295615871882768,-1.9565289502927063,-0.38383495875124746,32.5554232553999,42.99876390919726,0.7043770135360177,1.15545238707994,1.3633659472020767,0.1118081348205422,6.766930430953296,0.43499946594237926,-0.3704336463704401,-1.0835005760192864,-2.3326230228420037,0.16562187080343094,-1.708061799430645,-0.45893935260792773,1.5740852122589608,12.138678614977874,-35.74906762120928,0.624561223411358,5,0.8500003814697266,1.3000011444091797,1.3675007820129395,1.162500381469723,-3.1000003814697266,0,-0.1788990446235279,1.4160046875142502,24.20499992370605,-2.7999599462134865,24.78000068664551,1.3801648202677108,24.895000457763672,-0.1788990446235279
3180,2012-05-08,22.729999542236328,23.59000015258789,22.540000915527344,23.59000015258789,906365.0,-0.05212677330532711,1.4418569578254468,-4.526351717630052,15.68228477753766,40.59241897606588,1.87396617543153,2.3220975862470397,2.58230096230222,1.4244131241909628,7.846843907743067,1.4399986267089844,-0.5197860447716955,-2.2050005912780755,-3.825299842229459,-0.5847013403266921,-3.015150216753767,-1.3948509658023838,2.6813584685204326,6.418874509308638,-33.81633223697743,0.810149625475692,5,1.2900009155273438,1.9350013732910156,2.6175007820129395,2.4800004959106445,-2.299999237060547,1,-0.11724588921467771,-1.9565289502927063,23.979999542236328,1.4160046875142502,24.20499992370605,-2.7999599462134865,24.78000068664551,-0.11724588921467771
3181,2012-05-09,21.65999984741211,22.864999771118164,21.520000457763672,22.834999084472656,1387026.0,-0.04707433859978627,1.178135463385102,1.366277212966413,12.995785806560534,37.87499215511555,2.7748776024459403,3.3487796144422006,3.6021976914078664,2.5462420550594445,8.497345964488256,1.3449993133544922,-0.7237454374763423,-3.13850030899048,-5.316208524215821,-0.9607920937651393,-4.227354416603152,-2.049646201377808,3.4642224538217086,3.9215518659961917,-29.43767802780782,1.0888541076126708,5,1.8500003814697266,2.4950008392333984,3.666250228881836,3.5500001907348633,-1.7049999237060582,2,-0.03254847316124476,1.4418569578254468,22.729999542236328,-1.9565289502927063,23.979999542236328,1.4160046875142502,24.20499992370605,-0.03254847316124476
3182,2012-05-10,21.670000076293945,21.815000534057614,21.309999465942386,21.68000030517578,846975.0,0.00046169108736315856,2.607141640724559,0.008510838617098296,13.744502719861885,33.96214447931867,2.5826263818135438,3.273071785969247,3.5503654883183344,2.5834660581891526,9.22987534670578,0.5050010681152273,-0.7441384153681412,-2.9802500724792473,-5.569608103682015,-0.39089204127648003,-4.274929088080633,-1.685571056877862,3.021715603723454,10.419699516676086,-20.528885569411504,1.2946790156013839,5,1.734999656677246,2.380000114440918,3.65625,3.5399999618530273,-1.1650009155273438,3,-0.0094600795101204,1.178135463385102,21.65999984741211,1.4418569578254468,22.729999542236328,-1.9565289502927063,23.979999542236328,-0.0094600795101204
3183,2012-05-11,21.674999237060547,21.7450008392334,21.38999938964844,21.665000915527344,983103.0,0.00023069500456851522,3.7333045114693593,-0.9998092695021934,13.744473729672123,30.00057173661871,2.3120539963341926,3.104736944374743,3.4945092550260277,2.6273173550332487,10.822454061174277,0.3550014495849574,-0.7611188718695772,-2.7705008506774895,-5.621447389658879,0.0804456883039002,-4.195974120168184,-1.3450275811867947,2.5432761729863493,13.035700783443039,-15.583410824972214,1.425473269490695,5,1.7300004959106445,2.3750009536743164,3.6512508392333984,3.535000801086426,-1.2749996185302734,4,-0.03898497546010016,2.607141640724559,21.670000076293945,1.178135463385102,21.65999984741211,1.4418569578254468,22.729999542236328,-0.03898497546010016
3184,2012-05-14,21.23500061035156,21.57999992370605,20.934999465942386,21.540000915527344,1016134.0,-0.020299822015987234,2.350666336388432,-30.50515070583782,16.16578803393945,25.665398456707507,2.375585109173123,3.392615578173338,3.88264748651606,3.102846969666434,12.603846555467207,0.7399997711181605,-0.7978647606979692,-3.0034995079040563,-6.15557030121494,0.1485712854068275,-4.579534904559498,-1.4274641112486144,2.5761161675207056,11.299475209861923,-19.088629150336168,1.576035396655441,5,1.9824991226196325,2.5274991989135778,4.247499942779545,3.9749994277954137,-0.05000114440917258,0,-0.016717750853838087,3.7333045114693593,21.674999237060547,2.607141640724559,21.670000076293945,1.178135463385102,21.65999984741211,-0.016717750853838087
3185,2012-05-15,20.979999542236328,21.415000915527344,20.88999938964844,21.415000915527344,808651.0,-0.012008526526291918,1.4137924986626516,1.4262325837356313,13.654592786618565,21.338130844443295,2.247727295093135,3.4715860413176856,4.07772603557844,3.3980050773725026,14.491484433634138,0.5250015258789027,-0.9790652537481606,-3.033750534057617,-6.444955147169821,0.37745407905458705,-4.739352840613719,-1.328148227501515,2.370938465727157,4.556968871110407,-26.41959358792598,1.7056023065561028,5,2.010000228881836,2.760000228881836,4.502501010894775,4.2300004959106445,0.7600002288818359,1,-0.004766462519143921,2.350666336388432,21.23500061035156,3.7333045114693593,21.674999237060547,2.607141640724559,21.670000076293945,-0.004766462519143921
3186,2012-05-16,20.920000076293945,21.07999992370605,20.459999084472656,20.78499984741211,868922.0,-0.0028598411464020312,1.725278871184805,-0.3103443739970009,13.586389030738687,18.67408279501562,1.8825460432671548,3.292419228104052,4.08183437057248,3.4823330752114643,16.135615983335693,0.6200008392333949,-1.2127164459589146,-2.8347499847412116,-6.363570688394674,0.6940707189122506,-4.599160336567941,-1.0703396329144823,1.9879689803728304,33.94837636241565,2.090478512430618,1.7644103518267302,5,1.6924991607666016,2.604999542236328,4.608750343322754,4.289999961853027,0.5249996185302734,2,-0.023422551115256485,1.4137924986626516,20.979999542236328,2.350666336388432,21.23500061035156,3.7333045114693593,21.674999237060547,-0.023422551115256485
3187,2012-05-17,20.540000915527344,21.020000457763672,20.48500061035156,20.93000030517578,300806.0,-0.018164395763899055,-1.1399993896484213,-2.8888794698992637,6.461213870793927,15.398939334569192,1.7856293953029976,3.4138831247458796,4.405048874725317,3.885416602264282,17.711636039160947,0.5349998474121129,-1.499704163842413,-2.939499187469483,-6.573370547796728,0.6943721728577614,-4.756434867633107,-1.122563507305859,1.878374146700608,6.225814926578311,-22.417448731591314,1.8169356801636232,5,1.7449989318847656,2.9849987030029297,4.84499979019165,4.669999122619629,0.1699981689453125,3,-0.028481059676051745,1.725278871184805,20.920000076293945,1.4137924986626516,20.979999542236328,2.350666336388432,21.23500061035156,-0.028481059676051745
3188,2012-05-18,20.325000762939453,20.53499984741211,20.155000686645508,20.26000022888184,780862.0,-0.010467387682799978,-1.7636340937307098,-0.16666829688171553,0.30393915033083374,11.815441100672627,1.5560023704640464,3.3717310014806614,4.6052119614033735,4.120409516396869,19.082461300477803,0.38500022888183594,-1.8035317457019495,-2.8814993858337417,-6.605357248630348,0.8423584769628647,-4.743428317232045,-1.0195704544354385,1.7016991037374396,11.929836302552532,-11.391678736366151,1.8619289313983032,5,1.547499656677246,3.047499656677246,5.059999942779541,4.8849992752075195,-0.13000106811523438,4,0.00885600940076503,-1.1399993896484213,20.540000915527344,1.725278871184805,20.920000076293945,1.4137924986626516,20.979999542236328,0.00885600940076503
3189,2012-05-21,20.795000076293945,20.850000381469727,20.200000762939453,20.2549991607666,509803.0,0.023124196591002733,-1.0000058687856896,8.307638134922254,9.500468711061387,11.128572648841931,0.6556472250548246,2.6438850502751023,4.112152340294887,3.6802846592964897,20.50477932402709,0.6499996185302734,-2.0417500959480037,-2.1617500305175774,-5.82557495981392,1.5020748987787655,-3.993662495165747,-0.3298375658694077,0.857359954376669,50.79359312628008,29.785770814607865,1.8319124646481713,5,0.7150001525878906,2.577500343322754,4.590000629425049,4.414999961853027,-0.9549999237060547,0,-0.01899497265277572,-1.7636340937307098,20.325000762939453,-1.1399993896484213,20.540000915527344,1.725278871184805,20.920000076293945,-0.01899497265277572
3190,2012-05-22,21.1299991607666,21.149999618530273,20.93000030517578,21.024999618530273,1034156.0,0.016109597655378227,2.0344637078740364,0.19444326707074133,15.171105680585086,11.37027485706688,0.07802541851668465,2.153900527911084,3.729946805325028,3.3712640003340084,22.00250205417355,0.3549995422363281,-2.245814296793018,-1.6582509040832534,-5.333193532715605,2.016691724549098,-3.495722218399429,0.17922041023292223,0.22288900109899146,97.98990158453876,78.79580938184587,1.837471314316175,5,-0.14499855041503906,2.2425012588500977,4.26375150680542,4.080000877380371,-1.0799999237060547,1,0.0026029487629088965,-1.0000058687856896,20.795000076293945,-1.7636340937307098,20.325000762939453,-1.1399993896484213,20.540000915527344,0.0026029487629088965
3191,2012-05-23,20.38999938964844,20.915000915527344,20.334999084472656,20.8700008392334,493558.0,-0.03502128729338361,1.035088423764828,-4.571462306993609,13.598643662490844,11.354068295136765,0.691666632831943,2.7007971786826523,4.409138229067732,4.129690080290157,24.115410168289692,0.7950000762939453,-2.4577699696569475,-2.1877506256103487,-5.907758476805693,1.5322572255849956,-4.047754551208023,-0.3277467000126748,0.7600002288818324,23.617985454294868,6.138696032141176,1.8600039255976726,5,0.5600013732910121,2.982501029968258,5.15875148773193,4.820000648498532,-0.5900001525878942,2,0.06620894663464716,2.0344637078740364,21.1299991607666,-1.0000058687856896,20.795000076293945,-1.7636340937307098,20.325000762939453,0.06620894663464716
3192,2012-05-24,20.559999465942386,20.63999938964844,20.13500022888184,20.565000534057614,653117.0,0.00833742429537554,5.516169521559063,0.010418860442091457,17.5999739583157,11.782457209430497,0.38851067503904346,2.3350894957663932,4.172442713376302,3.967556088909557,26.05043525531293,0.5049991607666016,-2.476398392236817,-1.8175004959106396,-5.518221007223804,1.8832200154025251,-3.667860751567222,0.032859759745942796,0.5900001525878871,41.871871194696396,22.852333241858922,1.850360255656583,5,0.29750061035155895,2.802500724792477,5.020001411437985,4.650000572204586,0.40999984741210227,3,0.04304475933220875,1.035088423764828,20.38999938964844,2.0344637078740364,21.1299991607666,-1.0000058687856896,20.795000076293945,0.04304475933220875
3193,2012-05-25,20.56999969482422,20.940000534057614,20.325000762939453,20.71500015258789,538522.0,0.0004863924679763265,1.067221880289288,28.993897787989326,18.48426665388044,12.040065944979496,0.22940713189941775,2.089624847014303,4.069826143185967,3.9658792736605264,27.957895603701672,0.6149997711181605,-2.358476395150703,-1.5900002479553237,-5.170927903597942,1.9909274076872947,-3.380464075776633,0.2004635798659855,0.3770000457763665,42.857116011966305,22.018444469124056,1.7904638278213085,5,0.2050008773803711,2.7925004959106445,4.883750915527344,4.640000343322754,0.8999996185302699,4,0.00680599862544784,5.516169521559063,20.559999465942386,1.035088423764828,20.38999938964844,2.0344637078740364,21.1299991607666,0.00680599862544784
3194,2012-05-28,20.78499984741211,20.940000534057614,20.655000686645508,20.670000076293945,294933.0,0.010452122303238998,-2.9310716775627297,-0.7930993659730078,27.771412677361752,13.608601488395406,-0.06273582002480893,1.6069302445657776,3.7715026749753413,3.756146291235588,30.43247984291876,0.3700008392333949,-2.2537073676312147,-1.1527501106262221,-4.473729048838656,2.168228827586212,-2.813239579732439,0.507739358479995,-0.6499996185302699,64.03940979269068,39.667500831349415,1.6604894691062166,5,-0.1424999237060547,2.260000228881836,4.745000839233398,4.425000190734863,1.4200000762939418,0,-0.028385862733665168,1.067221880289288,20.56999969482422,5.516169521559063,20.559999465942386,1.035088423764828,20.38999938964844,-0.028385862733665168
3195,2012-05-29,21.23500061035156,21.354999542236328,20.84000015258789,20.84000015258789,699990.0,0.021650265395382062,-1.6075888243985823,3.4347934254390746,44.34088484786909,17.025767690298785,-0.5283191239815039,0.9127111150296301,3.232985444873268,3.3227051792229396,32.85823935204334,0.5699996948242188,-2.139169786026258,-0.5179993629455595,-3.5353151317682077,2.4993164058770887,-2.0266572473568836,0.9906585214657646,-1.0839003753662055,90.16401644072879,60.59433013746194,1.508657884411324,5,-0.4900007247924769,1.7774991989135813,4.295000076293949,3.9549999237060582,1.064998626708988,1,-0.06569345032576257,-2.9310716775627297,20.78499984741211,1.067221880289288,20.56999969482422,5.516169521559063,20.559999465942386,-0.06569345032576257
3196,2012-05-30,20.799999237060547,21.1299991607666,20.7549991607666,21.049999237060547,457334.0,-0.02048511235167849,-1.2058813629682819,-0.6329106589278356,39.59328740788936,20.707109194420497,-0.12530738233280303,1.0805981594718723,3.567593679329619,3.768791188940078,35.2846623004336,0.4800014495849574,-2.054700068001722,-0.7482506752014153,-3.401650291611471,1.9051489412086404,-2.074950483406443,0.5784491330036126,-0.6007430297851535,54.508146102987375,21.585997766898252,1.3266998082050279,5,-0.054999351501464844,2.2125005722045934,4.70250129699707,4.39000129699707,1.3700008392333984,2,-0.03605769363028066,-1.6075888243985823,21.23500061035156,-2.9310716775627297,20.78499984741211,1.067221880289288,20.56999969482422,-0.03605769363028066
3197,2012-05-31,20.57999992370605,20.924999237060547,20.30500030517578,20.850000381469727,780380.0,-0.01057689045307797,1.9523887375113533,1.0800018310547017,37.54266581895581,24.844745490934383,0.11282748796775266,1.0222204565855684,3.6867645177397073,3.9994269097750106,37.888061730671325,0.6199989318847656,-1.9329446284133525,-0.7582499504089384,-2.961300939756452,1.444801038938575,-1.8597754450826969,0.3432755442648201,-0.33451398303222035,26.190458890248923,-8.865199382308287,1.1015254946737574,5,0.1649999618530309,2.237500190734867,4.865000724792484,4.610000610351566,1.2600002288818395,3,-0.03790090814077329,-1.2058813629682819,20.799999237060547,-1.6075888243985823,21.23500061035156,-2.9310716775627297,20.78499984741211,-0.03790090814077329
3198,2012-06-01,20.2549991607666,20.700000762939453,19.76499938964844,20.63500022888184,779388.0,-0.015792068228585476,2.66665669364368,1.4074089772390062,38.5513867714698,28.072625275424212,0.4770177980197694,1.0921175499453817,3.9226510732012443,4.32354225951147,39.91289616286562,0.9350013732910121,-1.8104671758267656,-0.8857506752014146,-2.676302536775605,0.9048011863727758,-1.781026605988508,0.009525255585678849,1.1000003814697266,30.817592710329993,-6.943859490741222,0.8952759307870948,6,0.30500030517578125,2.377500534057617,5.040000915527344,4.935001373291016,1.7049999237060547,4,0.03529993494015171,1.9523887375113533,20.57999992370605,-1.2058813629682819,20.799999237060547,-1.6075888243985823,21.23500061035156,0.03529993494015171
3199,2012-06-04,19.690000534057614,20.0,19.5049991607666,20.0,538700.0,-0.027894280430451723,2.1935593032628025,0.8157857752346551,35.94771785025513,30.381137738720877,0.9708877151773443,1.3905346729231631,4.393356560032505,4.880049907212186,41.845553275073385,0.75,-1.62355752879008,-1.236249351501467,-2.562263634240079,0.08976493123714491,-1.899256492870773,-0.573242210132161,1.6331990051269578,10.000072169933196,-30.641226277328308,0.6630071413693062,6,0.7399988174438512,2.812499046325687,5.604999542236332,5.5000000000000036,2.875,0,0.09040115444476648,2.66665669364368,20.2549991607666,1.9523887375113533,20.57999992370605,-1.2058813629682819,20.799999237060547,0.09040115444476648
3200,2012-06-05,20.065000534057614,20.084999084472656,19.63999938964844,19.96999931335449,482283.0,0.0190452000928778,5.592670038712194,-0.3064560786075065,41.28440616697874,33.45733357255287,0.4793381586849783,0.8491806269657189,3.9435629529568565,4.494581723289901,42.66768691510296,0.4449996948242152,-1.3705821494515185,-0.7279994010925321,-1.8025977403945852,0.3465989382095209,-1.265298570743557,-0.19070023144150738,1.1854709899902396,34.46162297175459,-6.736036516668918,0.5372991696510258,6,0.3649988174438512,2.437499046325687,5.229999542236332,5.1250000000000036,1.814998626708988,1,0.10665334326884657,2.1935593032628025,19.690000534057614,2.66665669364368,20.2549991607666,1.9523887375113533,20.57999992370605,0.10665334326884657
3201,2012-06-06,20.95499992370605,20.95499992370605,20.200000762939453,20.25,892656.0,0.044355811909288834,1.141841822613864,7.420956472855729,53.83193983555585,37.483107558912884,-0.3599389857999995,-0.10155020390950398,2.979832651059123,3.5968679338074914,42.28599605262004,0.8899993896484375,-1.1697119314292195,0.1972499847412088,-0.8011509958013399,1.1956509652837575,-0.3019505055300655,0.6964504750124831,0.2256527058105533,100.0,52.13231195695077,0.49920049027127367,6,-0.5250005722045863,1.5474996566772496,4.340000152587894,4.235000610351566,0.4750003814697301,2,0.06418512613941463,5.592670038712194,20.065000534057614,2.1935593032628025,19.690000534057614,2.66665669364368,20.2549991607666,0.06418512613941463
3202,2012-06-07,21.46500015258789,21.690000534057614,20.799999237060547,20.989999771118164,1156620.0,0.024337877868703117,-1.0818708492929354,0.6737594792531884,59.98248312113103,42.0940204997185,-0.8136260669281441,-0.6616174397467347,2.3811648204991513,3.0795656944161998,41.38833437846114,0.8900012969970668,-0.9980634672444282,0.7175002098083496,-0.24503184170790604,1.6800322613246053,0.23623418405022178,1.1987662355664774,-1.960000991821289,89.70250617596494,35.74855469785129,0.48126602575812705,6,-0.8675003051757812,0.8324995040893555,3.8299999237060547,3.7250003814697266,0.39999961853027344,3,0.03284416113181621,1.141841822613864,20.95499992370605,5.592670038712194,20.065000534057614,2.1935593032628025,19.690000534057614,0.03284416113181621
3203,2012-06-08,20.82999992370605,21.295000076293945,20.53499984741211,21.290000915527344,791342.0,-0.029583052614387317,2.234048251932715,-0.9684223629420603,50.29787104180515,44.596960317989996,-0.15406818959582225,-0.09820322713135354,2.911520621779097,3.6992660013168326,40.537151062887844,0.9300003051757812,-0.7387069720230421,0.12474994659423544,-0.7350631147791162,0.9845630079675871,-0.3051565840924404,0.5546564772809113,-1.2813007354736285,60.64072906937151,6.027303471333276,0.4299065306866765,6,-0.23250007629394176,1.3049993515014684,4.306250095367435,4.360000610351566,1.0200004577636754,4,0.048487769206968956,-1.0818708492929354,21.46500015258789,1.141841822613864,20.95499992370605,5.592670038712194,20.065000534057614,0.048487769206968956
3204,2012-06-11,20.8799991607666,21.59000015258789,20.53499984741211,21.315000534057614,1114827.0,0.0024003474432876537,1.1421312719780645,0.9456531203741562,47.76386410397268,44.977291346445945,-0.21140625590358653,-0.18568194271574257,2.767711956723481,3.6313878410686193,39.20835416061613,1.0550003051757812,-0.5258743838760012,0.19249925613403462,-0.6353289894292402,1.0203275016973095,-0.2214148666476028,0.606413378915672,-1.2884739456176746,60.487759945887184,10.891848753280591,0.4139141227816375,6,-0.2824993133544922,0.9275007247924805,4.2400007247924805,4.310001373291016,1.060001373291012,0,0.051724136356066985,2.234048251932715,20.82999992370605,-1.0818708492929354,21.46500015258789,1.141841822613864,20.95499992370605,0.051724136356066985
3205,2012-06-12,20.8799991607666,21.145000457763672,20.53499984741211,20.8799991607666,820559.0,0.0,1.3018778295198543,-0.0,55.051543634824135,46.69487537166092,-0.2984434316580007,-0.20401795387676813,2.6759981216770967,3.6118903617001408,37.779162312624635,0.6100006103515625,-0.31871264051965653,0.19749927520751953,-0.6240747008989196,1.0190732513139587,-0.21328771284569825,0.6082862632607373,-1.2465044392395015,45.637483374702,-6.945199512667983,0.4107869880532191,6,-0.2824993133544922,0.6675004959106445,4.17500114440918,4.310001373291016,1.4050006866455078,1,0.08069930273067816,1.1421312719780645,20.8799991607666,2.234048251932715,20.82999992370605,-1.0818708492929354,21.46500015258789,0.08069930273067816
3206,2012-06-13,20.43000030517578,21.190000534057614,20.53499984741211,20.940000534057614,765073.0,-0.02155167019529225,-3.3666545868380493,-100.0,48.732951442167696,47.93824044090668,0.10454574917683246,0.2185967010447989,3.0153963417793577,4.036223957200342,35.9821059289934,0.6550006866455043,-0.22310956626293788,-0.22799959182739116,-1.0489768977811558,0.5929777141263735,-0.6384882448042717,0.18248906114948937,-0.7553754673980713,-9.090864053187776,-60.42475470263061,0.41048865297688153,6,0.16749954223632812,0.7549991607666016,3.9125003814697266,4.2350006103515625,2.2649993896484375,2,0.07097400068190285,1.3018778295198543,20.8799991607666,1.1421312719780645,20.8799991607666,2.234048251932715,20.82999992370605,0.07097400068190285
3207,2012-06-14,19.95499992370605,20.364999771118164,19.559999465942386,20.290000915527344,965433.0,-0.023250140693800825,2.3195977646600636,0.656864395052875,44.5040228186423,48.59964444614807,0.5381597404511389,0.6825160933702996,3.3586174910326996,4.478464806220142,34.4492927844946,0.8700008392333949,-0.2693059180739361,-0.6737499237060582,-1.5521086377484572,0.20460879033634072,-1.1129292807272577,-0.23457056668485876,1.7350006103515625,19.458144047053867,-31.586953625450068,0.4391793570211995,6,0.6424999237060582,0.7049999237060582,3.8775005340576207,4.200000762939457,2.3150005340576207,3,0.07391633110043094,-3.3666545868380493,20.43000030517578,1.3018778295198543,20.8799991607666,1.1421312719780645,20.8799991607666,0.07391633110043094
3208,2012-06-15,20.5049991607666,20.520000457763672,19.899999618530273,19.899999618530273,891086.0,0.027561976405079625,-1.0495911019754471,-1.8059634359502648,47.63911667541003,49.89868876005418,0.030566781479461014,0.1546207927325618,2.68228615414316,3.9084713198063312,32.550710936944824,0.6200008392333984,-0.2464976484987531,-0.13275060653686666,-1.0016425082386249,0.7361412951648916,-0.5671965573877458,0.30169534431401246,1.142401351928708,46.55169335857663,-2.7319925916004593,0.4344459508508797,6,0.12000083923339844,0.12000083923339844,3.222500801086426,3.5450010299682617,0.9100017547607422,4,0.0663253189960491,2.3195977646600636,19.95499992370605,-3.3666545868380493,20.43000030517578,1.3018778295198543,20.8799991607666,0.0663253189960491
3209,2012-06-18,20.399999618530273,20.790000915527344,20.20499992370605,20.76000022888184,456657.0,-0.005120680152829737,1.7857058518996363,-0.5950427813893133,42.524606858877014,50.03648883693177,0.27588310240144764,0.2408595909721356,2.6951694937131165,3.9921041816813663,31.000210494258706,0.5850009918212926,-0.19568372623148278,-0.21800012588500906,-1.0897942355095438,0.6537939837395257,-0.6538971806972782,0.2178969289272601,1.205652873229976,51.53371792321465,7.1145600791337955,0.43589705481226737,6,0.22500038146972656,0.19750022888183594,3.327500343322754,3.65000057220459,1.3050003051757777,0,0.07107847010067347,-1.0495911019754471,20.5049991607666,2.3195977646600636,19.95499992370605,-3.3666545868380493,20.43000030517578,0.07107847010067347
3210,2012-06-19,21.184999465942386,21.26000022888184,20.5049991607666,20.76000022888184,706362.0,0.038480385396628236,1.6260871872781797,-1.180551434747583,53.24347523996136,49.97110388186571,-0.37273440961150683,-0.5689804235878988,1.8168941685204523,3.1801060030145365,29.678833716694186,0.860000610351566,-0.10453197370537382,0.5642497062683134,-0.3146626162465722,1.443162028783199,0.12479354501087059,1.0037058675257562,0.379739965301507,95.58819239529221,50.27876562024882,0.43945616125744247,6,-0.5599994659423864,-0.587499618530277,2.3050003051757777,2.677500724792477,0.5699996948242152,1,0.03563847472967785,1.7857058518996363,20.399999618530273,-1.0495911019754471,20.5049991607666,2.3195977646600636,19.95499992370605,0.03563847472967785
3211,2012-06-20,21.739999771118164,21.75,21.07999992370605,21.28499984741211,918869.0,0.02619779651484122,1.8210506872472916,1.0705899776503218,59.25040245990307,49.88976158617371,-0.899236656867533,-1.0726518084690966,1.202480902589219,2.6016992744594383,27.699200709793082,0.6700000762939489,0.07324283092414774,1.0517499923706062,0.04884238377735173,2.0546576009638606,0.550296188073979,1.5532037966672334,-2.1800003051757777,99.5433686555634,49.675075301044714,0.5014538042966272,6,-1.0850000381469727,-1.1125001907348633,1.625,2.1000003814697266,1.1450004577636754,2,0.025069001013421577,1.6260871872781797,21.184999465942386,1.7857058518996363,20.399999618530273,-1.0495911019754471,20.5049991607666,0.025069001013421577
3212,2012-06-21,21.44499969482422,21.88999938964844,21.290000915527344,21.75,502745.0,-0.013569460873953498,1.0512800448635056,-0.6703304534460136,59.53526686850745,50.916138900251745,-0.6787497925946262,-0.7462087343332584,1.4255168071966082,2.885231322477324,25.533722565488166,0.5999984741210973,0.20302631960311857,0.7124999046325691,-0.34328351230373144,1.7682833215688696,0.18460819616441881,1.2403916131007193,-1.8412002182006795,77.6382037182758,24.312524257566793,0.5278917084681497,6,-0.720000267028805,-0.7475004196166992,1.6237497329711914,2.1800003051757812,1.2649993896484375,3,0.058288646201365424,1.8210506872472916,21.739999771118164,1.6260871872781797,21.184999465942386,1.7857058518996363,20.399999618530273,0.058288646201365424
3213,2012-06-22,20.709999084472656,20.9950008392334,20.600000381469727,20.989999771118164,468753.0,-0.03427375242765596,1.72411457134401,0.9180341196187808,57.95630950237824,52.04863283340792,0.04183834499161421,-0.0001917803821456232,2.0419386814005236,3.5955915361016615,23.88985590751398,0.8449993133544922,0.17474204112052405,-0.029500675201415305,-1.0826007075197666,1.023599357116936,-0.5560506913605927,0.4970493409577621,-1.0147516113281192,29.970286102385685,-27.644614504758486,0.5265500161591765,6,0.015000343322757459,-0.012499809265136719,2.195000648498535,2.9150009155273438,2.145000457763672,4,0.07532599914312055,1.0512800448635056,21.44499969482422,1.8210506872472916,21.739999771118164,1.6260871872781797,21.184999465942386,0.07532599914312055
3214,2012-06-25,20.19499969482422,20.70499992370605,20.18000030517578,20.684999465942386,426069.0,-0.024867185534284242,-1.0192349309867852,1.7499948910429892,50.99236041041502,51.597612475140245,0.5022713337260392,0.4936496096652192,2.4426641539242198,4.080390434647729,22.31252648391862,0.529998779296875,0.044317336629653425,-0.5150000572204583,-1.5954335496047314,0.5654334351638148,-1.0552168034125948,0.02521668897167828,-0.4119621450195261,0.8771577590091579,-57.20171614650051,0.5402167461921373,6,0.529999732971195,0.5024995803833008,2.4275007247924805,3.277501106262207,1.7700004577636719,0,0.060411054178713286,1.72411457134401,20.709999084472656,1.0512800448635056,21.44499969482422,1.8210506872472916,21.739999771118164,0.060411054178713286
3215,2012-06-26,19.84000015258789,20.375,19.80500030517578,20.11000061035156,662530.0,-0.01757858616493624,-2.3529378765609397,0.5510215997602077,40.73150259497829,50.70856260323031,0.7758185227508392,0.7787052912730914,2.6736847683083766,4.39707042658074,21.510297253702117,0.5699996948242188,0.013624148517823897,-0.8002495765686035,-1.9174661001274096,0.31696694699020256,-1.3588578383480083,-0.2416413147891987,2.0499992370605504,1.6786504930749921,-48.98669858746339,0.5586082617794031,6,0.8849992752075231,0.8574991226196289,2.601250171661377,3.632500648498535,2.3199996948242188,1,0.09400200386968716,-1.0192349309867852,20.19499969482422,1.72411457134401,20.709999084472656,1.0512800448635056,21.44499969482422,0.09400200386968716
3216,2012-06-27,20.049999237060547,20.07999992370605,19.575000762939453,19.899999618530273,633110.0,0.010584631192417815,3.8094931017884868,-0.5555532008081566,37.62028152016621,49.94370245895519,0.5657414046656832,0.537178572519764,2.319442086085189,4.142957517255159,20.66382500375713,0.504999160766598,-0.001957499389313,-0.5527504920959458,-1.6974013329598705,0.5919003487679788,-1.1250759125279082,0.019574928336016484,1.7983001708984396,20.518304790372753,-24.167744274041212,0.5723254204319626,6,0.6825008392333984,0.6475000381469727,2.128751277923584,3.422501564025879,1.2150001525878942,2,0.08503740591443631,-2.3529378765609397,19.84000015258789,-1.0192349309867852,20.19499969482422,1.72411457134401,20.709999084472656,0.08503740591443631
3217,2012-06-28,19.799999237060547,20.190000534057614,19.46500015258789,20.0,459127.0,-0.012468828404636478,1.499993422956531,-1.3333418104599266,40.33769757444485,49.132433669959056,0.8844519148653909,0.7649669503780459,2.4210925714760307,4.34159312213195,19.37119092666174,0.725000381469723,-0.07451119655245719,-0.7637504577636705,-1.9634909644377032,0.4359900489103623,-1.3636207111006868,-0.16388020442665407,1.9573682250976567,21.895355171842063,-19.914442214154768,0.5998702533370158,6,0.8775005340576172,0.8775005340576172,2.3612513542175293,3.672501564025879,2.1000003814697266,3,0.15580813690371054,3.8094931017884868,20.049999237060547,-2.3529378765609397,19.84000015258789,-1.0192349309867852,20.19499969482422,0.15580813690371054
3218,2012-06-29,20.96999931335449,21.09499931335449,20.059999465942386,20.100000381469727,869824.0,0.059090915221047036,-1.1789452972851437,-4.349978065574378,50.69767593155541,50.04055245581221,-0.2376418695577307,-0.36756590610205464,1.1216617049196707,3.1250736367755003,17.152674578252803,1.2950000762939418,-0.04871272439741148,0.37049961090087535,-0.8331083594859514,1.5741075812877021,-0.23130437429253803,0.9723035960942887,0.6498261102294975,92.33128439518879,50.69953505911483,0.601803985193413,6,-0.2924995422363246,-0.2924995422363246,1.1400008201599157,2.492501258850101,1.0799999237060582,4,0.08297567134444628,1.499993422956531,19.799999237060547,3.8094931017884868,20.049999237060547,-2.3529378765609397,19.84000015258789,0.08297567134444628
3219,2012-07-02,21.46999931335449,21.739999771118164,21.01499938964844,21.399999618530273,709249.0,0.023843586856084453,1.3770480526302507,0.0804595181198305,54.24460727811623,50.15178934894053,-0.6368749892606154,-0.7666837078731312,0.4952111517893556,2.586258586952429,14.60570322173239,0.7700004577636754,0.06180484444746526,0.7814996719360323,-0.4020146085772325,1.965013952449297,0.18974253167939992,1.3732568121926647,-2.004999160766598,88.1318460203477,45.06499288293155,0.5917571402566332,7,-0.7924995422363246,-0.7924995422363246,0.5987510681152379,1.9925012588501012,0.6500015258789098,0,0.06450862939806234,-1.1789452972851437,20.96999931335449,1.499993422956531,19.799999237060547,3.8094931017884868,20.049999237060547,0.06450862939806234
3220,2012-07-03,22.20499992370605,22.20499992370605,21.5,21.565000534057614,756863.0,0.034233844148024106,1.2031268626469145,9.142888283379211,62.26675837407921,50.486940006071215,-1.3544026719168976,-1.405185228573302,-0.3187194291308941,1.8170413843292899,12.247310908815097,0.7350006103515625,0.13782127374871678,1.4095003128051715,0.08480405385503431,2.7341965717553087,0.7471521833301047,2.0718484422802383,-2.6944997787475558,100.0,48.25623691909065,0.6623481294750678,7,-1.3699998855590785,-1.3699998855590785,-0.36124992370605113,1.2575006484985387,-0.0550003051757777,1,-0.010808366221246257,1.3770480526302507,21.46999931335449,-1.1789452972851437,20.96999931335449,1.499993422956531,19.799999237060547,-0.010808366221246257
3221,2012-07-04,22.299999237060547,22.299999237060547,21.8799991607666,22.11000061035156,397292.0,0.004278284786350062,3.421085389603871,0.29687313735307996,67.10430432112696,51.32794416747338,-1.5216277262362468,-1.4696013066630371,-0.4963959821500765,1.6945770500129669,11.27524703061488,0.4200000762939453,0.26842774760144295,1.4372496604919434,-0.04833181102522133,2.922831132009108,0.694458924733361,2.1800403962505257,-2.681719100952151,100.0,42.34761013645736,0.7427907357585826,7,-1.4174995422363281,-1.4174995422363281,-0.4212493896484375,1.162501335144043,-0.07999992370605824,2,-0.006277999750590624,1.2031268626469145,22.20499992370605,1.3770480526302507,21.46999931335449,-1.1789452972851437,20.96999931335449,-0.006277999750590624
3222,2012-07-05,22.170000076293945,22.625,21.850000381469727,22.200000762939453,581984.0,-0.0058295589782153545,-1.3134314336712472,-0.15789949203926865,62.93707495897791,51.881362551540015,-1.4281582220444449,-1.3534703658689722,-0.4511609659154878,1.7971941162602327,11.398272337487874,0.7749996185302734,0.26823185432605,1.2720005035400384,-0.30442919566483795,2.8484302027449147,0.483785653937602,2.0602153531424747,-2.390816794128419,82.26121524480607,22.24610128178697,0.7882148496024377,7,-1.125,-1.125,-0.29125022888183594,1.2925004959106445,-0.010000228881835938,3,-0.04082096001493518,3.421085389603871,22.299999237060547,1.2031268626469145,22.20499992370605,1.3770480526302507,21.46999931335449,-0.04082096001493518
3223,2012-07-06,21.84000015258789,22.25,21.84000015258789,22.100000381469727,579462.0,-0.014884976209761924,-2.1538422037193268,8.66647593616886,60.81081816403604,52.97230230194235,-1.0292472977009233,-0.9949349221334352,-0.22295191495774702,2.0973755260723976,11.251054443153338,0.4099998474121094,0.1674897587893618,0.891500568389894,-0.7395214844838272,2.522522621263615,0.07598954195303165,1.7070115948267564,-1.8331515329956076,51.24226398642811,-9.438974256200261,0.8155110264368611,7,-0.7950000762939453,-0.7950000762939453,-0.058750152587890625,1.6225004196166992,0.08499908447265625,4,0.002747228274871283,-1.3134314336712472,22.170000076293945,3.421085389603871,22.299999237060547,1.2031268626469145,22.20499992370605,0.002747228274871283
3224,2012-07-09,21.959999084472656,22.270000457763672,21.924999237060547,22.19499969482422,819185.0,0.005494456549742566,-1.2623008229732096,0.9038477056816931,56.46371979300721,54.72032643505667,-0.9750933115537777,-1.0855301081437432,-0.45543976713147316,1.939330869857752,11.496401813016686,0.43000030517578125,0.08385202514082124,0.9574995040893555,-0.7343525107062234,2.6493515188849344,0.11157349669156602,1.803425511487145,-1.743698354447755,40.88880750868056,-14.741730440736475,0.8459260073977888,7,-0.9149990081787109,-0.9149990081787109,-0.36374950408935547,1.3175010681152344,0.1500015258789027,0,0.0040983677750481284,-2.1538422037193268,21.84000015258789,-1.3134314336712472,22.170000076293945,3.421085389603871,22.299999237060547,0.0040983677750481284
3225,2012-07-10,22.565000534057614,22.7549991607666,22.0,22.0,576728.0,0.027550158233510036,-1.6725608747463905,-2.4042513473150944,56.823829717415705,56.85405401252883,-1.2883916318796267,-1.6420096523367214,-1.158547893423595,1.3084369497056336,11.929058431291505,0.7950000762939453,0.0807153904997655,1.4782508850097607,-0.35021794729513545,3.3067197173146567,0.5640164688573108,2.3924853011622105,-2.156003862434705,79.23510025577222,27.954701930859514,0.9142344161524488,7,-1.4550008773803675,-1.4550008773803675,-1.0987510681152308,0.582499504089359,-0.5650005340576136,1,-0.019720792567789802,-1.2623008229732096,21.959999084472656,-2.1538422037193268,21.84000015258789,-1.3134314336712472,22.170000076293945,-0.019720792567789802
3226,2012-07-11,21.8799991607666,22.4950008392334,21.825000762939453,22.4950008392334,812213.0,-0.03035680731569812,1.17885609016307,-1.088497517073293,53.37994951083247,58.303193116571904,-0.35370137399283763,-0.8883545901784515,-0.5805073974741646,1.9574717317567796,12.356613577606698,0.7399997711181605,0.16303002198816685,0.7207495689392083,-1.1130539009290707,2.5545530388074873,-0.19615216599493124,1.6376513038733478,-1.2364022402293244,5.913816406097784,-40.29617771781453,0.91690173493414,7,-0.4724998474121094,-0.7699995040893555,-0.41374969482421875,1.267500877380371,0.3000011444091797,2,0.012340057957946016,-1.6725608747463905,22.565000534057614,-1.2623008229732096,21.959999084472656,-2.1538422037193268,21.84000015258789,0.012340057957946016
3227,2012-07-12,21.43000030517578,21.9950008392334,21.31999969482422,21.84499931335449,575423.0,-0.020566676090085112,-1.1259870901079228,0.6747932935944216,55.85367063953579,58.876081417458614,0.3931751025564765,-0.3395979169281418,-0.24119639327981446,2.3577442911168056,11.520507306125939,0.6750011444091797,0.3527022269189146,0.19700069427490163,-1.5494407654591775,1.9434421540089808,-0.676220035592138,1.0702214241419412,-0.5752631606155703,7.6655506125449095,-38.921568700501666,0.8732207298670402,7,0.4549989700317383,-0.32000064849853516,0.03624916076660156,1.7174997329711914,1.3099994659423828,3,0.036864162245854315,1.17885609016307,21.8799991607666,-1.6725608747463905,22.565000534057614,-1.2623008229732096,21.959999084472656,0.036864162245854315
3228,2012-07-13,21.864999771118164,21.924999237060547,21.5,21.5,481033.0,0.020298621546791296,-1.3287644031040158,-0.8795196227577186,63.75618356681867,59.93292322731443,0.11005612461725889,-0.7035571837641683,-0.7655742933073739,1.8822284275434598,10.864705185471387,0.4949989318847656,0.5744197487235212,0.564000129699707,-1.1689458792647152,2.2969461386641292,-0.3024728747825023,1.4304731341819164,-0.8202364249373133,37.97911352782537,-13.795572096330616,0.8664730044822104,7,0.1724996566772461,-0.755000114440918,-0.41750001907348633,1.2825002670288086,0.6849994659423864,4,0.013491885633752254,-1.1259870901079228,21.43000030517578,1.17885609016307,21.8799991607666,-1.6725608747463905,22.565000534057614,0.013491885633752254
3229,2012-07-16,21.850000381469727,22.045000076293945,21.489999771118164,21.899999618530273,659411.0,-0.000685999991102193,2.264706212343906,-0.13698429702401171,67.53927625243456,60.51875854713171,0.2063245289182305,-0.6053965491299991,-0.8347168771102425,1.8606038281785189,10.611733965462745,0.5550003051757812,0.8120620313028226,0.47650070190429616,-1.21864466016806,2.1716460639766524,-0.37107197913188017,1.3240733829404725,-0.6342134538303021,36.93385950478034,-20.30281128154646,0.8475726810361779,7,0.1874990463256836,-0.7400007247924805,-0.4837508201599121,1.297499656677246,0.8799991607666016,0,0.0034324418435445203,-1.3287644031040158,21.864999771118164,-1.1259870901079228,21.43000030517578,1.17885609016307,21.8799991607666,0.0034324418435445203
3230,2012-07-17,21.940000534057614,22.2549991607666,21.770000457763672,21.989999771118164,670099.0,0.004119000046526988,-1.4871767283540045,1.000000000000071,66.84493524022909,60.489939760365274,0.08356931224943764,-0.6703004157084713,-0.9692506173576483,1.733891721618786,11.069737320541718,0.4849987030029297,0.9117357372663442,0.5287508010864208,-1.1822722293101187,2.2397738314829603,-0.3267607141118489,1.3842623162846905,-0.5702923831054711,52.76597747869829,-8.738775207892537,0.8555115151982691,7,0.09749889373779652,-0.8300008773803675,-0.7375006675720179,1.207499504089359,0.4149990081787145,1,0.007748408028981357,2.264706212343906,21.850000381469727,-1.3287644031040158,21.864999771118164,-1.1259870901079228,21.43000030517578,0.007748408028981357
3231,2012-07-18,22.28499984741211,22.28499984741211,21.604999542236328,22.084999084472656,375260.0,0.01572467205818673,5.799977111903718,-4.000076295109199,71.77915402622884,61.47239299005982,-0.2947807631305501,-1.0249246253185973,-1.3211982165761995,1.3508599874752605,11.894699482111603,0.6800003051757812,0.959760300615315,0.84650011062622,-0.9034839807809156,2.5964842020333556,-0.02849193507734782,1.7214921563297878,-0.7950000762939453,100.0,32.1016972089395,0.8749920457035683,7,-0.24750041961669922,-1.1750001907348633,-1.2125000953674316,0.8625001907348633,0.03000068664550426,2,-0.012788864678641931,-1.4871767283540045,21.940000534057614,2.264706212343906,21.850000381469727,-1.3287644031040158,21.864999771118164,-0.012788864678641931
3232,2012-07-19,22.69499969482422,22.82500076293945,22.3700008392334,22.540000915527344,406365.0,0.018398018856604192,1.1927658792168603,0.7749909401285549,67.44187212619909,62.20917676363349,-0.6956307845108114,-1.4087008669860666,-1.7338477609964187,0.909376370687319,12.819064080800766,0.5400009155273402,0.891301161583435,1.1939999580383294,-0.6440330532877887,3.0320329693644474,0.27498345237527033,2.1130164637013884,-1.0900001525878906,90.2620995106621,24.402909374886235,0.9190165056630583,7,-0.6224994659423828,-1.5499992370605469,-1.8037500381469727,0.4525003433227539,-0.6149997711181676,3,-0.022692196368078732,5.799977111903718,22.28499984741211,-1.4871767283540045,21.940000534057614,2.264706212343906,21.850000381469727,-0.022692196368078732
3233,2012-07-20,22.270000457763672,22.8799991607666,22.075000762939453,22.57500076293945,625090.0,-0.018726558395040227,-1.3165431692189473,-1.9677594014569568,58.21356912928898,62.4036044676648,-0.22710391252264728,-0.9073586276616226,-1.3166525427731486,1.2960292191178304,13.325873515902808,0.8049983978271484,0.7659720235756708,0.6910006523132317,-1.1380764965654073,2.5200778011918707,-0.2235379221260878,1.6055392267525512,-0.6650009155273438,56.1151819529063,-6.640533536979646,0.9145385744393189,7,-0.17000102996826172,-1.0975008010864258,-1.6412506103515625,0.8774995803833008,-0.48999977111816406,4,0.02110459378956331,1.1927658792168603,22.69499969482422,5.799977111903718,22.28499984741211,-1.4871767283540045,21.940000534057614,0.02110459378956331
3234,2012-07-23,21.415000915527344,21.989999771118164,21.059999465942386,21.93000030517578,406846.0,-0.03839243487479416,1.9291425619213998,1.688520899517242,42.084171860278026,60.76586470576062,0.6062067947118237,0.04608972417574719,-0.46536844970673386,2.109876033344591,13.141660114340253,1.2100009918212855,0.6654844323205005,-0.22499895095825195,-1.9373844498192199,1.487386547902716,-1.081191700388736,0.631193798472232,1.4649982452392578,19.505577423695406,-36.946980777437055,0.856192749430484,7,0.5549983978271484,-0.24250125885009766,-0.7900009155273438,1.732499122619629,-0.04000091552734375,0,0.053000152837269,-1.3165431692189473,22.270000457763672,1.1927658792168603,22.69499969482422,5.799977111903718,22.28499984741211,0.053000152837269
3235,2012-07-24,21.70499992370605,21.88500022888184,21.405000686645508,21.405000686645508,611533.0,0.013541862982991537,-2.2000050862759797,-0.5825234807857476,44.262296891111035,59.75279219245823,0.2027042264231227,-0.10226755253438924,-0.7475689934425098,1.777996943028537,12.573376913668968,0.4799995422363317,0.6063939251249622,-0.02824993133545206,-1.516347925382508,1.459848062711604,-0.7722989283589783,0.7157990656880742,1.1749992370605504,35.43959153388552,-14.86403291506133,0.7440489970235271,7,0.26499938964844105,-0.532500267028805,-1.0937499999999964,1.4425001144409215,-0.7399997711181605,1,0.04722412449358182,1.9291425619213998,21.415000915527344,-1.3165431692189473,22.270000457763672,1.1927658792168603,22.69499969482422,0.04722412449358182
3236,2012-07-25,21.7549991607666,21.850000381469727,21.4950008392334,21.4950008392334,476438.0,0.0023035815358811718,-1.7307833384685358,0.8666632758160396,45.93534512390863,58.65075602405521,0.14875191515231023,-0.018954965718648964,-0.7870937250648211,1.6889371365307149,11.752578058258019,0.3549995422363281,0.5789573103977688,-0.06350069046020579,-1.323438737545061,1.1964373566246493,-0.6934697140026351,0.5664683330822236,1.0886000061035155,38.18680282203793,-7.740856129252535,0.629969023542428,7,0.21500015258789062,-0.5824995040893555,-1.1437492370605469,1.2925004959106445,-1.0949993133544922,2,0.027579885296055595,-2.2000050862759797,21.70499992370605,1.9291425619213998,21.415000915527344,-1.3165431692189473,22.270000457763672,0.027579885296055595
3237,2012-07-26,22.88500022888184,23.06999969482422,21.415000915527344,21.674999237060547,809295.0,0.05194213338114517,1.094935264825713,4.6538800123245,58.848438864195124,58.10545105709705,-0.8416623608070246,-0.9549457936914543,-1.8810232320290723,0.5283650628665342,11.192659756961632,1.654998779296875,0.5275743612767805,0.9122503280639691,-0.019931629779122773,1.844432285907061,0.44615934914242317,1.378341306985515,-1.8250007629394531,90.79604751859681,43.659413071133024,0.46609097892154583,7,-0.8200006484985387,-1.6175003051757848,-2.2437505722045934,0.1624994277954066,-1.8850002288818395,3,-0.02490713083344709,-1.7307833384685358,21.7549991607666,-2.2000050862759797,21.70499992370605,1.9291425619213998,21.415000915527344,-0.02490713083344709
3238,2012-07-27,22.709999084472656,22.72500038146973,21.225000381469727,22.43000030517578,1246744.0,-0.007646980234167766,8.677376484341153,0.23140376015346983,56.29194727524326,56.85574783740912,-0.5969707029068942,-0.6776478057541837,-1.6643091796510348,0.6940607457835632,11.72719924727787,1.659999847412113,0.5469880406503265,0.6502491950988762,-0.20988823210628738,1.5103866223040399,0.2201804814962962,1.0803179087014563,-1.6097996139526316,82.0895239125504,32.751360379238676,0.43006871360258137,7,-0.6449995040893555,-1.4424991607666016,-1.9987497329711914,0.33750057220458984,-1.3999996185302699,4,-0.027741047387243145,1.094935264825713,22.88500022888184,-1.7307833384685358,21.7549991607666,-2.2000050862759797,21.70499992370605,-0.027741047387243145
3239,2012-07-30,22.854999542236328,23.489999771118164,22.290000915527344,22.38999938964844,680111.0,0.006384872902210459,-2.609034848702137,1.660722070844674,52.63635553406997,55.277016758947,-0.653100535818453,-0.7521294512314824,-1.7802035824377072,0.5338771448947917,12.599094329994243,1.1999988555908203,0.5915768658246492,0.7259996414184577,-0.15692943801736448,1.60892872085428,0.28453510170054486,1.1674641811363706,-1.7154040672302209,71.96466225183408,25.31736215914826,0.44146453971791133,7,-0.5799999237060547,-1.3774995803833008,-2.1437501907348633,0.19250011444091797,-1.7849998474121094,0,-0.04703561046256899,8.677376484341153,22.709999084472656,1.094935264825713,22.88500022888184,-1.7307833384685358,21.7549991607666,-0.04703561046256899
3240,2012-07-31,21.96500015258789,22.9950008392334,21.68000030517578,22.9950008392334,626057.0,-0.038941124807450045,1.5533973930450338,-2.215054513236602,50.74496976156621,52.93988517398447,0.26911868415868057,0.12539702840861366,-0.881639578729903,1.389712041268936,12.76387391381109,1.3150005340576172,0.5268221541865685,-0.15199975967407298,-1.0371007382929278,0.7331012189447819,-0.5945502489834986,0.29055072963535267,-0.7399997711181641,32.67108037645093,-18.3385432889632,0.44255048930942686,7,0.3099994659423828,-0.4875001907348633,-1.2537508010864258,1.0824995040893555,-0.6300010681152344,1,-0.02686092185245792,-2.609034848702137,22.854999542236328,8.677376484341153,22.709999084472656,1.094935264825713,22.88500022888184,-0.02686092185245792
3241,2012-08-01,22.15999984741211,22.290000915527344,21.780000686645508,22.01000022888184,475728.0,0.008877746117440521,1.4877953470196643,-0.1456306005181284,56.69724725691614,51.746037966286366,0.06093056158474752,-0.0849861255430504,-1.0417761079806844,1.1593390286091996,12.842167096510263,0.5100002288818359,0.44579037720827586,0.04999990463256765,-0.8312131380431254,0.9312129473082607,-0.39060661670528063,0.4906064259704159,-0.8443994903564445,41.28034074603036,-14.583623937871657,0.44060652133784683,8,0.11499977111816406,-0.682499885559082,-1.4487504959106445,0.8874998092651367,-0.10000038146972301,2,-0.05392597937963317,1.5533973930450338,21.96500015258789,-2.609034848702137,22.854999542236328,8.677376484341153,22.709999084472656,-0.05392597937963317
3242,2012-08-02,21.26499938964844,22.065000534057614,21.15999984741211,22.040000915527344,548287.0,-0.04038810757790634,1.1939390296344008,-5.1666899787648966,44.92385287139984,50.26940282652091,0.8177485613484272,0.7786599121810234,-0.12707411425352078,2.0101294033582597,12.337567978942204,1.0,0.34105874791319835,-0.7997505187988239,-1.7576014722513413,0.1581004346536936,-1.2786759955250808,-0.3208250420725669,2.225000381469723,4.506418269289956,-51.40487870464604,0.4789254767262585,8,1.0100002288818324,0.2125005722045863,-0.5499997138977086,1.782500267028805,1.7849998474121094,3,-0.028450484815477517,1.4877953470196643,22.15999984741211,1.5533973930450338,21.96500015258789,-2.609034848702137,22.854999542236328,-0.028450484815477517
3243,2012-08-03,21.899999618530273,22.040000915527344,21.295000076293945,21.399999618530273,941860.0,0.029861286014940758,-1.0985966194216696,-0.6451600200824987,50.38284262180161,51.19147735557908,0.13940408512333136,0.15640408470951783,-0.7349102326297725,1.3219478982932245,11.819253813172313,0.7750015258789027,0.18278020062282252,-0.1677502632141099,-1.1230097034617081,0.7875091770334883,-0.6453799833379072,0.30987945690968743,1.543400154113769,31.759647869049463,-25.45532467126929,0.4776297201237984,8,0.4250001907348633,-0.125,-1.2224998474121094,1.1275005340576172,1.3549995422363281,4,-0.04109587370808698,1.1939390296344008,21.26499938964844,1.4877953470196643,22.15999984741211,1.5533973930450338,21.96500015258789,-0.04109587370808698
3244,2012-08-06,22.049999237060547,22.100000381469727,21.799999237060547,21.899999618530273,575596.0,0.006849297769090157,1.3999908447964111,0.2999992370605469,50.83458825715467,51.921731951806166,0.09940501287282544,0.014221931080687256,-0.8623738248233863,1.123410474688665,11.276738133468388,0.3000011444091797,0.03549087827717656,-0.022250652313232422,-0.9762199435618868,0.931718638935422,-0.4992352979375596,0.45473399331109476,1.3477325370788584,48.501302921100255,-8.893237505935396,0.4769846456243269,8,0.27500057220458984,0.2025003433227539,-1.3724994659423828,0.9775009155273438,1.4200000762939418,0,-0.03356008148401224,-1.0985966194216696,21.899999618530273,1.1939390296344008,21.26499938964844,1.4877953470196643,22.15999984741211,-0.03356008148401224
3245,2012-08-07,22.1200008392334,22.2549991607666,21.520000457763672,21.780000686645508,825116.0,0.003174675945348593,1.4098444720994079,2.2666734483679414,48.693594661719736,52.22820412267406,0.10556312274497515,-0.09573570828558786,-0.9230684209725659,1.0004742204953203,10.191803808126762,0.7349987030029297,-0.028002124088704505,0.07000093460083079,-0.8559237423427852,0.9959256115444468,-0.3929614038709772,0.5329632730726388,1.2329762963714614,84.9557596810511,31.589371220767376,0.46296233847180746,8,0.20499897003173828,0.154998779296875,-1.4425010681152344,0.9074993133544922,1.6149997711181605,1,-0.04746840436582778,1.3999908447964111,22.049999237060547,-1.0985966194216696,21.899999618530273,1.1939390296344008,21.26499938964844,-0.04746840436582778
3246,2012-08-08,22.149999618530273,22.21999931335449,21.950000762939453,22.0,473642.0,0.001356183461063365,-1.1600048828497247,0.4411751506243759,45.40859203592693,50.734887808422044,0.15364495354965158,-0.11011525675512246,-0.9291961755565197,0.9147029085580982,9.31109268694499,0.2699985504150355,0.07421271182684919,0.08649969100952148,-0.8368583780460241,1.0098577600650671,-0.37517934351825133,0.5481787255372943,1.1591179713107316,90.41099469599979,39.98859966797808,0.46167903452777204,8,0.17500019073486328,0.125,-1.3149995803833008,0.5600004196166992,1.3500003814697266,2,-0.03679460713741067,1.4098444720994079,22.1200008392334,1.3999908447964111,22.049999237060547,-1.0985966194216696,21.899999618530273,-0.03679460713741067
3247,2012-08-09,22.21999931335449,22.30500030517578,21.920000076293945,22.200000762939453,360024.0,0.0031602571570996663,3.052622596998444,0.13332400849405715,49.551961065476384,49.98600045178127,-0.02302672367097003,-0.1242668467093786,-0.9669269537738785,0.7908472585259325,9.062892006594133,0.38500022888183594,0.15205164741394483,0.11699943542480185,-0.7586078368077942,0.9926067076573979,-0.3208042006914944,0.5548030715410981,1.0461359216379371,91.58406212289708,40.15167378843432,0.43780363611629736,8,0.10500049591064808,0.0550003051757848,-1.3374996185302699,0.4575004577636754,2.2800006866455114,3,-0.007200713427382488,-1.1600048828497247,22.149999618530273,1.4098444720994079,22.1200008392334,1.3999908447964111,22.049999237060547,-0.007200713427382488
3248,2012-08-10,22.15999984741211,22.23500061035156,21.924999237060547,21.989999771118164,361959.0,-0.0027002460754496083,-1.0666679382275475,8.500619933239468,57.7847330788076,50.558042401196566,-0.055036940178737837,-0.043251048630995825,-0.8642131061509843,0.8047972162706571,8.801278253064988,0.3100013732910121,0.21977363633821412,0.04224996566772532,-0.8263874604276289,0.9108873917630795,-0.3920687473799518,0.4765686787154024,1.0640126798287106,81.52860051607762,24.981269220387546,0.4343187130476764,8,-0.08249950408935547,0.11499977111816406,-1.114999771118164,0.5174999237060547,1.989999771118164,4,0.04016242760725364,3.052622596998444,22.21999931335449,-1.1600048828497247,22.149999618530273,1.4098444720994079,22.1200008392334,0.04016242760725364
3249,2012-08-13,21.924999237060547,22.280000686645508,21.84499931335449,22.09000015258789,326655.0,-0.010604720756756114,-1.6769252438465776,-0.9705931851585904,52.32557342423014,50.73366503038145,0.038185541333191964,0.2083379737358726,-0.5701337825747146,0.9935109881456725,8.422669971175752,0.4350013732910192,0.10484701691854426,-0.19650058746337962,-1.0609083762536535,0.6679072013268943,-0.6287044818585166,0.23570330693175734,1.2577330365836978,51.5922112127824,-7.310121891614152,0.4322038943951361,8,-0.19249916076660156,0.35000038146972656,-0.8799991607666016,0.5575008392333984,1.8400001525878942,0,0.06066134412711466,-1.0666679382275475,22.15999984741211,3.052622596998444,22.21999931335449,-1.1600048828497247,22.149999618530273,0.06066134412711466
3250,2012-08-14,22.11000061035156,22.21999931335449,21.94499969482422,22.01499938964844,326822.0,0.008437919257862525,-1.3404162067397918,-0.5757617792573666,53.64852197252242,50.39491777655993,-0.13866677768141145,0.03871028985389913,-0.7047778558458653,0.7712912369991471,7.7734464573067985,0.29500007629394176,0.01699612545265694,-0.01999921798706339,-0.8802255233969483,0.8402270874228215,-0.4501123706920076,0.4101139347178808,1.0322770147680416,57.60885339569476,-3.7521776576400683,0.43011315270494316,8,-0.37750053405761363,0.1649990081787145,-1.0650005340576136,0.37249946594238637,1.5399990081787145,1,0.0615105683156878,-1.6769252438465776,21.924999237060547,-1.0666679382275475,22.15999984741211,3.052622596998444,22.21999931335449,0.0615105683156878
3251,2012-08-15,22.0,22.174999237060547,21.940000534057614,22.0049991607666,328175.0,-0.00497515184599584,-2.7600366216523953,-0.05262206874398081,38.491553850435125,49.68021788534163,-0.06006545449795553,0.13308816944756785,-0.5733516338401756,0.8392238609506357,7.349413583387595,0.23499870300293324,-0.06423019317385936,-0.11574983596801758,-0.9746062190692193,0.7431065471331841,-0.5451780275186167,0.3136783555825815,1.102632069565452,33.695728792195325,-22.952952530039177,0.42942819155060075,8,-0.19999980926513672,0.27499961853027344,-0.8900003433227539,0.4825000762939453,1.6450004577636719,2,0.07886366410688894,-1.3404162067397918,22.11000061035156,-1.6769252438465776,21.924999237060547,-1.0666679382275475,22.15999984741211,0.07886366410688894
3252,2012-08-16,22.18000030517578,22.21999931335449,22.0,22.11000061035156,270987.0,0.008181832053444582,1.9333689377178505,-14.00228920259514,43.11690306215968,48.87289126760362,-0.10797852417613285,-0.09219998256516249,-0.7458343055297547,0.6081948845371627,6.241039908287922,0.21999931335448863,-0.06600610078623959,0.09000043869018626,-0.7255199786232396,0.9055208560036121,-0.3177597699665249,0.4977606473468974,0.8837791199466025,77.01147913323355,22.60679092085232,0.40776020865671214,8,-0.2674999237060547,0.09499931335449219,-0.9212508201599121,0.30249977111816406,1.8899993896484375,3,0.059513060264304585,-2.7600366216523953,22.0,-1.3404162067397918,22.11000061035156,-1.6769252438465776,21.924999237060547,0.059513060264304585
3253,2012-08-17,22.739999771118164,22.78000068664551,22.209999084472656,22.25,431020.0,0.025247946719446412,-1.0000000000000124,7.000027247956048,48.65182020930293,48.630361484508995,-0.5993180285172812,-0.648428140188507,-1.2711828106711849,-0.003448022829790176,5.7873049093745,0.6000003814697301,-0.10911503039522685,0.6264999389648445,-0.2365612057795623,1.4895610837092512,0.19496936659264108,1.0580305113370478,0.2857040624500158,95.72183349992825,41.739839003498865,0.43153057237220377,8,-0.5899991989135742,-0.4650001525878906,-1.2425003051757812,-0.25749969482421875,0.8800010681152344,4,0.07739666871576634,1.9333689377178505,22.18000030517578,-2.7600366216523953,22.0,-1.3404162067397918,22.11000061035156,0.07739666871576634
3254,2012-08-20,22.54999923706055,22.94499969482422,22.420000076293945,22.70499992370605,233793.0,-0.008355344589709768,-1.5301246903423584,-0.3163280796882701,58.204750124124814,49.68715653588734,-0.3698248158187525,-0.38897975673548757,-1.0496365823295442,0.13942725700725234,6.175580319639992,0.5249996185302734,-0.00254095566120327,0.37974948883056925,-0.4379976085313544,1.1974965861924929,-0.02912405985039257,0.7886230375115311,0.4383905167845086,60.696439043554506,3.8527465194113546,0.4088735486809626,8,-0.15499973297119496,-0.274999618530277,-0.9762496948242223,-0.2724990844726598,1.25,0,0.07095345612429771,-1.0000000000000124,22.739999771118164,1.9333689377178505,22.18000030517578,-2.7600366216523953,22.0,0.07095345612429771
3255,2012-08-21,22.729999542236328,22.790000915527344,22.459999084472656,22.459999084472656,296402.0,0.007982275444158304,-1.4444538634340693,-1.7419307204824523,58.02815781442757,51.089330511276295,-0.5075740313266905,-0.5146381431679572,-1.1953491700690364,-0.08513414069375003,6.584838615544071,0.3300018310546875,0.02825001843428865,0.5084998130798333,-0.31493397541672863,1.3319336015763952,0.09678291883155055,0.920216707328116,0.2218224134800728,78.60693212679996,18.97688657996897,0.4117168942482812,8,-0.33500003814697266,-0.4549999237060547,-1.15625,-0.6149997711181641,0.6049995422363281,1,0.045534530059664124,-1.5301246903423584,22.54999923706055,-1.0000000000000124,22.739999771118164,1.9333689377178505,22.18000030517578,0.045534530059664124
3256,2012-08-22,22.354999542236328,22.60000038146973,22.13999938964844,22.489999771118164,265306.0,-0.016498020569828187,1.591544301349056,-0.5,67.98678579926661,53.13764437058633,-0.11223995273561371,-0.09737535077760029,-0.7752050193379034,0.236843761433569,6.806335916585563,0.5900001525878871,0.0381690279059832,0.10349979400634624,-0.6916042529520396,0.8986038409647321,-0.2940522294728467,0.5010518174855392,0.5900001525878906,37.56610125703398,-27.83723577421405,0.3975520234791938,8,0.039999961853027344,-0.07999992370605469,-0.78125,-0.5674991607666016,1.3250007629394531,2,0.05792887957108839,-1.4444538634340693,22.729999542236328,-1.5301246903423584,22.54999923706055,-1.0000000000000124,22.739999771118164,0.05792887957108839
3257,2012-08-23,22.315000534057614,22.79999923706055,22.315000534057614,22.520000457763672,440804.0,-0.001789264549218239,-3.7316964244176987,1.5185153788553365,58.521574568281466,53.21951564719453,-0.0640873142427516,-0.10779553663218522,-0.6742828529842839,0.21642343776530737,6.276537207029673,0.4849987030029368,0.060748181289206116,0.09200077056884481,-0.6463286558762782,0.8303301970139678,-0.27716394265371846,0.4611654837914081,0.5942991638183628,21.739264356050125,-45.94025669099845,0.3691647132225618,8,0.07999897003174183,-0.0400009155273402,-0.7412509918212855,-0.787500381469723,1.2299995422363317,3,0.05960116029019069,1.591544301349056,22.354999542236328,-1.4444538634340693,22.729999542236328,-1.5301246903423584,22.54999923706055,0.05960116029019069
3258,2012-08-24,22.07999992370605,22.36000061035156,21.7549991607666,22.36000061035156,285721.0,-0.010531060037076823,3.3214283281448784,1.365857516352008,50.59525116049183,53.02725761789027,0.17698363456357313,0.08178003516878363,-0.39756454054524326,0.3899030082473942,5.777655344802768,0.6050014495849574,0.10080014704288942,-0.11149988174438974,-0.8152948268655571,0.5922950633767776,-0.4633973543049734,0.24039759081619394,0.7943137771606494,27.310976225470647,-41.0266654162237,0.3518974725605834,8,0.269999504089359,0.1949996948242223,-0.47124958038329723,-0.9149999618530238,2.2000007629394602,4,0.09012680153959685,-3.7316964244176987,22.315000534057614,1.591544301349056,22.354999542236328,-1.4444538634340693,22.729999542236328,0.09012680153959685
3259,2012-08-27,21.780000686645508,22.125,21.665000915527344,21.86000061035156,329651.0,-0.01358692201526912,-1.9677411415808872,0.2857133125796019,43.81817904385648,51.93499729248295,0.5076350745280465,0.313170105241781,-0.055088523139254164,0.6448533606728972,4.542613509841591,0.45999908447265625,0.09817089756864306,-0.3577491760253899,-1.0105364452804793,0.2950380932296994,-0.6841428106529364,-0.03135554139784347,1.0600267371521,10.132153408193345,-53.785834149715384,0.32639363462754484,8,0.5249996185302734,0.4949989318847656,-0.1437511444091797,-0.6075010299682617,2.539999008178711,0,0.08448117973274871,3.3214283281448784,22.07999992370605,-3.7316964244176987,22.315000534057614,1.591544301349056,22.354999542236328,0.08448117973274871
3260,2012-08-28,21.375,21.684999465942386,21.165000915527344,21.65999984741211,400119.0,-0.018595072262501566,2.1044774419822367,3.5625014901176986,37.60001367186657,51.835937272642,0.8911226835672892,0.7080027913724756,0.36325181653921845,0.9978413264063732,4.293408226450369,0.6149997711181641,0.038591691692534624,-0.7332498550415032,-1.4671884974576308,0.0006887873746244111,-1.100219176249567,-0.3662805338334394,1.431426872269899,12.84399388714548,-45.751426536766736,0.36696932120806297,8,0.6800003051757812,0.9499998092651367,0.19624948501586914,-0.2025003433227539,3.114999771118164,1,0.1134502567045872,-1.9677411415808872,21.780000686645508,3.3214283281448784,22.07999992370605,-3.7316964244176987,22.315000534057614,0.1134502567045872
3261,2012-08-29,20.96500015258789,21.36000061035156,20.670000076293945,21.36000061035156,826076.0,-0.019181279411092822,2.493669541367733,1.385967260510488,31.890354766634744,50.58854301758367,1.2727070167933192,1.0792180317833378,0.7642100616360779,1.3674463832806723,4.255288057330104,0.7049999237060547,0.01627343611747989,-1.083499717712403,-1.9769382295269509,-0.19006120589785525,-1.5302189736196787,-0.6367804618051274,1.808498179184852,13.849774296989498,-38.89678409867166,0.44671925590727435,8,0.8424997329711914,1.114999771118164,0.6062493324279785,0.20749950408935547,4.610000610351559,2,0.11304550034034788,2.1044774419822367,21.375,-1.9677411415808872,21.780000686645508,3.3214283281448784,22.07999992370605,0.11304550034034788
3262,2012-08-30,20.65999984741211,20.850000381469727,20.51499938964844,20.850000381469727,481927.0,-0.014548070734840102,2.5263163178235835,0.48101345282818864,29.784382374261526,48.4921610359124,1.4968282571931724,1.408799199586209,1.065948405233442,1.6259562752942998,5.033784248303273,0.4500007629394496,-0.03929416147227016,-1.3582500457763658,-2.3931527227609806,-0.32334736879175097,-1.8757013842686732,-0.8407987072840584,2.0293585541414814,7.859098202027726,-39.542865755261246,0.5174513384923071,8,1.0699996948242188,1.3424997329711914,0.9112496376037598,0.5124998092651367,4.159999847412109,3,0.14617620910301987,2.493669541367733,20.96500015258789,2.1044774419822367,21.375,-1.9677411415808872,21.780000686645508,0.14617620910301987
3263,2012-08-31,21.0,21.13999938964844,20.56999969482422,20.6200008392334,476496.0,0.01645692909482177,-1.3749915560341721,-1.9999899613512022,37.8768198544116,46.23350211705537,0.987945899105565,1.0518448380077317,0.7502647596485374,1.2228480965338413,5.664077024689036,0.5699996948242223,-0.004705850511161458,-0.9732499122619629,-2.103663122068191,0.1571632975442654,-1.538456517165077,-0.40804330735884875,1.5588968608392832,30.124250092405518,-16.055846557756468,0.5652066049031141,8,0.6574993133544957,1.0024995803833008,0.6662497520446777,0.2674999237060547,3.454999923706051,4,0.12119047982352127,2.5263163178235835,20.65999984741211,2.493669541367733,20.96500015258789,2.1044774419822367,21.375,0.12119047982352127
3264,2012-09-03,21.309999465942386,21.350000381469727,20.790000915527344,21.0049991607666,329261.0,0.014761879330589922,1.9090719933416562,0.8026341546662477,39.847702589201276,44.21345153647468,0.5403817890076006,0.7205045620757247,0.4852878849755875,0.8572095820988643,6.125156726963603,0.5599994659423828,0.0004282484443152157,-0.6262504577636676,-1.7939150032217626,0.5414140876944273,-1.210082730492715,-0.04241818503462014,1.1262635466254451,67.94872003873384,22.255326117422776,0.5838322727290474,9,0.3474998474121094,0.6925001144409144,0.35625028610229137,-0.04249954223633168,2.8350009918212855,0,0.13937124801198508,-1.3749915560341721,21.0,2.5263163178235835,20.65999984741211,2.493669541367733,20.96500015258789,0.13937124801198508
3265,2012-09-04,21.06999969482422,21.354999542236328,21.01000022888184,21.350000381469727,348064.0,-0.011262307702153418,1.3793137467689816,-0.9180341196187701,38.574933969178744,40.94546799979824,0.5812749402272779,0.9252453717592388,0.7798941445879279,1.0380131381909727,6.649279972213401,0.34499931335448863,-0.07434184212374362,-0.8137501716613755,-2.039598300903201,0.41209795758044976,-1.4266742362822882,-0.2008261070404629,1.2509875003684492,65.68041460507797,17.706445006526707,0.6129240646209128,9,0.587499618530277,0.6850004196166992,0.8062500953674316,0.4075002670288086,3.2399997711181676,1,0.15424774784398076,1.9090719933416562,21.309999465942386,-1.3749915560341721,21.0,2.5263163178235835,20.65999984741211,0.15424774784398076
3266,2012-09-05,21.334999084472656,21.420000076293945,20.989999771118164,21.065000534057614,496327.0,0.012577095087169532,-1.0476201288822484,-0.9642781724920256,39.83151060219903,38.86879422578909,0.17474948815729618,0.6282692539213244,0.5669364930783871,0.7047780524214353,7.158899388712331,0.43000030517578125,-0.18234148078272483,-0.5080007553100572,-1.7506523741526223,0.734650863532508,-1.1293265647313397,0.1133250541112254,0.8776288423873595,90.60763233933494,44.39382988484252,0.6213258094212833,9,0.10250091552734375,0.3950004577636719,0.5412507057189941,0.1425008773803711,2.8850002288818324,2,0.14787911047728497,1.3793137467689816,21.06999969482422,1.9090719933416562,21.309999465942386,-1.3749915560341721,21.0,0.14787911047728497
3267,2012-09-06,22.059999465942386,22.059999465942386,21.364999771118164,21.43000030517578,542870.0,0.03398173951633199,1.206351176654008,2.333342752389479,42.129625541519324,37.92816915701436,-0.6595896505914958,-0.11524097974272607,-0.08846511429837989,-0.08405672753116633,7.58826140502793,0.7250003814697301,-0.2961781631240328,0.22499961853027628,-1.0094659342477321,1.4594651713082847,-0.3922331578587297,0.8422323949192823,0.05077074868493625,100.0,57.56808352646266,0.6172327763890043,9,-0.7399997711181676,-0.32999992370605824,-0.18374967575073597,-0.582499504089359,2.5050010681152273,3,0.1593382312825411,-1.0476201288822484,21.334999084472656,1.3793137467689816,21.06999969482422,1.9090719933416562,21.309999465942386,0.1593382312825411
3268,2012-09-07,23.04999923706055,23.07500076293945,22.15999984741211,22.25,645126.0,0.044877597238684785,1.1529375333785208,1.2698417504034183,54.88281351863427,39.15757298754523,-1.6735128931946726,-1.0910860654880281,-1.0336456216811456,-1.1286306938581312,8.511986674645836,1.0150012969970632,-0.3986513669159919,1.1704994201660206,-0.1726738277334654,2.5136726680655066,0.4989127962162776,1.8420860441157636,-2.5349998474121094,98.90584124514429,56.35594673020819,0.6715866239497427,9,-1.2549991607666051,-1.2549991607666051,-1.1737494468689,-1.572499275207523,1.9300003051757777,4,0.07678961025377395,1.206351176654008,22.059999465942386,-1.0476201288822484,21.334999084472656,1.3793137467689816,21.06999969482422,0.07678961025377395
3269,2012-09-10,23.2549991607666,23.334999084472656,22.895000457763672,22.895000457763672,399744.0,0.008893706311991822,-1.4444456218243855,0.44999880790596564,55.10203854661846,41.102242418073224,-1.840868057323945,-1.2557181883474051,-1.206639049049592,-1.387646649024262,9.471034376075538,0.4399986267089844,-0.45614137721848635,1.3089993476867683,-0.16862509956490968,2.7866237949384463,0.5701871240609293,2.0478115713126073,-2.688799743652339,96.58848839526458,56.17887898902779,0.7388122236258396,9,-1.3299999237060547,-1.3299999237060547,-1.2049994468688965,-1.7774991989135742,2.0100002288818395,0,0.051601840732979465,1.1529375333785208,23.04999923706055,1.206351176654008,22.059999465942386,-1.0476201288822484,21.334999084472656,0.051601840732979465
3270,2012-09-11,23.46999931335449,23.60000038146973,22.934999465942386,23.20000076293945,533513.0,0.009245330481482572,1.509434165967839,0.7499986754475663,61.183551265986196,44.35704202911227,-1.9304477850644197,-1.4372975417354326,-1.4101693718069264,-1.6353633626231705,10.581223268502777,0.6650009155273438,-0.4685595922298944,1.4559995651245075,-0.1710238666301187,3.0830229968791336,0.6424878492471962,2.2695112810018188,-2.7930479095458907,95.01911732895225,52.008819026325085,0.813511715877313,9,-1.412499427795403,-1.412499427795403,-1.1812496185302699,-1.9924993515014613,1.9300003051757848,1,0.028760168903162464,-1.4444456218243855,23.2549991607666,1.1529375333785208,23.04999923706055,1.206351176654008,22.059999465942386,0.028760168903162464
3271,2012-09-12,23.73500061035156,23.95499992370605,23.399999618530273,23.489999771118164,489001.0,0.011291065391991095,-1.611759109248131,0.9074153874410883,63.627637293381284,48.117403686792244,-1.9681782301306683,-1.6502621668722348,-1.6634475980734358,-1.9334691169694302,11.869491193437778,0.5550003051757777,-0.4262385118083323,1.6342508316039996,-0.165477893223283,3.4339795564312823,0.7343864691903583,2.534115194017641,-2.8826662678832946,91.50581851762934,43.912725237111076,0.8998643624136408,9,-1.4725008010864222,-1.5000009536743129,-1.4350008964538539,-2.2575006484985316,1.3199996948242223,2,0.02422577799892922,1.509434165967839,23.46999931335449,-1.4444456218243855,23.2549991607666,1.1529375333785208,23.04999923706055,0.02422577799892922
3272,2012-09-13,23.5,23.864999771118164,23.32999992370605,23.68000030517578,426646.0,-0.009901015559656945,-1.0576899094010053,-0.7346926065192281,63.627637293381326,50.97860562445555,-1.439317769041505,-1.3821643200777416,-1.4150220376045333,-1.7327167162724173,13.258940500666716,0.5349998474121129,-0.324211110349772,1.3332502365112298,-0.5724123569257813,3.238912829948241,0.38041893979272245,2.286081533229737,-2.399452411032712,74.65181591270628,23.481383591791534,0.9528312967185057,9,-1.1274995803833008,-1.265000343322754,-1.200000286102295,-2.0225000381469727,1.6800003051757812,3,0.030638268653382594,-1.611759109248131,23.73500061035156,1.509434165967839,23.46999931335449,-1.4444456218243855,23.2549991607666,0.030638268653382594
3273,2012-09-14,24.5,24.65999984741211,23.920000076293945,23.989999771118164,722450.0,0.042553191489361764,-1.2769237089442966,-2.833329801212224,73.01183168992652,54.66350885786946,-2.1128170957577908,-2.3647930811468107,-2.379061695225573,-2.767165999787032,14.260344233991216,1.1599998474121094,-0.12196974096546498,2.2452502250671387,0.08287223703887392,4.407628213095403,1.164061231053008,3.3264392190812693,-3.17109622425361,90.93484970303706,33.14516162777828,1.081188994014132,9,-1.6750001907348633,-1.9125003814697266,-2.200000286102295,-3.0225000381469727,-0.34499931335448863,4,0.0026530830227597946,-1.0576899094010053,23.5,-1.611759109248131,23.73500061035156,1.509434165967839,23.46999931335449,0.0026530830227597946
3274,2012-09-17,24.149999618530273,24.65500068664551,24.11000061035156,24.38999938964844,592313.0,-0.014285729855907259,-2.4062740282885287,-0.4705875753121949,73.69768515366451,58.56603676725676,-1.4724400223355083,-1.9908506237510402,-2.000295098126827,-2.458949680482462,15.076173981402958,0.5450000762939524,0.13293551216476374,1.8152498245239244,-0.5056947580704652,4.136194407118314,0.6547775332267278,2.975722115821121,-2.48798623561731,70.43477587829233,6.672259269217697,1.160472291297195,9,-1.3249998092651367,-1.5625,-1.9737496376037598,-2.672499656677246,0.1400012969970703,0,0.03436852740441432,-1.2769237089442966,24.5,-1.0576899094010053,23.5,-1.611759109248131,23.73500061035156,0.03436852740441432
3275,2012-09-18,23.76499938964844,24.0,23.53000068664551,23.94499969482422,475699.0,-0.015942038714833906,2.2413643419010043,0.7500019868233614,74.0137080416149,62.364058704969636,-0.7430961488395589,-1.606712068666699,-1.609913281858372,-2.113606338931806,15.567517740044782,0.6199989318847621,0.34101731142415304,1.3784996032714893,-1.0242642941316653,3.781263500674644,0.17711765456991202,2.5798815519730667,-1.8031873602855626,32.7067286387701,-35.82572223680242,1.2013819487015782,9,-0.7524995803833043,-1.1774997711181676,-1.7612495422363317,-2.2874994277954137,0.4250011444091726,1,0.063118032338489,-2.4062740282885287,24.149999618530273,-1.2769237089442966,24.5,-1.0576899094010053,23.5,0.063118032338489
3276,2012-09-19,23.649999618530273,23.95499992370605,23.48500061035156,23.76000022888184,450946.0,-0.004839039514903498,-1.1363671830973359,0.6111134658585492,76.50708407381167,66.1837763196688,-0.29634339558319667,-1.4648218966256366,-1.4686742538425719,-2.0387759299874872,16.659635682670782,0.4699993133544922,0.5360417229990553,1.1987498283386238,-1.2693473056044056,3.666846962281653,-0.035298738632889126,2.4327983953101366,-1.418368807362473,24.06012881057466,-49.99295049945696,1.234048566971514,9,-0.23999977111816406,-1.0625,-1.646249771118164,-2.172499656677246,0.2049999237060547,2,0.07399577286372705,2.2413643419010043,23.76499938964844,-2.4062740282885287,24.149999618530273,-1.2769237089442966,24.5,0.07399577286372705
3277,2012-09-20,23.645000457763672,23.895000457763672,23.29999923706055,23.420000076293945,378615.0,-0.0002113810083398393,-1.5591336983941664,-2.0454466638922906,74.92931485020932,68.41116535651045,-0.047905496789493185,-1.4283034722600725,-1.4224459026261087,-2.072546790120736,17.379079253698855,0.5950012207031214,0.7791481237974445,1.1272506713867188,-1.3964339053643435,3.650935248137781,-0.13459161698881417,2.3890929597622517,-1.1705327429714387,25.367725431677485,-52.001371981369616,1.2618422883755316,9,0.13249969482421875,-1.0575008392333984,-1.6075005531311035,-2.1675004959106445,0.5799999237060582,3,0.059632049909694285,-1.1363671830973359,23.649999618530273,2.2413643419010043,23.76499938964844,-2.4062740282885287,24.149999618530273,0.059632049909694285
3278,2012-09-21,24.06999969482422,24.2450008392334,23.75,23.920000076293945,809529.0,0.01797416911958649,-1.020412532454136,0.6666638409697792,75.46125636560001,70.67330066973064,-0.34978558718431785,-1.7882577276476503,-1.8144508428379993,-2.525057176463008,18.835482172179184,0.6000003814697266,1.0324144213864166,1.4527499198913567,-1.1538216592030075,4.059321498985721,0.1494641303441746,2.756035709438539,-1.376978766769998,56.82654125569538,-20.836354373676066,1.3032857895471817,9,-0.27250003814697266,-1.4825000762939453,-1.9762496948242188,-2.5924997329711914,0.25,4,0.04611552241067307,-1.5591336983941664,23.645000457763672,-1.1363671830973359,23.649999618530273,2.2413643419010043,23.76499938964844,0.04611552241067307
3279,2012-09-24,23.6200008392334,23.920000076293945,23.5,23.920000076293945,295503.0,-0.01869542423332826,1.8000076294139338,-2.0,72.64654995136772,71.94696719032858,0.17593509370576044,-1.25783249463435,-1.3355228963500139,-2.101872875613978,20.073555945861138,0.5699996948242188,1.2322783315136334,0.9107510566711419,-1.7012764586396614,3.522778571981945,-0.395262700984258,2.2167648143265417,-0.7302820192433899,33.862545993262486,-43.444093497937615,1.3060137576554014,9,0.3599987030029297,-1.032501220703125,-1.4075007438659668,-2.142500877380371,0.4699993133544922,0,0.022650289094125142,-1.020412532454136,24.06999969482422,-1.5591336983941664,23.645000457763672,-1.1363671830973359,23.649999618530273,0.022650289094125142
3280,2012-09-25,23.79999923706055,23.81999969482422,23.48500061035156,23.690000534057614,234782.0,0.007620592355279232,3.4666658189540547,-0.36666327581605307,72.22724045603022,72.90247865284512,0.05327205780657707,-1.3142218317461776,-1.4868055688029038,-2.2879524370334146,20.6209791744251,0.3349990844726598,1.3022534346392156,0.9694994926452658,-1.6066358255459257,3.5456348108364573,-0.3185681664503299,2.2575671517408615,-0.7332523143283325,52.90996320539001,-21.775890380301696,1.2880676590955948,9,0.1800003051757777,-1.212499618530277,-1.464999675750736,-2.322499275207523,0.7300014495849609,1,0.020588306477917095,1.8000076294139338,23.6200008392334,-1.020412532454136,24.06999969482422,-1.5591336983941664,23.645000457763672,0.020588306477917095
3281,2012-09-26,23.334999084472656,23.614999771118164,23.21500015258789,23.614999771118164,436640.0,-0.019537822163616325,1.8571331257961459,-2.5454908012691044,62.06244196298549,72.72856806057892,0.5091025790675658,-0.6983692936093959,-1.009023037832435,-1.8147142941541503,20.388336890300092,0.5849990844726598,1.3500538107306497,0.38599939346313406,-2.0426382451667173,2.8146370320929854,-0.8283194258517916,1.6003182127780597,1.3250007629394531,11.650373969708362,-57.36175388053699,1.2143188193149252,9,0.6025009155273438,-0.7474994659423828,-0.9999995231628418,-1.857499122619629,1.4150009155273438,2,0.03664030354103942,3.4666658189540547,23.79999923706055,1.8000076294139338,23.6200008392334,-1.020412532454136,24.06999969482422,0.03664030354103942
3282,2012-09-27,23.68000030517578,23.72500038146973,23.38999938964844,23.415000915527344,267570.0,0.01478471113087343,-1.1269739391591256,-0.9464240706807174,56.78880550631888,70.92600959573363,0.214920754830068,-0.8490503186086009,-1.350186933605272,-2.149547400735422,20.006163514972467,0.39000129699707387,1.3568917176818047,0.5800005912780755,-1.613562008674858,2.773563191231009,-0.5167807086983913,1.6767818912545422,0.9510995483398439,45.1456157861697,-19.255461192940416,1.0967812999764663,9,0.25500011444091797,-1.0925006866455078,-1.3450007438659668,-2.202500343322754,0.8649997711181641,3,0.007390170388735129,1.8571331257961459,23.334999084472656,3.4666658189540547,23.79999923706055,1.8000076294139338,23.6200008392334,0.007390170388735129
3283,2012-09-28,23.545000076293945,23.96999931335449,23.5049991607666,23.79999923706055,437858.0,-0.005701023105659675,-1.7761120948319333,-0.962263200322464,53.172876749376876,68.64547532859056,0.22373638244467386,-0.541365149500102,-1.1991378850487244,-2.0051406711174273,20.25959528530755,0.4650001525878871,1.3221588019414483,0.31775035858154155,-1.6461249957185018,2.281625712881585,-0.6641873185684801,1.2996880357315632,1.0577777832031252,43.70864775147367,-15.934344346310667,0.9819376771500209,9,0.18500041961669922,-0.9575004577636719,-1.2100005149841309,-2.067500114440918,1.2950000762939453,4,0.028880879293792683,-1.1269739391591256,23.68000030517578,1.8571331257961459,23.334999084472656,3.4666658189540547,23.79999923706055,0.028880879293792683
3284,2012-10-01,24.28000068664551,24.35000038146973,23.540000915527344,23.540000915527344,425291.0,0.031216844679121225,-1.1891884229057272,-2.9019694374424723,57.95679124763086,66.86137346259233,-0.5485725614813255,-1.0987876016903293,-1.8816546047389657,-2.719339767876381,21.066020769715806,0.8099994659423864,1.32376071413292,0.9042509078979535,-0.8911362309112576,2.6996380467071646,0.006557338493347942,1.801944477302559,0.29502161871337407,93.83262725037686,37.06728741097896,0.897693569404606,10,-0.49750041961670277,-1.692501068115238,-1.9675011634826696,-2.802500724792484,0.129999160766598,0,0.0016474055620891992,-1.7761120948319333,23.545000076293945,-1.1269739391591256,23.68000030517578,1.8571331257961459,23.334999084472656,0.0016474055620891992
3285,2012-10-02,24.31999969482422,24.540000915527344,24.020000457763672,24.19499969482422,328351.0,0.0016474055620891992,-1.1894826450794262,0.16891897116551843,56.012326221448596,64.5841781456631,-0.5605091277058776,-0.9305294143946305,-1.876971791299951,-2.734021849127835,22.001387799289812,0.5200004577636719,1.1678878151329286,0.7817499160766594,-0.6949619790653117,2.2584618112186305,0.04339396850567212,1.5201058636476468,0.22782216747924622,83.39614384711278,29.74362021781843,0.7383559475709858,10,-0.44249916076660156,-1.7325000762939453,-2.0299997329711914,-2.8424997329711914,-0.3600006103515625,1,-0.009457218138258283,-1.1891884229057272,24.28000068664551,-1.7761120948319333,23.545000076293945,-1.1269739391591256,23.68000030517578,-0.009457218138258283
3286,2012-10-04,24.489999771118164,24.6299991607666,24.15999984741211,24.54999923706055,383543.0,0.00699013480374866,3.272734366194741,-0.4799957275390909,60.312503352763116,62.96008797928019,-0.6691978524212132,-0.898091197706826,-2.001005259327382,-2.8765014135057996,23.146083056034243,0.4699993133544922,1.030973535837969,0.7939999580383308,-0.3216337830748479,1.9096336991515095,0.23618308748174144,1.3518168285949201,-1.2749996185302734,88.70972455727197,36.15556562258615,0.5578168705565894,10,-0.567500114440918,-1.9025001525878906,-2.299999713897705,-3.0124998092651367,-0.6149997711181641,3,0.0016333571213227316,-1.1894826450794262,24.31999969482422,-1.1891884229057272,24.28000068664551,-1.7761120948319333,23.545000076293945,0.0016333571213227316
3287,2012-10-05,25.57500076293945,25.68000030517578,24.48500061035156,24.57500076293945,691355.0,0.04430383838144669,-1.025422687744486,-16.66681501732425,61.003082213977606,61.35362418465547,-1.622232788221087,-1.798463243092911,-3.0629129899509557,-3.9213257687876997,25.351478383723936,1.1949996948242223,0.9449473290268955,1.703250885009762,0.5655320881629358,2.8409696818565884,1.134391486586349,2.2721102834331752,-2.331700630187985,95.17243737980405,45.51210970055345,0.5688593984234124,10,-1.1275005340576136,-2.47750091552734,-3.631250858306881,-4.097500801086422,-1.8450012207031214,4,-0.03225809338527774,3.272734366194741,24.489999771118164,-1.1894826450794262,24.31999969482422,-1.1891884229057272,24.28000068664551,-0.03225809338527774
3288,2012-10-08,24.81999969482422,25.415000915527344,24.770000457763672,25.415000915527344,598729.0,-0.029521057501171177,1.168064317587321,-0.595001220703125,56.33270512204329,59.540974759174986,-0.837755050121757,-0.9529156400064025,-2.287474032907941,-3.126697537951088,26.32609727204116,0.8050003051757777,0.8380544776648264,0.8597497940063477,-0.28417491889777935,2.0036745069104747,0.2877874375542824,1.431712150458413,-1.479231555175783,59.81304412928618,12.252593323711281,0.5719623564520636,10,-0.3724994659423828,-1.6949996948242188,-2.9537501335144043,-3.3424997329711914,-1.4949989318847692,0,-0.011079759142286316,-1.025422687744486,25.57500076293945,3.272734366194741,24.489999771118164,-1.1894826450794262,24.31999969482422,-0.011079759142286316
3289,2012-10-09,24.45499992370605,24.80500030517578,24.31999969482422,24.80500030517578,568619.0,-0.014705873312088835,1.77142903853385,0.5882347284197629,56.54649643123022,57.79866986753055,-0.38202906621268085,-0.5200695506616562,-1.9105308304131121,-2.7312953061275813,26.75202194609699,0.5,0.7438537959900486,0.43474998474120596,-0.6789046620972279,1.5484046315796398,-0.12207733867801096,0.9915773081604229,-1.020662497436522,26.204789513717756,-22.274761655732704,0.5568273234192168,10,-0.007499694824215197,-1.2199993133544886,-2.6250004768371547,-2.977499961853024,-1.2849998474121058,1,0.01574321120764477,1.168064317587321,24.81999969482422,-1.025422687744486,25.57500076293945,3.272734366194741,24.489999771118164,0.01574321120764477
3290,2012-10-10,24.145000457763672,24.42499923706055,24.13999938964844,24.34000015258789,302450.0,-0.012676322507033544,-1.780461481205902,0.5571413779761362,54.52882889454366,56.96160174881479,-0.020053488267631536,-0.165387336196531,-1.5632521761887332,-2.3977363396691445,26.79908073489291,0.3150005340576101,0.6002612777439111,0.09100046157836772,-0.9929574233800018,1.1749583465367373,-0.4509784809008188,0.6329794040575543,-0.6208365163378922,0.32474448974715797,-49.126875015397246,0.5419789424791853,10,0.3899993896484375,-0.8100004196166992,-2.3150010108947754,-2.6675004959106445,-0.8850002288818324,2,0.0109753317301442,1.77142903853385,24.45499992370605,1.168064317587321,24.81999969482422,-1.025422687744486,25.57500076293945,0.0109753317301442
3291,2012-10-11,24.309999465942386,24.524999618530273,24.040000915527344,24.045000076293945,460138.0,0.00683367177678651,-2.527292652138329,-1.3589733557651107,55.911104299283984,56.86407939247758,-0.035988812318528574,-0.30050732261659263,-1.6945724618650857,-2.5261615190461875,26.52592685185488,0.4849987030029297,0.5044468614023003,0.2272495269775412,-0.8515730518587645,1.306072105813847,-0.3121617624406099,0.7666608163956923,-0.6996020699666055,16.463332371905427,-34.54617991346082,0.5394112894181523,10,0.28250026702880504,-0.9749994277954137,-2.6037497520446813,-2.832499504089359,-1.1749992370605469,3,-0.014397383346719916,-1.780461481205902,24.145000457763672,1.77142903853385,24.45499992370605,1.168064317587321,24.81999969482422,-0.014397383346719916
3292,2012-10-12,24.21999931335449,24.375,23.96500015258789,24.20000076293945,316509.0,-0.0037021865308547452,1.484848134554754,0.07546640179650961,51.417766036424204,56.66906709103839,0.1549614414839091,-0.1621125206821752,-1.5423920599693552,-2.4024539959207836,26.31698194930926,0.4099998474121094,0.3973074104849452,0.10124940872191956,-0.9431991934982662,1.1456980109421053,-0.4209748923881733,0.6234737098320124,-0.5268178010107079,17.586139765172376,-31.337268195822745,0.5222243011100933,10,0.39000129699707387,-0.697499275207516,-2.6362495422363246,-2.7424993515014613,-0.379999160766598,4,-0.014244398147619353,-2.527292652138329,24.309999465942386,-1.780461481205902,24.145000457763672,1.77142903853385,24.45499992370605,-0.014244398147619353
3293,2012-10-15,24.565000534057614,24.60000038146973,24.06999969482422,24.07999992370605,258807.0,0.014244476898597425,-1.0990081808087577,24.25178826895565,59.112820101573135,56.79751474147642,-0.033678606505571196,-0.5291227809919938,-1.8403931522726644,-2.711559152077289,25.44280844213783,0.5300006866455114,0.4098264350134997,0.4430006027221651,-0.6068337629908029,1.4928349684351332,-0.0819165801343189,0.9679177855786492,-0.7923462700005537,71.42860386646703,19.749129351457263,0.5249171828564843,10,0.2574996948242223,-0.6450004577636683,-3.04000091552734,-3.0875005722045863,-0.5650005340576136,0,-0.033991490888168996,1.484848134554754,24.21999931335449,-2.527292652138329,24.309999465942386,-1.780461481205902,24.145000457763672,-0.033991490888168996
3294,2012-10-16,24.979999542236328,25.03000068664551,24.614999771118164,24.65999984741211,367622.0,0.01689391407109264,-1.0243954632998247,0.6597923548843794,60.88560768738632,57.338990459913944,-0.3787725854436168,-0.9262408885174978,-2.2074363423528567,-3.091317412196922,24.682239865570516,0.46500015258789773,0.4541263375291109,0.8164996147155748,-0.30140794990845166,1.9344071793396012,0.25754583240356155,1.375453397027588,-1.13105143653452,95.30505921732448,41.97267566200185,0.5589537823120133,10,-0.1574993133544922,-0.6924991607666016,-3.184999465942383,-3.502499580383301,-0.7150001525878871,1,-0.066252954748802,-1.0990081808087577,24.565000534057614,1.484848134554754,24.21999931335449,-2.527292652138329,24.309999465942386,-0.066252954748802
3295,2012-10-17,25.26499938964844,25.32999992370605,24.95000076293945,25.03000068664551,245353.0,0.011409121402513822,1.0821884879681003,0.7343716472355339,68.416027547347,58.23938203708993,-0.576223307501305,-1.1521752416453772,-2.4424366095830443,-3.3462467094131902,25.0396086068169,0.37999916076660156,0.5464968381473838,1.0264994621276884,-0.176842871877259,2.229841796132636,0.4248282951252129,1.6281706291301639,-1.342809195967675,95.23805531451745,35.11989908470271,0.6016711670024738,10,-0.4424991607666051,-0.957499504089359,-3.340000152587894,-3.4899997711181676,-0.764999389648441,2,-0.08292101183318679,-1.0243954632998247,24.979999542236328,-1.0990081808087577,24.565000534057614,1.484848134554754,24.21999931335449,-0.08292101183318679
3296,2012-10-18,25.399999618530273,25.479999542236328,25.270000457763672,25.459999084472656,332649.0,0.005343369568302725,3.199965667855576,-0.2553182854870259,67.09740634748852,58.916529163035584,-0.6353824640527286,-1.2114598422012293,-2.5258047590777792,-3.4431403545676034,25.543838409112436,0.21500015258788707,0.5634054146241638,1.0739996910095222,-0.20150058973678497,2.3494999717558294,0.4362495506363686,1.7117498313826758,-1.4074970203897053,94.7194748557213,31.35628429146898,0.6377501403731535,10,-0.6774997711181641,-0.9524993896484375,-3.342499732971188,-3.342499732971188,-0.8449993133544922,3,-0.08425194573968509,1.0821884879681003,25.26499938964844,-1.0243954632998247,24.979999542236328,-1.0990081808087577,24.565000534057614,-0.08425194573968509
3297,2012-10-19,25.05500030517578,25.3799991607666,25.040000915527344,25.239999771118164,397270.0,-0.013582650336057545,-2.1628001880749816,3.0833518771656547,64.40839975990701,59.81382856724266,-0.4156078893284558,-0.7962340433416699,-2.134374391510427,-3.058140984342888,26.225186502681908,0.3599987030029297,0.587618546750182,0.6585003852844231,-0.6143791421278557,1.931379912696702,0.0220606215782837,1.2949401489905625,-0.9949977987538041,69.85820687565439,3.8432474202842855,0.636439763706139,10,-0.3325004577636719,-0.6075000762939453,-2.80625057220459,-2.820000648498535,-0.4050006866455078,4,-0.07663141300769871,3.199965667855576,25.399999618530273,1.0821884879681003,25.26499938964844,-1.0243954632998247,24.979999542236328,-0.07663141300769871
3298,2012-10-22,25.18000030517578,25.3700008392334,24.85000038146973,25.065000534057614,261746.0,0.0049890240861094615,1.1010083884665185,-0.6216221789201475,59.719220104364496,60.166353419813134,-0.5410709097341098,-0.878872013031966,-2.2085992605717237,-3.136818634576322,26.41447768305163,0.5200004577636683,0.5805993944820855,0.728000354766845,-0.5812156639753567,2.0372163735090467,0.0733923453957459,1.382608364137944,-1.0551978868036507,65.31799809926595,2.705221443991917,0.6546080093711,10,-0.4575004577636719,-0.7325000762939453,-2.8762502670288086,-2.945000648498535,-0.2749996185302699,0,-0.05321684417582995,-2.1628001880749816,25.05500030517578,3.199965667855576,25.399999618530273,1.0821884879681003,25.26499938964844,-0.05321684417582995
3299,2012-10-23,24.15500068664551,25.020000457763672,24.05500030517578,25.020000457763672,586534.0,-0.040706894603157684,1.2312148160234968,-7.521752110526664,48.53073005427879,59.499897993117045,0.4882425200054037,0.19843751692361522,-1.1361122918813642,-2.0619652983131083,26.54302007936693,1.125,0.45755783586842114,-0.32374925613402894,-1.5822693622039488,0.9347708499358909,-0.9530093091689906,0.30551079690093275,1.5249996185302699,7.017574386636756,-50.77826510494742,0.6292600530349605,10,0.567499160766598,0.2924995422363246,-1.4487509727478063,-1.567501068115238,0.6700000762939382,1,-0.006416919157083978,1.1010083884665185,25.18000030517578,-2.1628001880749816,25.05500030517578,3.199965667855576,25.399999618530273,-0.006416919157083978
3300,2012-10-24,24.290000915527344,24.40999984741211,23.834999084472656,24.15500068664551,361320.0,0.005588914305287851,2.0666863336503787,-0.15606967006167116,48.20789553471904,58.64398590816538,0.4201577103413143,0.10754299050443095,-1.227041429534136,-2.1518083456989565,26.581623865288286,0.5750007629394531,0.41135470007223773,-0.2132491111755357,-1.43466456832655,1.0081663459754786,-0.8239568397510446,0.39745861739997324,1.3574993896484386,27.659678081381735,-25.142403646423695,0.6107077285755079,10,0.36749839782714844,0.1574993133544922,-1.5837512016296387,-1.7025012969970703,0.5449981689453125,2,-0.0010292929162847297,1.2312148160234968,24.15500068664551,1.1010083884665185,25.18000030517578,-2.1628001880749816,25.05500030517578,-0.0010292929162847297
3301,2012-10-25,24.190000534057614,24.46999931335449,24.165000915527344,24.274999618530273,389677.0,-0.004116936093065515,-3.5185509621633315,-0.6296217804716517,34.92926620406021,56.81193037123605,0.560263904024648,0.2897371898016381,-1.079677128576357,-2.02098458806503,27.12796284334102,0.3049983978271449,0.386455382811306,-0.3559995651245167,-1.4593989318450333,0.747399801596,-0.907699248484775,0.19570011823574163,1.3849997222900434,22.97743896793286,-23.45445060281524,0.5516996833602574,10,0.46749877929687855,0.2574996948242223,-1.3900008201599086,-1.6025009155273402,0.9349994659423864,3,0.01281519053734348,2.0666863336503787,24.290000915527344,1.2312148160234968,24.15500068664551,1.1010083884665185,25.18000030517578,0.01281519053734348
3302,2012-10-26,23.854999542236328,24.1299991607666,23.65999984741211,24.0049991607666,667750.0,-0.013848738504558145,1.3499988079059677,1.7647204021182281,38.443109833149244,54.51529589696674,0.9365310715119897,0.6730273649356739,-0.706031252279999,-1.6649385590046322,27.367970745889664,0.5300006866455043,0.3891895461529167,-0.6997505187988295,-1.7766928924326422,0.3771918548349831,-1.2382217056157359,-0.16127933198192324,1.6504006672363296,11.403484311230038,-31.958712549237426,0.5384711868169061,10,0.7150001525878906,0.5925006866455078,-0.8562498092651367,-1.2674999237060547,1.0150012969970703,4,0.029343985595140065,-3.5185509621633315,24.190000534057614,2.0666863336503787,24.290000915527344,1.2312148160234968,24.15500068664551,0.029343985595140065
3303,2012-10-29,24.22500038146973,24.364999771118164,23.584999084472656,23.75,478426.0,0.015510410661643492,1.0662292812445526,-3.166677263074932,47.24880950425375,53.00009609884089,0.5735435140596152,0.3758526577820156,-1.0503442097557176,-2.00139002770106,27.339751943192027,0.7800006866455078,0.3793173079078862,-0.3637496948242145,-1.3451657459135298,0.6176663562651008,-0.8544577203688739,0.12695833072044493,1.1696758062792938,44.59935083750493,-0.8945955010920841,0.4907080255446583,10,0.3074989318847621,0.22249984741210582,-1.042500495910648,-1.6375007629394567,0.7349987030029261,0,0.01754382787897235,1.3499988079059677,23.854999542236328,-3.5185509621633315,24.190000534057614,2.0666863336503787,24.290000915527344,0.01754382787897235
3304,2012-10-30,24.31999969482422,24.420000076293945,24.190000534057614,24.28000068664551,262055.0,0.003921540221198727,-1.0909114553982118,0.0842083706437115,52.20679987800665,51.19907080224752,0.4191565142351479,0.2993515244432885,-1.1118968903306516,-2.06274529956411,26.876346920012807,0.22999954223633168,0.41275029293455034,-0.2707503318786628,-1.2496770853607195,0.7081764216033939,-0.7602137086196912,0.21871304486236554,0.9299023246626952,83.05089494498897,30.527932480078277,0.4894633767410292,10,0.21249961853027344,0.1275005340576172,-1.127500057220459,-1.7325000762939453,0.5100002288818324,1,0.02405431739975694,1.0662292812445526,24.22500038146973,1.3499988079059677,23.854999542236328,-3.5185509621633315,24.190000534057614,0.02405431739975694
3305,2012-10-31,24.09000015258789,24.584999084472656,24.09000015258789,24.295000076293945,521646.0,-0.009457218138258283,-3.829259669330753,-5.125125172858211,47.270480448259946,48.99607903566656,0.5195954752434773,0.5388644519526586,-0.8562365686130065,-1.8000975909999823,26.255258270140157,0.4949989318847656,0.3663866781127787,-0.4892498970031731,-1.486795648597262,0.5082958545909158,-0.9880227728002176,0.009522978793871317,1.0267096320978837,50.50010681152344,-6.312171637813194,0.49877287579704377,10,0.3924989700317383,0.3575000762939453,-0.8062505722045898,-1.5025005340576172,0.9300003051757812,2,0.030510610448153175,-1.0909114553982118,24.31999969482422,1.0662292812445526,24.22500038146973,1.3499988079059677,23.854999542236328,0.030510610448153175
3306,2012-11-01,24.53000068664551,24.614999771118164,23.940000534057614,24.0,314317.0,0.01826486223622359,-1.0769219483137444,-2.585370165334641,53.53882759924097,47.78834879559256,-0.06346675189833206,0.10752732150089628,-1.2528451884442262,-2.197374727804391,25.40882215112746,0.6749992370605504,0.2809702832131933,-0.051249408721918854,-1.0482019372720757,0.945703119828238,-0.5497256729969955,0.4472268555531578,0.4641722420232135,91.74766720306988,28.735369753860738,0.49847626427507813,11,-0.05250072479248402,-0.08250045776367543,-1.2462511062622106,-1.942501068115238,0.5450000762939382,3,0.012433688923343178,-3.829259669330753,24.09000015258789,-1.0909114553982118,24.31999969482422,1.0662292812445526,24.22500038146973,0.012433688923343178
3307,2012-11-02,24.75,24.88999938964844,24.479999542236328,24.545000076293945,314556.0,0.008968581622350369,-1.4477530360915054,0.3867918077682944,52.17390719660044,46.94998069472989,-0.3702119132650168,-0.18703752818795039,-1.4247120441875332,-2.365353220529798,23.632091000446415,0.4099998474121129,0.1250209987472921,0.2099999427795396,-0.6759129628765734,1.0959128484356526,-0.23295651004851692,0.6529563956075961,-1.1650009155273438,89.27207993031212,26.195646330838258,0.4429564528280556,11,-0.44750022888183594,-0.21500015258789062,-1.4875001907348633,-2.1625003814697266,0.2600002288818395,4,0.015151515151515138,-1.0769219483137444,24.53000068664551,-3.829259669330753,24.09000015258789,-1.0909114553982118,24.31999969482422,0.015151515151515138
3308,2012-11-05,24.545000076293945,24.774999618530273,24.489999771118164,24.71999931335449,214384.0,-0.008282825200244592,1.0,-0.853655132630543,44.62299805021348,46.51578824983374,-0.2958736063650065,-0.0038959782412852917,-1.1653934617516484,-2.1177783347201427,21.759343090631,0.2849998474121094,-0.044577896289467844,0.01875000000000071,-0.8573468375412148,0.8948468375412162,-0.4192984187706088,0.4567984187706102,-0.9339009857177736,63.68423905732683,4.490997578458128,0.43804841877060774,11,-0.30750083923339844,0.047499656677246094,-1.283750057220459,-1.9575004577636719,0.6550006866455043,0,0.013241016986320853,-1.4477530360915054,24.75,-1.0769219483137444,24.53000068664551,-3.829259669330753,24.09000015258789,0.013241016986320853
3309,2012-11-06,24.84000015258789,24.86000061035156,24.559999465942386,24.63500022888184,169306.0,0.012018744158769135,1.4489805451106,-1.1714332425068155,44.75956590535784,46.13264051323805,-0.5403071546598675,-0.2830879878863506,-1.3918556678470715,-2.366379265127385,20.724040659968846,0.31500053405761363,-0.17898852170678126,0.2945000648498528,-0.5918636710936696,1.1808638007933752,-0.14868180312191015,0.7376819328216158,-1.2033230560302748,94.73691607455098,38.44648338962316,0.44318186797176207,11,-0.6025009155273438,-0.22999954223632812,-1.6812500953674316,-2.252500534057617,0.21500015258789062,1,0.004830874844912847,1.0,24.545000076293945,-1.4477530360915054,24.75,-1.0769219483137444,24.53000068664551,0.004830874844912847
3310,2012-11-07,24.40999984741211,25.06999969482422,24.354999542236328,24.979999542236328,347180.0,-0.017310801229241668,-1.102940681484141,-2.7804873510174564,38.62069328389718,46.542799077664384,-0.10224732537674086,0.17685055674207462,-0.8838446509945754,-1.9045434008798097,20.082793750858965,0.7150001525878906,-0.3050919381482089,-0.1487502098083482,-1.0176566394594602,0.7201562198427638,-0.5832034246339042,0.2857030050172078,-0.748256304992676,41.59289047928518,-9.430190045301579,0.4344532148255553,11,-0.08250045776367188,0.22249984741210938,-1.2249999046325684,-1.822500228881836,0.5349998474121094,2,0.017206066321973745,1.4489805451106,24.84000015258789,1.0,24.545000076293945,-1.4477530360915054,24.75,0.017206066321973745
3311,2012-11-08,23.959999084472656,24.76499938964844,23.92499923706055,24.604999542236328,374670.0,-0.01843509896568729,-1.3496502750316346,1.1315803563063003,37.710429061216644,46.4613901030052,0.3483270106148382,0.6316718742123442,-0.3462362699459547,-1.4338623828824524,19.01209643452322,0.8400001525878906,-0.30457050438572963,-0.5812509536743171,-1.4846647341323198,0.3221628267836856,-1.0329578439033185,-0.12954406344531577,-0.2419252959570315,3.0567540104276447,-43.70078954629128,0.4517068902290015,11,0.36750030517578125,0.6725006103515625,-0.7274990081787109,-1.3724994659423828,1.0750007629394531,3,0.0442404596742223,-1.102940681484141,24.40999984741211,1.4489805451106,24.84000015258789,1.0,24.545000076293945,0.0442404596742223
3312,2012-11-09,23.875,24.07500076293945,23.60000038146973,24.040000915527344,398735.0,-0.0035475412237281345,3.0425459385754787,0.2558151913557247,35.22083766068812,45.12494878705347,0.48775406601599514,0.7267606416153605,-0.16297840907490624,-1.3237570487563524,17.9725125555192,0.47500038146971946,-0.3146267442375752,-0.6490000724792466,-1.590608890325445,0.2926087453669517,-1.119804481402344,-0.17819566355614924,1.1949996948242188,18.707465781241087,-24.64056939102832,0.470804408923099,11,0.46000003814697266,0.7574996948242188,-0.6200003623962402,-1.2875003814697266,1.0300006866455114,4,0.05026181206029112,-1.3496502750316346,23.959999084472656,-1.102940681484141,24.40999984741211,1.4489805451106,24.84000015258789,0.05026181206029112
3313,2012-11-12,23.729999542236328,23.920000076293945,23.65500068664551,23.875,272418.0,-0.006073317602666939,1.255308096876796,0.8787857770379618,43.98867137991069,44.21182339837613,0.6203957626152032,0.849554573636027,0.06966089212087212,-1.1425027642657462,16.61736534733332,0.26499938964843395,-0.24706237015476518,-0.7522504806518562,-1.7580623819876493,0.25356142068393694,-1.255156431319751,-0.2493445299839614,1.3106001663207998,8.84348445510116,-37.48492447181532,0.5029059506678961,11,0.6050004959106445,0.8024997711181641,0.04250049591064453,-0.6324996948242188,1.0650005340576172,0,0.05394019011114071,3.0425459385754787,23.875,-1.3496502750316346,23.959999084472656,-1.102940681484141,24.40999984741211,0.05394019011114071
3314,2012-11-13,23.32500076293945,23.729999542236328,23.28499984741211,23.6299991607666,392254.0,-0.017066952680552472,-1.3116853520666234,2.1034305858830584,37.319315700510664,43.106138426404,0.971583514769268,1.1849613079257892,0.5494055784283951,-0.6950140785302672,14.940107578168371,0.44499969482421875,-0.18759024925364542,-1.0744993209838896,-2.175684684871687,0.026686042903907747,-1.6250920029277864,-0.5239066390399927,1.6867869590759312,2.2409478401543548,-44.53017259946483,0.5505926819438981,11,0.8524990081787145,1.0574989318847692,0.4612493515014684,-0.2275009155273402,1.2749996185302805,1,0.08038584946068439,1.255308096876796,23.729999542236328,3.0425459385754787,23.875,-1.3496502750316346,23.959999084472656,0.08038584946068439
3315,2012-11-14,23.170000076293945,23.45000076293945,23.07999992370605,23.20499992370605,360650.0,-0.006645259660260416,-2.4418658292080266,0.11475420087924809,36.787560926437656,41.244886573870296,1.0978039817447502,1.2384589093903244,0.7866292429312836,-0.49232511046795935,12.986653385042343,0.37000083923339844,-0.20501943293487912,-1.1247500419616685,-2.2766842360978288,0.02718415217449177,-1.7007171390297486,-0.5487829448935884,1.7727161307373045,5.341257039364028,-42.603849880074414,0.5759670970680796,11,0.9049997329711914,1.109999656677246,0.6712503433227539,-0.07250022888183594,1.5650005340576136,2,0.08135521030103265,-1.3116853520666234,23.32500076293945,1.255308096876796,23.729999542236328,3.0425459385754787,23.875,0.08135521030103265
3316,2012-11-15,23.26000022888184,23.38999938964844,22.934999465942386,23.0,389697.0,0.0038843397622589926,-1.3333251822979497,-7.428610354224289,41.770410082620174,40.08894245009471,0.9037478813376794,1.0328709188965917,0.7730501081085386,-0.5369825809039881,10.860597708124414,0.4549999237060547,-0.2564963352448366,-0.9277499198913546,-2.044434377750278,0.18893453796756887,-1.4860921488208163,-0.36940769096189285,1.570953001149899,28.5088064193922,-23.064735293063023,0.5583422289294621,11,0.7424993515014613,0.947499275207516,0.6749997138977015,-0.16250038146973012,1.3999996185302699,3,0.07244193677393529,-2.4418658292080266,23.170000076293945,-1.3116853520666234,23.32500076293945,1.255308096876796,23.729999542236328,0.07244193677393529
3317,2012-11-16,23.13500022888184,23.524999618530273,23.059999465942386,23.18000030517578,446610.0,-0.005374032621237368,-3.769193149251387,-0.17307706415286517,33.82788578543736,38.889485531786256,0.8667126296276955,1.06105496140459,0.9512217456957011,-0.3629146526088185,9.019611941921454,0.4650001525878871,-0.2731465089610552,-0.9567499160766566,-2.0895168492205443,0.17601701706723105,-1.5231333826485987,-0.39036644950471455,1.5442767000227526,20.304633402010825,-30.822967917887777,0.5663834665719435,11,0.8674993515014613,1.072499275207516,0.8287496566772425,-0.037500381469730115,1.6599998474121058,4,0.08212663063466508,-1.3333251822979497,23.26000022888184,-2.4418658292080266,23.170000076293945,-1.3116853520666234,23.32500076293945,0.08212663063466508
3318,2012-11-19,23.84000015258789,23.8700008392334,23.26000022888184,23.395000457763672,287315.0,0.030473305240167115,1.415838891700582,-9.888865341415608,43.96985430346783,38.80173979824293,0.05720768782377661,0.26405662749946046,0.276766369759045,-1.03293052578028,7.243093840798445,0.735000610351559,-0.34306538456907987,-0.18474998474120952,-1.1987907832471159,0.8292908137646968,-0.6917703839941645,0.32227041451174543,0.699734579279724,96.79137512494644,47.64872335912786,0.5070203992529534,11,0.16249942779541016,0.36749935150146484,0.22625017166137695,-0.7425003051757812,0.629999160766598,0,0.04467284090776369,-3.769193149251387,23.13500022888184,-1.3333251822979497,23.26000022888184,-2.4418658292080266,23.170000076293945,0.04467284090776369
3319,2012-11-20,24.0,24.104999542236328,23.71999931335449,23.71999931335449,316516.0,0.006711402952518153,-1.7499948910429322,0.6292154576782701,48.849102863169435,39.9382297514954,-0.26203231139714944,0.09681276107924575,0.14319127336383275,-1.1646443407211464,6.712462150432434,0.3850002288818395,-0.4252964866194766,-0.01700010299682475,-1.0292170677743648,0.9952168617807153,-0.523108585385593,0.4891083793919435,0.41135591059359555,91.02568073594306,40.31750006152756,0.50610848238877,11,-0.1500005722045863,0.20749950408935547,0.3712501525878906,-0.9025001525878906,1.4650001525878906,1,0.033125003178914314,1.415838891700582,23.84000015258789,-3.769193149251387,23.13500022888184,-1.3333251822979497,23.26000022888184,0.033125003178914314
3320,2012-11-21,24.26499938964844,24.375,23.864999771118164,23.864999771118164,311679.0,0.011041641235351785,-1.5500035762820972,1.4285665628980675,46.452457978311884,40.90956629783931,-0.614370689874562,-0.1793511437807105,-0.09869038603981295,-1.4112654380435181,6.667863075937701,0.5100002288818359,-0.45396669864238604,0.24924936294555877,-0.7616088520791529,1.2601075779702704,-0.25617974456679704,0.7546784704579146,-1.3299999237060547,92.36107155866111,44.909028062933615,0.5054291075123555,11,-0.6099996566772496,-0.057499885559085584,0.2900009155273402,-1.1674995422363317,1.2650012969970703,2,0.01380593448373224,-1.7499948910429322,24.0,1.415838891700582,23.84000015258789,-3.769193149251387,23.13500022888184,0.01380593448373224
3321,2012-11-22,24.5,24.53000068664551,24.30500030517578,24.30500030517578,216760.0,0.009684756491352475,-1.3076998317618425,0.48749970197648756,46.666666666666664,42.18132507628137,-0.854585551490672,-0.41100924272590333,-0.3159089919078326,-1.6278515270954408,6.625971681995073,0.2650012969970703,-0.505757960761759,0.46875,-0.5626560801770744,1.5001560801770744,-0.046953040088538955,0.984453040088539,-1.5362005233764613,97.95913865764264,53.49212999613597,0.5157030400885378,11,-0.7674999237060511,-0.29250049591064453,0.06500005722045898,-1.4025001525878906,1.3850002288818395,3,0.00959186164700232,-1.5500035762820972,24.26499938964844,-1.7499948910429322,24.0,1.415838891700582,23.84000015258789,0.00959186164700232
3322,2012-11-23,24.55500030517578,24.770000457763672,24.5,24.5,299212.0,0.0022449104153379196,-8.818143986683312,0.2820532884698149,50.13889205308575,42.864682928856375,-0.897349892421726,-0.43308274351975484,-0.34454562670203615,-1.6618548230891648,7.2614661160930964,0.2700004577636719,-0.4938711036296901,0.4887502670288093,-0.5647444675998194,1.542245001657438,-0.03799710028550507,1.0154976343431237,-1.5285527801513652,85.76158145703727,41.919171068480864,0.5267473673143149,11,-0.7025003433227539,-0.39750099182128906,0.029999732971191406,-1.4575004577636719,1.2899990081787074,4,0.004276096148701614,-1.3076998317618425,24.5,-1.5500035762820972,24.26499938964844,-1.7499948910429322,24.0,0.004276096148701614
3323,2012-11-26,24.649999618530273,24.65500068664551,24.40999984741211,24.479999542236328,299157.0,0.00386883779978886,1.722198086316993,3.0908933277847135,47.205874185660214,43.96318942720632,-0.9477938144261948,-0.5213389702795865,-0.44377172868036396,-1.7298223872444467,7.760516222803303,0.245000839233402,-0.43916197491807196,0.5624996185302749,-0.5211903423753412,1.646189579435891,0.020654638077466814,1.104344598983083,-1.518938917541501,88.57136110066615,49.05311717922319,0.5418449804528074,11,-0.7974996566772461,-0.4974994659423828,-0.06499958038330078,-1.552499771118164,0.9200000762939453,0,0.005882371602743186,-8.818143986683312,24.55500030517578,-1.3076998317618425,24.5,-1.5500035762820972,24.26499938964844,0.005882371602743186
3324,2012-11-27,24.90500068664551,24.96500015258789,24.71500015258789,24.774999618530273,263560.0,0.010344871077545337,1.0,0.7647118221903293,57.67443070825026,46.28395273629661,-1.0673451158569343,-0.7697305814020794,-0.6888403132713172,-1.9579504965245071,8.375269550165825,0.3150005340576172,-0.35490625561476463,0.7882506370544462,-0.35196759049279436,1.9284688646016868,0.2181415232808277,1.3583597508280647,-1.6756036002502448,94.54550498771526,53.00572984561737,0.5701091137736197,11,-0.9550008773803746,-0.9025011062622106,-0.3200006484985387,-1.807500839233402,0.8599987030029297,1,-0.017466426874032437,1.722198086316993,24.649999618530273,-8.818143986683312,24.55500030517578,-1.3076998317618425,24.5,-0.017466426874032437
3325,2012-11-28,24.82500076293945,24.920000076293945,24.59000015258789,24.75,279224.0,-0.0032122032322994265,1.4905711982495538,0.5769242055224194,65.14889347038621,48.881562001603946,-0.8134365514197128,-0.6659885089447393,-0.5872211188483298,-1.8609301381739947,8.684134572346453,0.3299999237060547,-0.31114950756650117,0.671500682830807,-0.5116579666419163,1.8546593323035303,0.07992135809444534,1.2630800075671686,-1.456755431248773,78.7879663612976,31.04274909069086,0.5915793247363619,11,-0.8125009536743129,-0.8225011825561488,-0.24000072479247692,-1.7275009155273402,1.0249996185302805,2,0.025780437864230787,1.0,24.90500068664551,1.722198086316993,24.649999618530273,-8.818143986683312,24.55500030517578,0.025780437864230787
3326,2012-11-29,24.834999084472656,25.209999084472656,24.80500030517578,24.94499969482422,337746.0,0.000402752113834115,-3.764742841755677,-1.4666598850516945,67.26617816565116,52.59692782162771,-0.6442792112415034,-0.6871985672015484,-0.5713308922181248,-1.8427395716942598,9.418865489814324,0.404998779296875,-0.19562427725454512,0.666249084472657,-0.5448741729121842,1.8773723418574981,0.06068745578023638,1.2718107131650775,-1.3390133671102014,53.124955296473786,1.636157481636431,0.6055616286924207,11,-0.5999994277954102,-0.7624998092651367,-0.2824993133544922,-1.7374992370605469,1.1100006103515625,3,0.027984764557828612,1.4905711982495538,24.82500076293945,1.0,24.90500068664551,1.722198086316993,24.649999618530273,0.027984764557828612
3327,2012-11-30,25.125,25.30500030517578,24.70000076293945,24.76000022888184,402452.0,0.011677105947978772,-1.494850144919535,-3.3181613261200953,73.84616789106514,55.91651822024963,-0.6954466454586274,-0.9988779448527083,-0.8313784952746062,-2.095393880221586,9.693866223362615,0.6049995422363317,-0.04534779347804374,0.9375,-0.3221510867569428,2.197151086756943,0.30767445662153037,1.5673255433784696,-1.457612945926524,79.88824434508714,22.05478419684009,0.6298255433784707,11,-0.6125001907348633,-1.005000114440918,-0.5725002288818359,-2.0275001525878906,0.8250007629394496,4,0.030248765328630522,-3.764742841755677,24.834999084472656,1.4905711982495538,24.82500076293945,1.0,24.90500068664551,0.030248765328630522
3328,2012-12-03,24.8700008392334,25.364999771118164,24.864999771118164,25.09499931335449,328054.0,-0.010149220329018993,-3.255308096876826,-0.6164345622240184,77.83784303927622,59.13748935092816,-0.3117620464452031,-0.7570989906885401,-0.5624726540196328,-1.8110974711713155,10.017088885123778,0.5,0.0796763439170931,0.6662508010864272,-0.6209038661795105,1.953405468352365,0.02267346745345833,1.309828134719396,-1.0061001950276456,36.12913864093345,-27.54932937275334,0.643577333632968,12,-0.2550010681152344,-0.720001220703125,-0.3612508773803711,-1.772500991821289,1.289999008178711,0,0.03920379739525348,-1.494850144919535,25.125,-3.764742841755677,24.834999084472656,1.4905711982495538,24.82500076293945,0.03920379739525348
3329,2012-12-04,24.959999084472656,25.09000015258789,24.854999542236328,24.854999542236328,251514.0,0.0036187471733930554,-3.47622161671208,-0.4666677969550106,83.02584636044405,63.20119917116507,-0.2807919917460815,-0.8829137159244382,-0.6227246780705293,-1.8707382037850877,10.216013180690107,0.2350006103515625,0.2621515939757586,0.7502490997314446,-0.5504407842362937,2.050938983699183,0.09990415774757366,1.4005940417153155,-0.8859445624991658,47.74182116198197,-22.352755437457922,0.6503449419838693,12,-0.1249990463256836,-0.8099994659423828,-0.4699993133544922,-1.8624992370605469,1.2850017547607422,1,0.024439127913711944,-3.255308096876826,24.8700008392334,-1.494850144919535,25.125,-3.764742841755677,24.834999084472656,0.024439127913711944
3330,2012-12-05,24.82999992370605,25.13500022888184,24.665000915527344,25.03000068664551,391303.0,-0.005208299901239832,1.2926804305957218,-1.9047774750227744,78.54548859403907,66.74329049642867,-0.06953109345446506,-0.7587367013056081,-0.46967936922613873,-1.7122663195283856,9.942204065876412,0.46999931335449574,0.36447867407164836,0.5992499351501444,-0.7283368984692444,1.9268367687695331,-0.06454348165955182,1.2630433519598405,-0.5752130668523066,23.57132541873132,-49.644445507735824,0.6637934168096944,12,0.057499885559085584,-0.6800003051757777,-0.3400001525878871,-1.7325000762939418,1.4799995422363352,2,0.03765603982341181,-3.47622161671208,24.959999084472656,-3.255308096876826,24.8700008392334,-1.494850144919535,25.125,0.03765603982341181
3331,2012-12-06,25.020000457763672,25.19499969482422,24.88999938964844,24.979999542236328,255334.0,0.0076520553621195475,-1.772714662227828,-0.20000381468270667,83.48139299626159,70.44801282344821,-0.1989323615045322,-0.9120121966812746,-0.6189601325206837,-1.877908880892413,10.509578788855888,0.3649997711181676,0.44443590401246524,0.7362504005432129,-0.6298999656365112,2.102400766722937,0.053175217453350854,1.419325583633075,-0.6097837929129071,50.71430323078139,-27.988381403149155,0.6830751830898626,12,-0.13250064849853516,-0.8700008392333984,-0.5550007820129395,-1.9225006103515625,1.4699993133544922,3,0.033173457574758425,1.2926804305957218,24.82999992370605,-3.47622161671208,24.959999084472656,-3.255308096876826,24.8700008392334,0.033173457574758425
3332,2012-12-07,25.07500076293945,25.07500076293945,24.899999618530273,25.0,224949.0,0.002198253563928665,3.66664971262941,1.8749761586876854,78.52199224373186,73.9275814965673,-0.19267541600989446,-0.9196530367384774,-0.6428841272508983,-1.9145306308732906,11.274340760061266,0.17500114440917613,0.5246887076732492,0.7312506675720165,-0.6643999739630608,2.126901309107094,0.03342534680447784,1.4290759883395552,-0.5311144632112494,58.57150252996534,-17.106004999056026,0.6978253207675393,12,-0.09750080108642223,-0.9250011444091761,-0.6125006675720179,-1.9775009155273402,1.4449996948242223,4,0.03469586861072482,-1.772714662227828,25.020000457763672,1.2926804305957218,24.82999992370605,-3.47622161671208,24.959999084472656,0.03469586861072482
3333,2012-12-10,25.01000022888184,25.01000022888184,24.75,24.899999618530273,261849.0,-0.0025922445495467628,3.7272506588983583,1.4666598850517418,74.39616687014808,75.7855521812226,-0.07961039987830887,-0.7945797726570518,-0.5425697417037689,-1.8245569078080557,11.948238230508016,0.3250007629394496,0.5911950262140593,0.6022500991821325,-0.7922898399587588,1.9967900383230237,-0.09501987038831317,1.299520068752578,-0.351158043159046,65.09435999309102,-8.284726852079956,0.6972699695704465,12,-0.032500267028812146,-0.860000610351566,-0.5912504196167028,-1.9125003814697301,1.4899997711181605,0,0.03758498702339419,3.66664971262941,25.07500076293945,-1.772714662227828,25.020000457763672,1.2926804305957218,24.82999992370605,0.03758498702339419
3334,2012-12-11,25.20000076293945,25.229999542236328,25.059999465942386,25.10000038146973,333575.0,0.0075969824997521584,1.125028312570737,0.9090893327783774,73.43363092449555,76.70607856501252,-0.2496141256970681,-0.8821351890063447,-0.7180153980318202,-1.9745739714258619,12.205335155127287,0.21999931335448863,0.6473716942493084,0.6985006332397425,-0.6405529542638568,2.037554220743342,0.028973839487942854,1.3680274269915422,-0.4500007629394496,94.6904686350096,22.73293730428945,0.669526793751799,12,-0.18500041961669567,-1.0500011444091761,-0.7850012779235804,-2.10250091552734,1.5299987792968786,1,0.03809520061144167,3.7272506588983583,25.01000022888184,3.66664971262941,25.07500076293945,-1.772714662227828,25.020000457763672,0.03809520061144167
3335,2012-12-12,25.05500030517578,25.25,25.0,25.25,225712.0,-0.005753986244989129,1.5641065769396298,-1.9499895096226758,64.56694647806097,76.40616393305805,-0.076614015834096,-0.6204871785031756,-0.5611343753470877,-1.7946577510145971,12.107747227049199,0.25,0.7103150291622136,0.4592501640319817,-0.7436292920074372,1.6621296200714006,-0.14218956398772775,1.0606898920516912,-0.30500030517578125,61.00006103515625,-7.351666417673883,0.6014397280197089,12,-0.039999961853027344,-0.9050006866455078,-0.6312503814697266,-1.9575004577636719,2.0349998474121094,2,0.047495530615171866,1.125028312570737,25.20000076293945,3.7272506588983583,25.01000022888184,3.66664971262941,25.07500076293945,0.047495530615171866
3336,2012-12-13,24.94499969482422,25.07999992370605,24.665000915527344,25.07999992370605,275912.0,-0.00439036555624539,5.148123030842752,0.6923099495285235,59.948968668864666,74.8620306861469,0.05658122661157705,-0.39819372354714133,-0.44576691431163695,-1.6508248997340118,11.499880158891635,0.4149990081787074,0.7116988967442381,0.26499958038330007,-0.7679982486249521,1.2979974093915523,-0.25149933412082603,0.7814984948874262,0.4200000762939453,47.86311410201234,-17.530992251095363,0.5164989145041253,12,0.07000064849853516,-0.7950000762939453,-0.4650001525878906,-1.8474998474121094,2.77499961853027,3,0.05472037634064941,1.5641065769396298,25.05500030517578,1.125028312570737,25.20000076293945,3.7272506588983583,25.01000022888184,0.05472037634064941
3337,2012-12-14,25.03499984741211,25.20000076293945,24.95000076293945,24.95000076293945,503834.0,0.0036079436235296747,-4.882416300152098,-0.6296217804716517,59.84655355259551,72.86299852096013,-0.053113465861088116,-0.3568480764346482,-0.5642219301110032,-1.7241688884152282,11.227530100592109,0.2550010681152308,0.6988766209113422,0.25999975204467773,-0.48369680201995635,1.0036963061093118,-0.11184852498763931,0.6318480290769948,0.31599994659423913,63.24777964709104,0.752994421120782,0.3718482770323177,12,-0.0774993896484375,-0.8850002288818359,-0.5550003051757812,-1.9375,2.460000991821289,4,0.058118631219263195,5.148123030842752,24.94499969482422,1.5641065769396298,25.05500030517578,1.125028312570737,25.20000076293945,0.058118631219263195
3338,2012-12-17,24.90500068664551,25.13999938964844,24.864999771118164,25.0,238879.0,-0.005192696686995846,-2.1428322307114227,-1.1176510187594484,49.99999999999999,69.19346003646636,0.09205287369709225,-0.15069713001708962,-0.44043524693681135,-1.575306136554861,11.540844482384822,0.274999618530277,0.6766204027150664,0.07675056457519958,-0.5237957893680338,0.677296918518433,-0.22352261239641535,0.3770237415468145,0.43227912979125804,41.02566610587329,-16.695526299645948,0.30027317697161643,12,0.05249977111816051,-0.7550010681152379,-0.42125082015991566,-1.807500839233402,2.5399990081787074,0,0.06484640540420261,-4.882416300152098,25.03499984741211,5.148123030842752,24.94499969482422,1.5641065769396298,25.05500030517578,0.06484640540420261
3339,2012-12-18,24.795000076293945,25.10000038146973,24.795000076293945,24.959999084472656,358062.0,-0.004416808163773767,-2.696995618851697,1.7368442186841857,49.19352936652405,65.93213123340914,0.19689234958268287,0.023101094003919798,-0.32628658488816953,-1.4492053202639,12.153619599042406,0.3050003051757848,0.6008481473322149,-0.07300004959106587,-0.5310558219096357,0.385055722727504,-0.30202793575034903,0.15602783656821728,0.5288341621246353,22.22211354121836,-31.477923666508406,0.22902788615928454,12,0.16250038146972656,-0.6450004577636719,-0.3612504005432129,-1.697500228881836,2.3999996185302734,1,0.06876386039361915,-2.1428322307114227,24.90500068664551,-4.882416300152098,25.03499984741211,5.148123030842752,24.94499969482422,0.06876386039361915
3340,2012-12-19,24.60000038146973,24.88999938964844,24.540000915527344,24.82999992370605,623455.0,-0.007864476476071913,-1.0000000000000202,1.3939449986705847,44.254310654383815,61.573566528756054,0.3976530795804365,0.25769732235274745,-0.11932548969370416,-1.2248651281248506,12.484120175495555,0.3499984741210973,0.5264150430914327,-0.2847497940063448,-0.6684230025444009,0.09892341453171127,-0.47658639827537286,-0.09291318973731677,0.7106571904910268,9.09083027483225,-42.83618562460671,0.1918366042690289,12,0.29500007629394176,-0.4500007629394567,-0.3200006484985387,-1.4750003814697301,2.1000003814697195,2,0.08658533039580951,-2.696995618851697,24.795000076293945,-2.1428322307114227,24.90500068664551,-4.882416300152098,25.03499984741211,0.08658533039580951
3341,2012-12-20,24.73500061035156,24.75,24.45000076293945,24.55500030517578,330095.0,0.005487814097089094,1.857148047229825,-0.7826115801171036,39.682552497517186,57.258073223621096,0.24359028088360546,0.1488363645007631,-0.24586821059389408,-1.3325555585511601,12.647512643583376,0.2999992370605504,0.42957064761599995,-0.16149959564209482,-0.5081695713872065,0.1851703801030169,-0.33483458351465245,0.011835392230462816,0.5448306953518625,37.99997965494792,-9.960923389486695,0.17333498787255627,12,0.11499977111816762,-0.5850009918212855,-0.5575008392333949,-1.4999999999999964,2.0249996185302805,3,0.09520919685163731,-1.0000000000000202,24.60000038146973,-2.696995618851697,24.795000076293945,-2.1428322307114227,24.90500068664551,0.09520919685163731
3342,2012-12-21,24.65999984741211,24.82999992370605,24.3700008392334,24.6299991607666,658715.0,-0.003032171461037403,1.4864758978694734,0.16667019878777933,43.85962368367914,53.86512398068009,0.28332731600094263,0.24465009735524745,-0.16020566177954976,-1.2161132630503282,12.438139688360973,0.4599990844726527,0.3506037106371487,-0.2417503356933608,-0.5692976274341355,0.08579695604741389,-0.40552398156374636,-0.07797668982297523,0.570041625725473,37.66227975655232,-11.3080118090746,0.1637736458703867,12,0.15000057220458984,-0.44750022888183594,-0.5550003051757812,-1.3249998092651367,1.9200000762939418,4,0.1240875703518507,1.857148047229825,24.73500061035156,-1.0000000000000202,24.60000038146973,-2.696995618851697,24.795000076293945,0.1240875703518507
3343,2012-12-27,24.795000076293945,24.84000015258789,24.545000076293945,24.63999938964844,196349.0,0.005474461870120573,1.4081556391153047,5.166571301417645,45.2991815260284,50.73907404751707,0.12809234708845807,0.12761269166103872,-0.29387768953569804,-1.3186053600954821,12.392380158431267,0.2950000762939453,0.23700277835836658,-0.11400012969970774,-0.42403588874242004,0.19603562934300456,-0.2690180092210639,0.04101774982164841,0.3662381461313018,58.219110077600114,8.717785250114353,0.1550178795213566,12,0.015000343322753906,-0.4825000762939453,-0.6900005340576172,-1.4600000381469727,2.034999847412106,3,0.10889295239490138,1.4864758978694734,24.65999984741211,1.857148047229825,24.73500061035156,-1.0000000000000202,24.60000038146973,0.10889295239490138
3344,2012-12-28,24.46999931335449,24.795000076293945,24.35000038146973,24.795000076293945,267123.0,-0.013107512076605432,1.73845323192129,-2.0967698271089126,40.76923678846268,48.094884082006146,0.378450813880157,0.44096162396498073,0.015323416617174956,-0.9650513661433564,12.019104148901524,0.4449996948242152,0.14610483229877502,-0.4172508239746122,-0.7842657510478901,-0.05023589690133434,-0.6007582875112512,-0.23374336043797328,0.6279399184154109,22.222065238506005,-29.296859850622894,0.18350746353663824,12,0.3050012588501012,0.07250022888183949,-0.3649997711181605,-0.947499275207516,1.1100006103515625,4,0.12157746076625853,1.4081556391153047,24.795000076293945,1.4864758978694734,24.65999984741211,1.857148047229825,24.73500061035156,0.12157746076625853
3345,2013-01-02,25.46500015258789,25.5,24.85000038146973,24.934999465942386,366656.0,0.04066207058250226,1.1666640175730156,-1.6307675152880683,58.07620519296388,47.88679925135052,-0.6171782995816493,-0.5308506554489121,-0.9934286400092773,-1.92654094097621,11.713690528863438,1.0300006866455114,0.09436265772329833,0.5457500457763658,0.09870950154623159,0.9927905900064999,0.3222297736612987,0.7692703178914329,-1.1149997711181605,96.956533998086,43.46305329709978,0.22352027211506764,1,-0.5399999618530273,-0.7825002670288086,-1.4362506866455078,-1.5450000762939453,0.5349998474121094,2,0.06793636488788768,1.73845323192129,24.46999931335449,1.4081556391153047,24.795000076293945,1.4864758978694734,24.65999984741211,0.06793636488788768
3346,2013-01-03,25.53000068664551,25.53000068664551,25.2549991607666,25.399999618530273,243951.0,0.0025525440278080236,3.230757944775198,0.2452847163992267,58.227831510720996,47.70694124669779,-0.6598611925170275,-0.5703561939372648,-1.0760607266159994,-1.957791017694369,10.967775878347583,0.2750015258789098,0.03233391857418866,0.5760004997253461,0.05465979820710842,1.0973412012435837,0.31533014896622547,0.8366708504844667,-1.1800003051757812,100.0,45.20118434742885,0.2606703507591193,1,-0.5900001525878906,-0.6125001907348668,-1.598751068115238,-1.2425003051757848,0.9499988555908168,3,0.04582843888860344,1.1666640175730156,25.46500015258789,1.73845323192129,24.46999931335449,1.4081556391153047,24.795000076293945,0.04582843888860344
3347,2013-01-04,25.88500022888184,26.020000457763672,25.34000015258789,25.5,475864.0,0.013905191252972626,1.0763346330468917,2.961515889550696,64.32076628486453,49.29813750057162,-0.985214164378089,-0.9122717169711976,-1.4338081594803462,-2.277750851800416,10.746249770410433,0.6800003051757812,0.011955466067661291,0.8930000305175803,0.22814203567609326,1.5578580253590673,0.560571033096835,1.2254290279383255,-1.4877998352050774,91.91615432848216,36.83257944320789,0.3324289974207437,1,-0.6999998092651403,-0.6999998092651403,-1.915000438690189,-1.5775003433227575,0.48500061035155895,4,0.033803360720997766,3.230757944775198,25.53000068664551,1.1666640175730156,25.46500015258789,1.73845323192129,24.46999931335449,0.033803360720997766
3348,2013-01-07,25.84499931335449,25.88999938964844,25.69499969482422,25.79999923706055,249847.0,-0.001545331859132748,1.8888794698991644,0.11688324556230119,61.10150690157111,50.62124611557685,-0.8916149261158175,-0.8384699344256141,-1.4011063444037468,-2.2016290810816876,10.417168106115554,0.1949996948242223,0.010348620550903576,0.8042491912841747,0.04130968571296023,1.5671886968553892,0.4227794384985657,1.1857189440697837,-1.3504309158325114,89.52089003507442,37.817792703919736,0.38146975278560735,1,-0.6599988937377894,-0.6599988937377894,-1.8399996757507289,-1.5374994277954066,0.4099998474121129,0,0.0284387939593318,1.0763346330468917,25.88500022888184,3.230757944775198,25.53000068664551,1.1666640175730156,25.46500015258789,0.0284387939593318
3349,2013-01-08,25.56999969482422,25.95000076293945,25.434999465942386,25.7549991607666,401535.0,-0.010640341491058747,-1.2637423444043454,-4.111092273132511,58.48432896602347,52.20235926131459,-0.5533067325500589,-0.5432817721107241,-1.1037079807287675,-1.8879887209748247,9.855163806678934,0.5150012969970632,-0.003041579140248274,0.49874954223632884,-0.2985938911950399,1.2960929756676975,0.10007782552064626,0.8974212589520114,-0.9839053736877403,61.53839883798449,10.556439242994088,0.39867171671568385,1,-0.38499927520751953,-0.38499927520751953,-1.5674996376037598,-1.2624998092651367,0.9349994659423828,1,0.0492765054329225,1.8888794698991644,25.84499931335449,1.0763346330468917,25.88500022888184,3.230757944775198,25.53000068664551,0.0492765054329225
3350,2013-01-09,25.76499938964844,25.979999542236328,25.540000915527344,25.540000915527344,441919.0,0.007626112520591644,-2.9111254280967076,-1.216211479178929,63.141009182163906,54.80885444849756,-0.632149851286318,-0.7005601660826422,-1.277933330041364,-2.045775416510846,9.734852533897492,0.4399986267089844,0.023867368950348578,0.6469992637634299,-0.19894695169654852,1.4929454792234083,0.22402615603344245,1.0699723714934173,-1.0928707003143323,66.66658355793514,14.658492270912454,0.42297310772998875,1,-0.5799989700317418,-0.5799989700317418,-1.7887496948242223,-1.457499504089359,0.7100009918212891,2,-0.007180262772166657,-1.2637423444043454,25.56999969482422,1.8888794698991644,25.84499931335449,1.0763346330468917,25.88500022888184,-0.007180262772166657
3351,2013-01-10,25.85000038146973,26.149999618530273,25.71999931335449,25.854999542236328,394636.0,0.0032990876706731065,-2.245269438666386,-0.02221864297580699,63.08185547151261,56.944657980479064,-0.6060922870516663,-0.7591114437109248,-1.3375201309902955,-2.0909349425995707,9.61733787141755,0.4300003051757848,0.06749342264472702,0.6905002593994176,-0.21457248474870738,1.5955730035475426,0.23796388732535334,1.143036631473482,-1.0969993860298466,62.96303273342121,11.865418282835385,0.4525363720740633,1,-0.6000003814697301,-0.6000003814697301,-1.8425006866455114,-1.542500495910648,0.6000003814697195,3,0.005802693087687327,-2.9111254280967076,25.76499938964844,-1.2637423444043454,25.56999969482422,1.8888794698991644,25.84499931335449,0.005802693087687327
3352,2013-01-11,25.94499969482422,25.97500038146973,25.76499938964844,25.95000076293945,304148.0,0.003675021738977824,6.636357331112899,1.0003815337657385,66.88308028999087,59.34286895425267,-0.5583633653380105,-0.8280450320934278,-1.3946776320470171,-2.1480099870625544,9.493472570554436,0.21000099182128906,0.14797610593754484,0.741999626159668,-0.22732121290654916,1.711320465225885,0.2573392066265576,1.2266600456927783,-1.0802388095371036,71.32868811788732,18.1739441742659,0.48466041953310923,1,-0.6949996948242188,-0.6949996948242188,-1.791250228881836,-1.6374998092651367,0.2950000762939453,4,0.020620537818654805,-2.245269438666386,25.85000038146973,-2.9111254280967076,25.76499938964844,-1.2637423444043454,25.56999969482422,0.020620537818654805
3353,2013-01-14,25.95000076293945,26.19499969482422,25.90999984741211,25.9950008392334,223086.0,0.0001927565301236278,-3.559927979614569,8.998093058740894,69.41174886633124,62.52537029623806,-0.4272252582050342,-0.8000308343935636,-1.3729266166838379,-2.123614285408248,9.894637153809121,0.2849998474121094,0.2370302135141671,0.7000006675720165,-0.31976192315479324,1.7197632582988263,0.1901193722086134,1.2098819629354196,-0.982420778992882,67.76330814462655,10.253962251998004,0.5098812953634045,1,-0.4275007247924769,-0.6775007247924769,-1.6337509155273402,-1.6425008773803675,1.0499992370605504,0,0.016184973562458405,6.636357331112899,25.94499969482422,-2.245269438666386,25.85000038146973,-2.9111254280967076,25.76499938964844,0.016184973562458405
3354,2013-01-15,26.15999984741211,26.46500015258789,25.834999084472656,25.88999938964844,450816.0,0.008092450030775078,-2.3157857752346533,-5.9999999999994476,76.08691630576985,64.52656041988317,-0.4160381822426267,-0.9849188995508484,-1.5562444203283725,-2.2996632570823934,10.046996338037564,0.6300010681152344,0.3355454655736807,0.8619997978210456,-0.2352810015559328,1.959280597198024,0.3133593981325582,1.410640197509533,-1.0696778923777757,67.02696683891241,3.2528428445905604,0.5486403996884885,1,-0.3000001907348633,-0.7524995803833008,-1.7775001525878906,-1.8524999618530273,0.8850002288818359,1,0.0036314722442130076,-3.559927979614569,25.95000076293945,6.636357331112899,25.94499969482422,-2.245269438666386,25.85000038146973,0.0036314722442130076
3355,2013-01-16,26.2450008392334,26.40500068664551,25.940000534057614,26.15999984741211,332041.0,0.003249273406616515,1.2962931566330829,0.3148179544780273,75.68023801599702,66.46571669824718,-0.42327205943036006,-1.0289518381136702,-1.6056115950628644,-2.3527492828767578,10.364079827360545,0.46500015258789773,0.4340423445560333,0.8875007629394531,-0.28104093115541673,2.056042457034323,0.3032299158920182,1.471771609986888,-0.9897175004926382,70.46992409017027,3.293625392178569,0.5842708470474347,1,-0.3425006866455078,-0.8375005722045898,-1.7525010108947754,-1.9375009536743164,0.6999988555908203,2,0.009906584614946423,-2.3157857752346533,26.15999984741211,-3.559927979614569,25.95000076293945,6.636357331112899,25.94499969482422,0.009906584614946423
3356,2013-01-17,26.309999465942386,26.38500022888184,26.06999969482422,26.184999465942386,276119.0,0.0024766098163664374,1.2909002635594655,1.470571075956468,78.15696881519878,68.00307253495099,-0.40900336484516586,-1.039753497930345,-1.6476711253484488,-2.379143291905983,11.522907737110371,0.31500053405762074,0.5839169202468781,0.8842494010925321,-0.34092627570190714,2.1094250778869714,0.2716615626953107,1.4968372394897536,-0.9095501095399712,77.8570688988075,6.660453499473178,0.6125878383972199,1,-0.35999965667724965,-0.9024991989135778,-1.7912497520446813,-2.0024995803833043,0.9200000762939418,3,0.006271414628530536,1.2962931566330829,26.2450008392334,-2.3157857752346533,26.15999984741211,-3.559927979614569,25.95000076293945,0.006271414628530536
3357,2013-01-18,26.489999771118164,26.65999984741211,26.334999084472656,26.38999938964844,407675.0,0.0068415168692337325,-2.0952307426817196,0.8000030517577841,78.48736791220162,69.93483486946549,-0.5522326128176509,-1.1648840453458646,-1.8092600808580066,-2.5184616945928724,12.655660404323193,0.350000381469723,0.62466542400864,0.9914997100830085,-0.30660447852247685,2.289603898688494,0.34244761578026583,1.6405518043857512,-0.961804319173492,79.39394920215102,6.284954700281787,0.6490520943027419,1,-0.44250011444091797,-0.9849996566772461,-1.971250057220459,-2.182499885559082,0.7100009918212855,4,-0.0015099663467088575,1.2909002635594655,26.309999465942386,1.2962931566330829,26.2450008392334,-2.3157857752346533,26.15999984741211,-0.0015099663467088575
3358,2013-01-21,26.520000457763672,26.690000534057614,26.420000076293945,26.5,314650.0,0.0011325287619752267,-1.9999999999999605,0.20000381468272088,88.24625843271575,73.24171592132019,-0.5324029734139479,-1.125388636861672,-1.8135124337254283,-2.5034407258158637,14.073493131149705,0.2700004577636683,0.6664543386207313,0.9407504081726081,-0.4020600100282614,2.2835608263734777,0.26934519907217336,1.612155617273043,-0.8333523904535589,80.11698385114262,0.5475420333626033,0.6714052091004356,1,-0.4049997329711914,-1.0,-1.9562506675720215,-2.21250057220459,0.06999969482421875,0,-0.01055809509096517,-2.0952307426817196,26.489999771118164,1.2909002635594655,26.309999465942386,1.2962931566330829,26.2450008392334,-0.01055809509096517
3359,2013-01-22,26.5,26.68000030517578,26.3700008392334,26.665000915527344,397708.0,-0.0007541650610272121,2.1794866778825464,-8.249856952126645,80.3518690877848,75.15403368861139,-0.4096922903447755,-1.0235842194512728,-1.7769753635694272,-2.4332877131431943,15.67584939455385,0.3099994659423828,0.6588960890682856,0.8354999542236321,-0.5141429112007145,2.1851428196479787,0.16067852151146056,1.5103213869358036,-0.6528155380102874,74.66659545898486,-2.591817496591034,0.6748214327121724,1,-0.29500007629394887,-0.9799995422363281,-1.9362502098083496,-2.192500114440918,0.12999916076660156,1,0.018867924528301883,-1.9999999999999605,26.520000457763672,-2.0952307426817196,26.489999771118164,1.2909002635594655,26.309999465942386,0.018867924528301883
3360,2013-01-23,26.729999542236328,26.795000076293945,26.48500061035156,26.5,358223.0,0.008679228008918072,-1.384626670774791,-1.393928885189809,82.08551649855812,77.26555158050533,-0.54580888573539,-1.1445071783320557,-1.9735624136021954,-2.6048213995135114,17.01890544855857,0.30999946594238637,0.6767415513474511,0.9589995384216294,-0.3730017398542458,2.2910008166975047,0.2929988992836918,1.625000177559567,-0.74796450871575,91.03441381287999,15.964754519980985,0.6660006391379374,1,-0.4499998092651367,-1.1574993133544922,-2.1474995613098145,-2.422499656677246,0.5450000762939453,2,0.011784531966036127,2.1794866778825464,26.5,-1.9999999999999605,26.520000457763672,-2.0952307426817196,26.489999771118164,0.011784531966036127
3361,2013-01-24,27.09000015258789,27.13500022888184,26.68000030517578,26.709999084472656,417022.0,0.013468036532612748,-1.0681879264454874,1.652181845322011,82.13329861114627,78.96002028285592,-0.7950231068868518,-1.3903130525656273,-2.2807713109060614,-2.897122682556258,18.43270571362858,0.45499992370605824,0.7380249296534807,1.2012501716613784,-0.1611583521492861,2.563658695472043,0.5200459097560461,1.8824544335667106,-0.9616314113681064,94.37499850988559,20.550795787120393,0.6812042619053326,1,-0.6050004959106445,-1.3474998474121058,-2.507500171661377,-2.7825002670288086,0.05500030517578125,3,-0.005352545476077442,-1.384626670774791,26.729999542236328,2.1794866778825464,26.5,-1.9999999999999605,26.520000457763672,-0.005352545476077442
3362,2013-01-25,27.71999931335449,27.7549991607666,27.07999992370605,27.1200008392334,484106.0,0.023255782843043526,1.0149286023366615,1.5789389148220556,88.03245200677836,81.02898729846117,-1.2815263469104536,-1.8754666446862451,-2.8468294687937146,-3.450201819453131,20.206980599327533,0.6749992370605504,0.7897315068246904,1.6782493591308558,0.21341862900322184,3.14308008925849,0.945833994067037,2.4106647241946746,-1.3903042746022933,97.47293214237487,24.57533017468822,0.7324153650638171,1,-0.9250001907348597,-1.6674995422363246,-3.137499332427975,-3.4124994277954066,-0.9599990844726491,4,-0.017676759857713886,-1.0681879264454874,27.09000015258789,-1.384626670774791,26.729999542236328,2.1794866778825464,26.5,-0.017676759857713886
3363,2013-01-28,27.4950008392334,28.19499969482422,27.3799991607666,27.9950008392334,689757.0,-0.008116828271806376,-1.2328679075697877,-0.8333354526149865,89.85511252571774,82.55878687845538,-0.9100205868578541,-1.5155210503083012,-2.5545116554382936,-3.1542396023404464,22.262565962345622,0.8150005340576172,0.8385271341826481,1.3182508468627923,-0.16038762667825424,2.7968893204038388,0.578931610092269,2.0575700836333155,-0.8802449760783233,61.64387427167978,-12.166355293925164,0.739319236770524,1,-0.42750072479248047,-1.2225008010864258,-2.941250801086426,-3.1875009536743164,-0.3950004577636683,0,-0.010729225942521348,1.0149286023366615,27.71999931335449,-1.0681879264454874,27.09000015258789,-1.384626670774791,26.729999542236328,-0.010729225942521348
3364,2013-01-29,27.44499969482422,27.81999969482422,27.31999969482422,27.51499938964844,255069.0,-0.001818554023749308,-2.125002980235081,0.1399993896484446,87.0044045460428,83.81702760401602,-0.7359682593745234,-1.2977488676714053,-2.4233278918260552,-3.0377948387970655,23.89403927150658,0.5,0.8729363294942942,1.119499683380127,-0.22904290672337524,2.468042273483629,0.4452283883283741,1.7937709784318798,-0.5141950653353149,56.14032739489508,-17.806272173715826,0.6742712950517512,1,-0.3125,-1.172499656677246,-2.891249656677246,-3.1374998092651367,-0.2350006103515625,1,-0.031153199189051906,-1.2328679075697877,27.4950008392334,1.0149286023366615,27.71999931335449,-1.0681879264454874,27.09000015258789,-0.031153199189051906
3365,2013-01-30,27.19499969482422,27.5049991607666,26.76499938964844,27.5049991607666,391433.0,-0.009109127446889631,3.774200296562437,4.428583106266805,77.61806177304354,83.75714904377655,-0.37664794726585527,-0.960754665535223,-2.0883795848144224,-2.7182982966835425,25.53195527322375,0.7399997711181605,0.9011361022749078,0.7829997062683098,-0.5550364492328299,2.1210358617694496,0.11398162851774174,1.452017784018878,1.0,33.99337274769103,-39.634755064028546,0.6690180777505693,1,0.06999969482421875,-0.9224996566772461,-2.641249656677246,-2.9875001907348633,-0.14500045776366832,2,-0.020775897789958364,-2.125002980235081,27.44499969482422,-1.2328679075697877,27.4950008392334,1.0149286023366615,27.71999931335449,-0.020775897789958364
3366,2013-01-31,26.70000076293945,27.170000076293945,26.70000076293945,26.979999542236328,620233.0,-0.0182018362728269,-2.3571525885557985,0.9032234247426728,63.315719787184186,82.07141036321906,0.20058403507714573,-0.3937982358969343,-1.5153342445025757,-2.1602069593703703,27.13190496620127,0.4949989318847692,0.8817277563226931,0.2295007705688441,-1.0470649551460909,1.506066496283779,-0.40878209228862517,0.8677836334263134,1.4663989257812524,0.0,-70.8654741798036,0.6382828628574682,1,0.582499504089359,-0.4275007247924769,-2.177500724792477,-2.492501258850094,0.0,3,0.021535537047210118,3.774200296562437,27.19499969482422,-2.125002980235081,27.44499969482422,-1.2328679075697877,27.4950008392334,0.021535537047210118
3367,2013-02-01,26.76000022888184,26.82500076293945,26.584999084472656,26.7450008392334,701793.0,0.0022471709448663724,2.310357528084089,-0.05356948228884035,64.01384379923068,79.3789198483874,0.20440747325599062,-0.4056833984385442,-1.490951214971993,-2.167700788270576,27.75224731989143,0.24000167846679332,0.8635269839192645,0.24575023651123473,-1.0060622945372586,1.497562767559728,-0.38015602901301193,0.8716565020354814,1.3477435028076137,10.869632178025677,-57.89366902687592,0.6259062655242462,2,0.5225000381469691,-0.48750019073486683,-2.2600002288818395,-2.552500724792484,-0.22999954223632812,4,0.01438715342260366,-2.3571525885557985,26.70000076293945,3.774200296562437,27.19499969482422,-2.125002980235081,27.44499969482422,0.01438715342260366
3368,2013-02-04,26.57999992370605,26.959999084472656,26.53000068664551,26.79999923706055,569563.0,-0.006726468745748226,-1.687508568226966,-14.667217700912564,57.34266200633151,76.82234128378147,0.44009436373750077,-0.1768632375077992,-1.2496479812497405,-1.951515965029163,28.478767470054656,0.4299983978271449,0.8298812321495745,0.028999900817868962,-1.1825958019836627,1.2405956036194006,-0.5767979505828968,0.6347977522186348,1.4363791291503958,3.875912829664225,-62.417519034357504,0.6057978514007651,2,0.7600002288818395,-0.3074998855590785,-2.068749904632565,-2.3725004196166957,-0.07999992370605113,0,0.006772020530189993,2.310357528084089,26.76000022888184,-2.3571525885557985,26.70000076293945,3.774200296562437,27.19499969482422,0.006772020530189993
3369,2013-02-05,26.82999992370605,26.88999938964844,26.45000076293945,26.59000015258789,400613.0,0.009405568123310282,1.4444456218243769,-1.0909114553981956,59.669413671128616,74.33166319184485,0.2702469539813315,-0.3453325813442554,-1.4393341597297926,-2.1667836210553872,29.848786789779947,0.4399986267089915,0.7874441273783326,0.21599988937377645,-0.908739048347897,1.34073882709545,-0.34636957948706026,0.7783693582346132,1.0674688598535198,36.018932497834896,-28.517416300920814,0.5623694688608369,2,0.4925003051757848,-0.5574998855590785,-2.2687497138977015,-2.6225004196166957,-0.42000007629394176,1,0.010063378998563355,-1.687508568226966,26.57999992370605,2.310357528084089,26.76000022888184,-2.3571525885557985,26.70000076293945,0.010063378998563355
3370,2013-02-06,25.57999992370605,26.114999771118164,24.604999542236328,25.86000061035156,2413328.0,-0.04658963859688814,2.8227901889725793,-1.1666706403134586,41.330169822022974,69.7979822152756,1.4974358614587757,0.9381990457500855,-0.1508449364923372,-0.8924002958972643,30.891898445946204,2.225000381469723,0.68915020672884,-1.0247501373291037,-2.181476176368516,0.13197590171030882,-1.60311315684881,-0.44638711780939744,2.172722057791507,38.011702864145356,-23.813563514203928,0.5783630195197069,2,0.8199996948242223,0.8199996948242223,-0.9212498664855922,-1.3725004196166957,0.9950008392333984,2,0.06372162492682487,1.4444456218243769,26.82999992370605,-1.687508568226966,26.57999992370605,2.310357528084089,26.76000022888184,0.06372162492682487
3371,2013-02-07,26.0,26.2450008392334,25.670000076293945,25.670000076293945,845452.0,0.016419080435755573,-2.4848539144004853,-1.1785682658837473,44.49438317829515,64.9604190121108,1.0130972776217462,0.5586552988808116,-0.5342577186968924,-1.2895585378666965,31.56649316833503,0.6650009155273473,0.6631173568730766,-0.6122500419616692,-1.7501634072562382,0.5256633233328998,-1.1812067246089555,-0.04329335931438294,1.3749952887862094,59.23569974196119,-0.3520758449914112,0.5689566826472848,2,0.39999961853027344,0.39999961853027344,-1.1962499618530273,-1.7825002670288086,0.8050003051757812,3,0.040384586040790316,2.8227901889725793,25.57999992370605,1.4444456218243769,26.82999992370605,-1.687508568226966,26.57999992370605,0.040384586040790316
3372,2013-02-08,26.479999542236328,26.584999084472656,26.26499938964844,26.5,859598.0,0.01846152085524344,2.3684421868411696,-0.06060746178077046,49.59182720191826,60.48672064279975,0.37851060715852825,0.127319405517774,-0.9731110749784051,-1.7399408873479452,32.070074035541865,0.5849990844726562,0.6205457156448695,-0.1590004920959487,-1.2552600037212116,0.9372590195293142,-0.7071302479085801,0.38912926371668277,0.5625962569638965,79.61784987098059,21.69218794573859,0.5481297558126308,2,-0.2674999237060547,-0.07999992370605469,-1.5512490272521973,-2.2474994659423793,0.30500030517578125,4,0.00830820334238358,-2.4848539144004853,26.0,2.8227901889725793,25.57999992370605,1.4444456218243769,26.82999992370605,0.00830820334238358
3373,2013-02-11,26.3700008392334,26.59499931335449,26.145000457763672,26.53499984741211,414293.0,-0.004154029641408319,2.1579095307888987,8.249761586877742,48.69740214318887,56.23038704248264,0.3488290681918471,0.285009365973103,-0.8254586157078023,-1.6166310978136735,32.22539918804196,0.44999885559081676,0.5447545358301582,-0.2899991989135735,-1.3460393618974926,0.7660409640703456,-0.8180192804055331,0.23802088257838605,0.38008340913116,77.24295032212062,20.54945012989956,0.5280200814919593,2,-0.3150014877319336,0.029998779296875,-1.1850004196166992,-1.892500877380371,-0.0550003051757848,0,0.0060674949685275426,2.3684421868411696,26.479999542236328,-2.4848539144004853,26.0,2.8227901889725793,25.57999992370605,0.0060674949685275426
3374,2013-02-12,26.2549991607666,26.51000022888184,26.114999771118164,26.375,455989.0,-0.0043610798182340815,1.0256366366219314,0.7272821852566844,45.12819930959822,52.62040232432205,0.30986282170318447,0.4295145030830305,-0.6815838759527502,-1.4832634170422416,31.914828073294295,0.3950004577636754,0.36759223989497514,-0.4097508430480943,-1.4571409025150892,0.6376392164189006,-0.9334458727815935,0.11394418668540496,-1.6499996185302734,82.91456323149,29.302350783544043,0.5236950297334978,2,-0.36749935150146484,0.14500045776367188,-1.0699987411499023,-1.7774991989135742,0.030000686645507812,1,0.009331588157104553,2.1579095307888987,26.3700008392334,2.3684421868411696,26.479999542236328,-2.4848539144004853,26.0,0.009331588157104553
3375,2013-02-13,26.5049991607666,26.70000076293945,26.22500038146973,26.3799991607666,475654.0,0.009521996114689735,-1.1839220569664686,-1.0416593817054756,43.861476380687,50.45881972360014,-0.053983748185064684,0.2107994416685166,-0.8966314616169271,-1.7071098657381256,31.466181110930798,0.47500038146971946,0.19659751046985363,-0.17275075912475657,-1.2045426815905316,0.8590411633410184,-0.6886467203576458,0.3431452021081327,-1.8618996047973617,81.06781823535214,31.264663265323577,0.5158959612328875,2,-0.7224998474121094,-0.10499954223632812,-1.3199987411499023,-2.027499198913574,-0.5049991607666016,2,-0.0035842035979051223,1.0256366366219314,26.2549991607666,2.1579095307888987,26.3700008392334,2.3684421868411696,26.479999542236328,-0.0035842035979051223
3376,2013-02-14,26.47500038146973,26.670000076293945,26.274999618530273,26.5,411359.0,-0.0011318158931042932,1.1643874271679775,-0.19999694824215908,35.054024027572225,47.241061971193645,-0.06622160715993886,0.2675088014032063,-0.8316305384541067,-1.6490302421084628,30.99328870923614,0.3950004577636719,0.0310293579243357,-0.21099958419799592,-1.2330027696246901,0.8110036012286983,-0.7220011769113412,0.3000020085153494,-1.7496247772216833,61.53846153846252,17.031350167570857,0.5110015927133468,2,-0.6925010681152379,-0.07500076293945668,-1.289999961853031,-1.9975004196167028,-0.8649997711181712,3,0.003777162607321971,-1.1839220569664686,26.5049991607666,1.0256366366219314,26.2549991607666,2.1579095307888987,26.3700008392334,0.003777162607321971
3377,2013-02-15,26.45000076293945,26.60000038146973,26.239999771118164,26.420000076293945,293063.0,-0.0009442726409846225,1.181822385342286,-1.2000457770657185,36.82218740514368,44.96100923772833,-0.10037534421716998,0.3049954221184237,-0.7805466320603998,-1.5957302461862959,30.02232003122471,0.36000061035156605,-0.10733142943593776,-0.2339992523193395,-1.2577724055179011,0.7897739008792222,-0.7458858289186203,0.27788732427994134,-1.645640152343745,57.26502971872335,14.309042314427451,0.5118865765992817,2,-0.7025012969970668,-0.050001144409176135,-1.2000007629394496,-1.9075012207031214,-1.0950012207031214,4,0.01342153240062438,1.1643874271679775,26.47500038146973,-1.1839220569664686,26.5049991607666,1.0256366366219314,26.2549991607666,0.01342153240062438
3378,2013-02-18,26.239999771118164,26.5,26.114999771118164,26.5,481617.0,-0.007939545775572543,1.9615376150827128,-8.666475936169887,35.39393356505134,42.263733670386415,0.0629439280903128,0.5195832126475679,-0.5381431379130035,-1.3651487375001068,29.02576354446511,0.38500022888183594,-0.18515564325697298,-0.4300002098083482,-1.4707337387206145,0.6107333191039181,-0.9503669742644831,0.09036655464778676,-1.3598135544287082,21.367485140638323,-19.097865385296515,0.5203667644561332,2,-0.5874996185302734,0.15999984741210938,-0.9899997711181641,-1.697500228881836,-0.020000457763675428,0,0.02076982016188178,1.181822385342286,26.45000076293945,1.1643874271679775,26.47500038146973,-1.1839220569664686,26.5049991607666,0.02076982016188178
3379,2013-02-19,27.0,27.165000915527344,26.20000076293945,26.270000457763672,713793.0,0.028963423609414507,-1.2183938789380122,-2.807688075413564,47.89644265977086,42.99331954124729,-0.7491912963559635,-0.21190196762122326,-1.2591428823322453,-2.0927549491379196,28.134671478130137,0.9650001525878942,-0.2573363161474056,0.3050000190734856,-0.7425384329813518,1.352538471128323,-0.2187692069539331,0.8287692451009043,-2.047021201460545,84.2856442199225,41.22527896955524,0.5237692260274179,2,-0.5824995040893555,-0.6000003814697266,-1.6024999618530273,-2.435000419616699,-1.3349990844726562,1,-0.02537035059045878,1.9615376150827128,26.239999771118164,1.181822385342286,26.45000076293945,1.1643874271679775,26.47500038146973,-0.02537035059045878
3380,2013-02-20,27.045000076293945,27.3799991607666,26.920000076293945,27.03499984741211,371564.0,0.0016666694923683778,-2.8333293596865587,0.013698952263998119,54.121856121632824,44.063038757173686,-0.6308697784645574,-0.24463559102429144,-1.259624561153668,-2.1076445256662915,27.10371889829809,0.45999908447265625,-0.29349585027939895,0.3342500686645522,-0.7249118315065068,1.3934119688356112,-0.1953308814209791,0.8638310187500835,-1.9592999507352182,73.51784615755763,23.977470797223106,0.52958095008553,2,-0.2975006103515625,-0.6450004577636719,-1.411250114440918,-2.3450002670288086,-1.335000991821289,2,-0.028101321010829183,-1.2183938789380122,27.0,1.9615376150827128,26.239999771118164,1.181822385342286,26.45000076293945,-0.028101321010829183
3381,2013-02-21,26.94499969482422,27.17499923706055,26.44499969482422,26.95000076293945,602338.0,-0.0036975552297143777,2.208803185914868,-0.500095365248548,52.18934259454463,44.35165157857662,-0.42770163063305944,-0.16448868404671302,-1.1214751446897608,-1.9703847274378568,25.143938090171375,0.7299995422363317,-0.3640205933232572,0.24149971008300852,-0.8086786865954956,1.2916781067615126,-0.2835894882562435,0.7665889084222606,-1.675755646448863,65.61267384774978,10.718845972657249,0.5250891983392517,2,-0.19750022888183594,-0.5450000762939453,-1.2899994850158691,-2.244999885559082,-0.3349990844726598,3,-0.03507143089727849,-2.8333293596865587,27.045000076293945,-1.2183938789380122,27.0,1.9615376150827128,26.239999771118164,-0.03507143089727849
3382,2013-02-22,27.229999542236328,27.540000915527344,27.03000068664551,27.065000534057614,369125.0,0.010577095959917626,-3.340451435389324,-32.99275362321255,57.505769399343784,45.33035905148272,-0.6650645579216494,-0.514456764481352,-1.3660007790187798,-2.2215983187244888,22.468222729230693,0.595001220703125,-0.2488637384910355,0.550999546051024,-0.4191421221956517,1.5211412142976997,0.06592871192768612,1.0360703801743618,-1.7918950848696724,78.2455351346721,16.200233436073425,0.48507083412333807,2,-0.4024991989135742,-0.8299999237060547,-1.5512495040893555,-2.5299997329711914,-0.5499992370605469,4,-0.05949316779723024,2.208803185914868,26.94499969482422,-2.8333293596865587,27.045000076293945,-1.2183938789380122,27.0,-0.05949316779723024
3383,2013-02-25,27.20000076293945,27.53000068664551,27.020000457763672,27.25,299571.0,-0.001101681226632012,-1.487806920421681,-0.3030275006647011,54.50122817512157,46.37180670320755,-0.5642899504646799,-0.5351281179381324,-1.2929464023911699,-2.1554891512629766,19.191754902945853,0.5100002288818395,-0.1703598578685508,0.5357507705688427,-0.3901131206532824,1.4616146617909678,0.07281882495777836,0.998682716179907,-1.551706659756725,74.62685717376493,8.905659491663243,0.4629319456110627,2,-0.37250041961669567,-0.8000011444091761,-1.4237508773803675,-2.4025011062622035,-1.0300006866455043,0,-0.06783092532912616,-3.340451435389324,27.229999542236328,2.208803185914868,26.94499969482422,-2.8333293596865587,27.045000076293945,-0.06783092532912616
3384,2013-02-26,26.59000015258789,27.0,26.46500015258789,26.70000076293945,555721.0,-0.02242649239858463,-1.9722163353537066,2.200045777065463,64.55332029886569,48.670900471894065,0.109771551730514,0.007940937163571249,-0.6522159641752125,-1.524294540801474,15.837027580623625,0.735000610351559,-0.16561702606809803,-0.03149986267089844,-0.881416944576106,0.8184172192343091,-0.456458403623504,0.3934586782817071,-0.7525353681707045,13.242036175134473,-53.671575606790256,0.4249585409526038,2,0.23750019073486328,-0.1900005340576172,-0.7724995613098145,-1.7775001525878906,-0.9850006103515625,1,-0.01391503712335973,-1.487806920421681,27.20000076293945,-3.340451435389324,27.229999542236328,2.208803185914868,26.94499969482422,-0.01391503712335973
3385,2013-02-27,26.6299991607666,26.774999618530273,26.295000076293945,26.63999938964844,495747.0,0.0015042876250159765,2.428559750955375,0.09091066722156388,60.19416696655472,51.46424968733656,0.09987097024615466,-0.08069402903160139,-0.6557122567216425,-1.5432904610262668,14.093664980425396,0.4799995422363281,-0.14425605903642236,0.03674917221069407,-0.769334869624462,0.8428332140458501,-0.36629284870688394,0.4397911931282721,-0.6222807632384004,26.90753884783964,-39.28454811915248,0.40304202091757796,2,0.19750118255615234,-0.22999954223632812,-0.7674989700317383,-1.8174991607666016,-1.2549991607666016,2,-0.03623726157156504,-1.9722163353537066,26.59000015258789,-1.487806920421681,27.20000076293945,-3.340451435389324,27.229999542236328,-0.03623726157156504
3386,2013-02-28,27.274999618530273,27.35000038146973,26.71999931335449,26.770000457763672,712078.0,0.024220821558039507,-1.0826431690285145,-50.49876025174632,62.21198588737441,54.28533840758442,-0.4690402678388139,-0.717178408259656,-1.252416239261727,-2.1660383736437687,12.351936095868613,0.7200012207031286,-0.07242902474418145,0.6529996871948249,-0.2082442342196238,1.5142436086092737,0.22237772648760057,1.0836216479020493,-1.1140529692021595,78.71476960929253,13.633498524727102,0.43062196070722514,2,-0.44749927520751953,-0.875,-1.3487496376037598,-2.4099998474121094,-1.7349987030029297,3,-0.05737857217033204,2.428559750955375,26.6299991607666,-1.9722163353537066,26.59000015258789,-1.487806920421681,27.20000076293945,-0.05737857217033204
3387,2013-03-01,27.145000457763672,27.3799991607666,26.84000015258789,27.26499938964844,312496.0,-0.004766238774877252,2.0857220708446866,-0.23762204218836275,61.83205662292674,57.22290763623724,-0.25712750342517054,-0.5869503628099473,-1.077536853999689,-2.03164106647597,10.850277435824768,0.5399990081787109,-0.009427232291546517,0.5037505149841301,-0.3871797377686015,1.3946807677368618,0.05828538860776433,0.949215641360496,-0.8500003814697266,68.82590780483567,5.064771767501092,0.4454651263763663,3,-0.27499961853027344,-0.7450008392333984,-1.0312504768371582,-2.110000610351559,-1.0550003051757812,4,-0.019708964390866224,-1.0826431690285145,27.274999618530273,2.428559750955375,26.6299991607666,-1.9722163353537066,26.59000015258789,-0.019708964390866224
3388,2013-03-04,26.76000022888184,27.06999969482422,26.670000076293945,27.06999969482422,271839.0,-0.014183099001264465,1.5806471460477822,2.5833518771655486,57.122726783600626,58.24805031666277,0.23399939025164684,-0.1979210509252134,-0.6470139012250264,-1.6323815835508917,8.958258886242204,0.47500038146972656,0.09313173511299055,0.10975027084350941,-0.7822108396672967,1.0017113813543155,-0.3362302844118936,0.5557308260989124,-0.3405000686645536,42.85719308361434,-17.717725438881537,0.44598055525540325,3,0.15750026702880504,-0.36000061035156605,-0.336250782012943,-1.4150009155273473,-0.4099998474121094,0,-0.002989533745209605,2.0857220708446866,27.145000457763672,-1.0826431690285145,27.274999618530273,2.428559750955375,26.6299991607666,-0.002989533745209605
3389,2013-03-05,27.10000038146973,27.22500038146973,26.85000038146973,26.92499923706055,394021.0,0.01270553623616677,-1.3077004337032625,-0.5645207932122948,58.18433968976586,58.699437379788655,-0.10093874850011275,-0.5445770549944946,-0.9330557274919755,-1.9501726294024202,7.281900797847185,0.4650001525878906,0.2004016410779279,0.43625040054321573,-0.4751273694768443,1.3476281705632758,-0.019438484466814288,0.8919392855532458,-0.5684501457214388,74.19363911878693,15.541277601155514,0.45568888501002935,3,-0.18249988555908558,-0.8875007629394567,-0.4300003051757848,-1.5350008010864293,-0.9250011444091797,1,-0.034317353951466956,1.5806471460477822,26.76000022888184,2.0857220708446866,27.145000457763672,-1.0826431690285145,27.274999618530273,-0.034317353951466956
3390,2013-03-06,27.209999084472656,27.440000534057614,27.125,27.22500038146973,314734.0,0.0040589926735994375,-2.4054210097635527,-0.08572113655439029,59.892315614749236,59.5553232709225,-0.20682035261905085,-0.5546355207105762,-0.9804190210580686,-2.0321473097626175,6.60954553965211,0.3400001525878835,0.3455018428951391,0.4647491455078132,-0.3215043119400818,1.2510026029557082,0.07162241678386749,0.8578758742317589,-0.5776037807464611,70.12969962992537,11.35321259869707,0.3931267287239474,3,-0.2924985885620117,-1.1374988555908203,-0.5074992179870605,-1.6449995040893555,-1.6499996185302699,2,-0.05898565219549079,-1.3077004337032625,27.10000038146973,1.5806471460477822,26.76000022888184,2.0857220708446866,27.145000457763672,-0.05898565219549079
3391,2013-03-07,27.04999923706055,27.399999618530273,27.045000076293945,27.28000068664551,275124.0,-0.005880185696272577,-1.9583323399215522,15.332104259373356,57.79219106389484,59.58714790031706,-0.033927876796759904,-0.32879662467778914,-0.7627036966847776,-1.8474038893048679,6.084855431319007,0.3549995422363281,0.3736425374546535,0.25224933624268076,-0.46134403391445034,0.9658427063998118,-0.10454734883588657,0.6090460213212481,-0.3268433721542401,49.35051102050591,-9.21989002168091,0.35679668507856627,3,-0.13749885559082387,-0.9774990081787145,-0.28124952316284535,-1.4849996566772496,-1.7849998474121094,3,-0.0619223395306302,-2.4054210097635527,27.209999084472656,-1.3077004337032625,27.10000038146973,1.5806471460477822,26.76000022888184,-0.0619223395306302
3392,2013-03-08,26.70000076293945,27.25,26.6299991607666,27.21999931335449,467030.0,-0.012938945803797841,1.1379342096176162,2.260849013575261,55.764429298243144,59.72750358066391,0.2603641266601322,0.04061101754974672,-0.3554489216652037,-1.4730088187287862,5.996939209923198,0.6200008392333984,0.35637071119140984,-0.10874919891357848,-0.8083646108439311,0.5908662130167741,-0.4585569048787548,0.24105850705159781,0.8400001525878942,8.642158455662061,-52.37728039891423,0.34980770596517585,3,0.16749954223633168,-0.6275005340576136,0.07749938964844105,-1.1350011825561488,-2.034999847412106,4,-0.04344568592755349,-1.9583323399215522,27.04999923706055,-2.4054210097635527,27.209999084472656,-1.3077004337032625,27.10000038146973,-0.04344568592755349
3393,2013-03-11,26.53000068664551,26.55500030517578,26.13500022888184,26.5,458273.0,-0.006367043874017542,9.500011920940235,-0.05769378899530814,43.0882368615774,57.342494309854104,0.363562502130268,0.23527516092291378,-0.1333395860472244,-1.2848616948648832,5.992762551240081,0.5650005340576101,0.35104410008982967,-0.28674926757812,-0.9686758819614383,0.3951773468051982,-0.6277125747697774,0.054214039613537324,0.9918001937866165,30.26822723313219,-26.659465344338688,0.34096330719165835,3,0.2574996948242152,-0.4575004577636754,0.24749946594237926,-0.9650011062622106,-1.034999847412113,0,-0.016585017816418857,1.1379342096176162,26.70000076293945,-1.9583323399215522,27.04999923706055,-2.4054210097635527,27.209999084472656,-0.016585017816418857
3394,2013-03-12,26.5,26.559999465942386,26.07999992370605,26.46999931335449,284265.0,-0.0011308211786293931,5.400010172551704,1.0,41.949768779515324,55.31533895573862,0.4240471893861084,0.2999504202957226,-0.04002652168032128,-1.2433305316508374,5.970481853119201,0.47999954223633523,0.29167497679481613,-0.32899999618530273,-0.9763636976147758,0.31836370524417035,-0.6526818469000375,-0.00531814547056797,0.966328854370115,30.882344691402615,-22.95758721931073,0.3236818507147359,3,0.2600002288818324,-0.42749977111816406,0.30625009536743164,-0.8725004196166992,-1.6299991607666016,1,-0.00566036296340644,9.500011920940235,26.53000068664551,1.1379342096176162,26.70000076293945,-1.9583323399215522,27.04999923706055,-0.00566036296340644
3395,2013-03-13,26.40999984741211,26.60000038146973,26.36000061035156,26.479999542236328,327123.0,-0.0033962321731279,-1.8235571313167236,-2.3332697565004548,42.07406737610695,53.07779245448667,0.535915899845623,0.4031376216404787,0.08146880452086691,-1.1467568242651538,6.267410431445188,0.23999977111817117,0.2444130783685523,-0.41425018310546946,-1.0729190495168375,0.24441868330589855,-0.7435846163111535,-0.08491574989978545,0.9731492711181602,25.0000000000002,-26.22092758109393,0.3293344332056832,3,0.350000381469723,-0.33749961853027344,0.3875002861022949,-0.682499885559082,-1.010000228881836,2,-0.008898167804214707,5.400010172551704,26.5,9.500011920940235,26.53000068664551,1.1379342096176162,26.70000076293945,-0.008898167804214707
3396,2013-03-14,26.57500076293945,26.915000915527344,26.479999542236328,26.489999771118164,708047.0,0.006247668174201415,-7.285626055839131,-1.214305177111666,39.938566328910305,50.645182421818184,0.29187136317408857,0.25930743786801713,-0.0515657321742502,-1.3063135454258266,6.371906102197866,0.5050010681152344,0.2044671600986412,-0.25424928665161417,-0.9032018167810705,0.39470324347784214,-0.5787255517163423,0.07022697841311398,0.7299594039013684,42.30776127821681,-5.267753355527162,0.32447626506472743,3,0.1849994659423828,0.02999973297119496,-0.17500114440917613,-0.6175012588500941,-0.7650012969970632,3,-0.038193838865756446,-1.8235571313167236,26.40999984741211,5.400010172551704,26.5,9.500011920940235,26.53000068664551,-0.038193838865756446
3397,2013-03-15,26.80500030517578,26.899999618530273,26.57999992370605,26.57999992370605,713335.0,0.008654733231732603,-1.8444369092526862,2.647032424548565,44.283636981937896,49.21861688830011,0.009578116185263497,0.06036200559463367,-0.2577116505518191,-1.5239675312957814,6.41999978795231,0.32499885559082387,0.19092426878909663,-0.04199972152709819,-0.666224525861633,0.5822250828074367,-0.35411212369436385,0.27011268064016747,0.4264622470769517,86.82628985725745,40.90982752602375,0.31211240216726666,3,-0.045000076293948865,0.005000114440917969,-0.4050006866455078,-0.7750005722045898,-0.8999996185302699,4,-0.05745200141743634,-7.285626055839131,26.57500076293945,-1.8235571313167236,26.40999984741211,5.400010172551704,26.5,-0.05745200141743634
3398,2013-03-18,26.78499984741211,26.82500076293945,26.420000076293945,26.5,317774.0,-0.000746146522513147,1.2191716396852343,1.2666638409697593,53.40313857280952,48.6873723197494,0.037434318054692994,0.1299485134419811,-0.2123086195867785,-1.4936083779156633,6.342996867512368,0.40500068664550426,0.11590570935489453,-0.08925018310547017,-0.6458209499569847,0.46732058374604435,-0.36753556653122743,0.1890352003202871,0.37737494712782294,84.43102829953796,32.96120771428353,0.2782853834257564,3,-0.02499961853027699,0.025000572204589844,-0.47875022888183594,-0.5349998474121094,-0.875,0,-0.07914873787425447,-1.8444369092526862,26.80500030517578,-7.285626055839131,26.57500076293945,-1.8235571313167236,26.40999984741211,-0.07914873787425447
3399,2013-03-19,26.315000534057614,26.92499923706055,26.20499992370605,26.80500030517578,285031.0,-0.017547109054768417,-1.0281642466655023,-1.7192983630255374,45.22004853177482,47.05712042164113,0.4295421815796452,0.5755045455941179,0.2870209959194945,-0.9995119071500902,6.4478984776194626,0.7199993133544993,0.03418995818329407,-0.5249995231628439,-1.1310910689646114,0.08109202263892357,-0.8280452960637277,-0.22195375026196018,0.7824317682322857,15.277877118946993,-37.67550960792897,0.3030457729008837,3,0.4249992370605504,0.4949998855590856,-0.0875010490417445,-0.04250049591064098,-0.595001220703125,1,-0.031160922598612473,1.2191716396852343,26.78499984741211,-1.8444369092526862,26.80500030517578,-7.285626055839131,26.57500076293945,-0.031160922598612473
3400,2013-03-20,26.28499984741211,26.61000061035156,26.15500068664551,26.5,293931.0,-0.0011400602712007268,1.0919470679540149,0.4387760265627583,31.52984397451833,44.13908185615485,0.35149676639804994,0.5751360943610209,0.34032171663375266,-0.9474994452535164,6.242070691147037,0.4549999237060476,-0.007424025093094144,-0.5170001983642578,-1.1629622758988631,0.12896187917034752,-0.8399812371315605,-0.19401915959695515,0.7513865121627603,16.88303967540287,-31.456287669493534,0.32298103876730333,3,0.38000011444091797,0.5250005722045898,-0.1412501335144043,-0.012499809265136719,-0.7849998474121094,2,-0.05383294717112297,-1.0281642466655023,26.315000534057614,1.2191716396852343,26.78499984741211,-1.8444369092526862,26.80500030517578,-0.05383294717112297
3401,2013-03-21,26.0,26.315000534057614,25.809999465942386,26.290000915527344,384116.0,-0.010842680200364163,1.9705931851586107,1.3488405102819325,29.805981877827335,41.2548099205531,0.5273471290221963,0.8281696394976166,0.6430500159481447,-0.6403248939465342,7.089241939862529,0.5050010681152273,-0.09217677714041628,-0.754750061035157,-1.4888979350392546,-0.020602187031059316,-1.121823998037204,-0.3876761240331099,0.9790031734227398,17.040410139911856,-27.521625239014853,0.3670739370020483,3,0.3674993515014684,0.6750001907348633,0.09124946594238281,0.27250003814697266,-0.31500053405761363,3,-0.02307693774883568,1.0919470679540149,26.28499984741211,-1.0281642466655023,26.315000534057614,1.2191716396852343,26.78499984741211,-0.02307693774883568
3402,2013-03-22,25.61000061035156,25.959999084472656,25.59000015258789,25.854999542236328,416575.0,-0.014999976524940006,-1.5964851226726988,0.8448212359580244,29.753515333010384,39.773174195156756,0.8341944696135855,1.149516241207298,1.043548972422471,-0.22484449519608418,7.511852313455216,0.4099998474121094,-0.2127559628369724,-1.0637495040893583,-1.9237974388355283,-0.20370156934318828,-1.4937734714624433,-0.6337255367162733,1.2754822664727534,1.4981626576597045,-41.49169132121264,0.430023967373085,3,0.6474990844726598,0.9549999237060582,0.48124885559082387,0.6624994277954137,-0.06500053405761363,4,0.007809404561669009,1.9705931851586107,26.0,1.0919470679540149,26.28499984741211,-1.0281642466655023,26.315000534057614,0.007809404561669009
3403,2013-03-25,25.354999542236328,26.05500030517578,25.31999969482422,25.770000457763672,335007.0,-0.009957089497770633,-2.030926537675004,1.693888672635242,18.330283651559384,37.14878695871722,1.0113476523983174,1.327256456683422,1.3061417269566036,0.04850559305968716,8.10710722579505,0.7350006103515625,-0.3304470939937474,-1.2265005111694336,-2.23232078277972,-0.2206802395591474,-1.7294106469745785,-0.7235903753642887,1.4009350621643435,2.180676473174704,-35.33937286356121,0.5029101358051435,3,0.7674999237060547,1.0750007629394531,0.71875,0.9175004959106445,0.7849998474121129,0,0.021692019496706738,-1.5964851226726988,25.61000061035156,1.9705931851586107,26.0,1.0919470679540149,26.28499984741211,0.021692019496706738
3404,2013-03-26,26.21999931335449,26.47500038146973,25.399999618530273,25.399999618530273,512647.0,0.03411555065016847,-1.6219540561412082,-1.975898520084558,35.897440077467635,36.462495036646175,0.11449306563736883,0.45652200422683364,0.4521716053842404,-0.794445811735482,8.708093475440815,1.120000839233402,-0.400736615653873,-0.3430006980896039,-1.3616911878888445,0.6756897917096367,-0.8523459429892242,0.16634454681001642,0.36362310189700864,69.76736277449528,34.86971620864546,0.5093452448996211,3,-0.09749984741210582,0.21000099182129262,-0.1937494277954066,0.05250072479248402,0.040000915527350855,1,-0.011823015791784908,-2.030926537675004,25.354999542236328,-1.5964851226726988,25.61000061035156,1.9705931851586107,26.0,-0.011823015791784908
3405,2013-03-27,25.665000915527344,26.354999542236328,25.63999938964844,26.26499938964844,345347.0,-0.02116698750424717,-1.1999953049990155,-0.7317057285609356,32.26634117178152,35.61002557474298,0.6176526826849624,0.9860749251419563,1.0092376750974559,-0.21673005992702343,9.076712019991835,0.7150001525878871,-0.41861359100458273,-0.8497491836547866,-1.9437107341315105,0.24421236682193737,-1.3967299588931503,-0.30276840841642283,0.8099994659423864,29.870217800919068,-3.067081365703846,0.5469807752383623,3,0.45749855041503906,0.7649993896484375,0.7437491416931152,0.6074991226196289,0.5399990081787074,2,0.002142933795645119,-1.6219540561412082,26.21999931335449,-2.030926537675004,25.354999542236328,-1.5964851226726988,25.61000061035156,0.002142933795645119
3406,2013-03-28,25.709999084472656,25.79999923706055,25.47500038146973,25.6200008392334,464810.0,0.0017532892008622625,1.4074118552949768,-0.14999745686202115,36.249970859939104,34.717396005632004,0.4884121941750479,0.8620152476309464,0.9647772710085789,-0.2455441356345851,9.792687440192708,0.3249988555908203,-0.43202367061415714,-0.7265009880065918,-1.815368572779498,0.36236659676631433,-1.2709347803930449,-0.18206719562013873,0.7650012969970739,33.76616084801816,-2.151600083701787,0.5444337923864528,3,0.41250038146972656,0.720001220703125,0.8637504577636719,0.5625009536743164,0.24000167846679332,3,-0.008167992685751746,-1.1999953049990155,25.665000915527344,-1.6219540561412082,26.21999931335449,-2.030926537675004,25.354999542236328,-0.008167992685751746
3407,2013-04-02,26.61000061035156,26.7549991607666,26.28000068664551,26.3700008392334,508047.0,0.03500589490189632,-1.2618970849360571,2.6667161174101546,50.923786664152814,34.4419124602257,-0.4941210360755903,-0.08445209797313069,0.06997985825951147,-1.1274765609526902,9.990185748777183,1.0450000762939453,-0.4191995678870555,0.20025053024291495,-0.8405561741340151,1.241057234619845,-0.32015282194555184,0.7206538824313817,-1.2900009155273402,89.8955676391266,51.062931720338966,0.5204033521884657,4,-0.48750114440917613,-0.1800003051757777,-0.03625106811523082,-0.3375005722045863,0.3499984741210973,1,-0.03476141011621536,1.4074118552949768,25.709999084472656,-1.1999953049990155,25.665000915527344,-1.6219540561412082,26.21999931335449,-0.03476141011621536
3408,2013-04-03,26.68000030517578,26.81999969482422,26.47500038146973,26.520000457763672,452560.0,0.0026305784749585115,-1.7599945068359875,0.6666666666666765,52.05950056260252,35.20185157476211,-0.6488106044332618,-0.1694397505328027,0.005137816905026682,-1.1755434050580398,10.524849113500071,0.34499931335448863,-0.4099842711502326,0.2742502212524407,-0.7614913994898025,1.3099918419946839,-0.2436205891186809,0.7921210316235623,-1.3313006210327138,90.14088858263855,48.22464601045692,0.5178708103711211,4,-0.6100006103515625,-0.25500011444091797,-0.06625032424926758,-0.4075002670288086,0.1100006103515625,2,-0.042541237477484284,-1.2618970849360571,26.61000061035156,1.4074118552949768,25.709999084472656,-1.1999953049990155,25.665000915527344,-0.042541237477484284
3409,2013-04-04,26.170000076293945,26.88500022888184,26.03000068664551,26.7549991607666,378675.0,-0.01911545063899034,1.0236646321643803,-3.6562477648236893,47.49478266375029,36.97573365134345,-0.1805259557425991,0.2817608462288703,0.5151205648597177,-0.6510635953672796,10.88849574634306,0.8549995422363281,-0.44983262334528007,-0.18924999237060547,-1.1761070886778704,0.7976071039366595,-0.6826785405242397,0.30417855578302877,-0.7624483917236304,49.29076383233702,5.018489032528635,0.4934285481536325,4,-0.06750011444091797,0.21000003814697266,0.44374990463256836,0.10249996185302734,1.1900005340576136,3,-0.00114637701788467,-1.7599945068359875,26.68000030517578,-1.2618970849360571,26.61000061035156,1.4074118552949768,25.709999084472656,-0.00114637701788467
3410,2013-04-05,25.604999542236328,26.29999923706055,25.334999084472656,26.26499938964844,494327.0,-0.02158962676386933,1.6438376923679718,1.128206633019034,40.655091740186,38.18119030271664,0.31052802565259086,0.7592824353142618,1.0661231949065453,-0.06785605265561401,11.268081669685047,0.9650001525878942,-0.5462116343823951,-0.674000549316407,-1.6301200862954488,0.2821189876626349,-1.1520603178059297,-0.19594078082688426,1.2800006866455114,17.41937151063127,-25.981870116334914,0.4780597684895216,4,0.4975004196166992,0.7750005722045898,1.0087504386901855,0.6675004959106445,1.9500007629394531,4,0.025580968496604184,1.0236646321643803,26.170000076293945,-1.7599945068359875,26.68000030517578,-1.2618970849360571,26.61000061035156,0.025580968496604184
3411,2013-04-08,25.375,25.834999084472656,25.26499938964844,25.71500015258789,330088.0,-0.00898260286460606,-1.0357082036226042,0.5151518654451899,36.22350015839449,38.900077505537084,0.4945557525345734,0.9036940004761185,1.2675579406268547,0.18638313237188697,11.849311275109597,0.5699996948242152,-0.5890259446057584,-0.8202501296997085,-1.7854091908925653,0.14490893149314843,-1.302829660296137,-0.33767059910328,1.5100002288818395,6.79015761520299,-29.832650541213884,0.4825795305964283,4,0.6999998092651403,0.9774999618530273,1.2387499809265137,0.8975000381469727,2.4300003051757812,0,0.032709356599253336,1.6438376923679718,25.604999542236328,1.0236646321643803,26.170000076293945,-1.7599945068359875,26.68000030517578,0.032709356599253336
3412,2013-04-09,25.540000915527344,25.584999084472656,25.104999542236328,25.420000076293945,474672.0,0.006502499134082518,3.571485662903387,-0.3529434864073422,38.331779329556994,41.12246591420348,0.35602052749828417,0.6823156294679578,1.055010746175551,0.04818461057423207,12.904160807452635,0.4799995422363281,-0.5883078417457135,-0.5972492218017571,-1.5740404683982163,0.3795420247947021,-1.085644845099985,-0.10885359850352927,1.2801992797851582,24.438269971164708,-5.883601775435892,0.4883956232982294,4,0.4549989700317383,0.7324991226196289,1.07374906539917,0.7324991226196289,2.14999961853027,1,0.016053243254303906,-1.0357082036226042,25.375,1.6438376923679718,25.604999542236328,1.0236646321643803,26.170000076293945,0.016053243254303906
3413,2013-04-10,26.09000015258789,26.09000015258789,25.65500068664551,25.76000022888184,390254.0,0.021534816654065425,1.6363610091610339,2.7499801319239947,47.92243377025658,42.45857632451336,-0.08800972450586997,0.10294030537230725,0.4701294511614442,-0.46922666695563464,12.927636996125216,0.5499992370605469,-0.5444270605972008,-0.025249958038330078,-0.9844574111338638,0.9339574950572036,-0.5048536845860987,0.45435376850943854,0.6272880035400412,55.33709159448915,22.157512262011515,0.4796037265477669,4,-0.0950002670288086,0.18249988555908203,0.5450000762939453,0.18249988555908203,1.860000610351559,2,0.03334606848587818,3.571485662903387,25.540000915527344,-1.0357082036226042,25.375,1.6438376923679718,25.604999542236328,0.03334606848587818
3414,2013-04-11,26.35000038146973,26.670000076293945,26.15999984741211,26.15999984741211,401602.0,0.009965512739027238,-4.368408372233097,0.57575932722598,50.57573561336737,44.49295348468957,-0.36613279665251497,-0.17799985014282882,0.17916113017892954,-0.6883295325168213,12.629411355349362,0.5799999237060547,-0.46085460795282174,0.2422502517700238,-0.7065800723506079,1.1910805758906555,-0.2321649102902903,0.7166654138303379,-1.245000839233402,79.55274213264684,42.48128703167947,0.47441516206031586,4,-0.3550004959106481,-0.07750034332275746,0.30874967575072887,-0.07750034332275746,1.875,3,0.016698312246212987,1.6363610091610339,26.09000015258789,3.571485662903387,25.540000915527344,-1.0357082036226042,25.375,0.016698312246212987
3415,2013-04-12,26.17499923706055,26.420000076293945,26.024999618530273,26.25,285234.0,-0.006641409558849398,-1.1066691080729167,-0.3947397480298891,51.58084229344985,46.196383643968545,-0.12424636487588359,-0.022669327153941765,0.3285816392005927,-0.47055853077878496,12.389116083132942,0.3950004577636719,-0.3171092722863307,0.07899913787842294,-0.8598390534491038,1.0178373292059497,-0.39041995778534044,0.5484182335421863,-1.0386996841430687,68.37056419718954,27.577051067682405,0.4694190956637631,4,-0.1799993515014684,0.09750080108642223,0.39000082015990856,0.09750080108642223,2.7150001525878906,4,0.045272260089054495,-4.368408372233097,26.35000038146973,1.6363610091610339,26.09000015258789,3.571485662903387,25.540000915527344,0.045272260089054495
3416,2013-04-15,25.559999465942386,26.19499969482422,25.25,26.17499923706055,419283.0,-0.023495693946282925,1.8854922264705083,8.199913534408608,49.56596230536193,46.04551427076956,0.522147769532797,0.5400804192024005,0.9262847430819363,0.18263206621894312,13.093071151723349,0.9449996948242188,-0.2952827022866735,-0.48525056838989045,-1.4247997459952764,0.4542986092154955,-0.9550251571925834,-0.015475979587197486,-0.39302590255737613,29.073467631756532,-16.001169807621633,0.46977458880269374,4,0.43500041961669567,0.6925001144409144,0.9350008964538539,0.7125005722045863,3.5550003051757777,0,0.07805167765717869,-1.1066691080729167,26.17499923706055,-4.368408372233097,26.35000038146973,1.6363610091610339,26.09000015258789,0.07805167765717869
3417,2013-04-16,25.26499938964844,25.57999992370605,25.21500015258789,25.48500061035156,324375.0,-0.011541474274560204,-1.281250745058748,0.3577256952520842,49.224136513563586,45.73047382087634,0.6775467573253167,0.7523661597701548,1.198269347620414,0.5164911717376945,13.849939377790216,0.3649997711181605,-0.21349129643811438,-0.7032505989074664,-1.6330004888639031,0.22649929104897026,-1.1681255438856866,-0.2383756539292463,-0.06796529600525147,3.43637386132616,-45.11989334224711,0.46487494497821874,4,0.730000495910641,0.912500381469723,1.2275009155273402,1.0075006484985316,3.1800003051757777,1,0.10053437470368709,1.8854922264705083,25.559999465942386,-1.1066691080729167,26.17499923706055,-4.368408372233097,26.35000038146973,0.10053437470368709
3418,2013-04-17,24.665000915527344,25.420000076293945,24.40999984741211,25.420000076293945,879289.0,-0.023748208534171922,1.6755002690501393,3.4317953252879456,35.95303544223803,44.44805746293053,1.0746722479288984,1.249456460272718,1.7736086217616034,1.1409973791354986,14.682273346025799,1.010000228881836,-0.17185238930339608,-1.1972491264343255,-2.214233690385914,-0.18026456248273703,-1.7057414084101197,-0.6887568444585312,2.0049991607666016,11.283231959733005,-33.161098148889536,0.5084922819757935,4,0.8749990463256836,1.0024986267089844,1.8049993515014648,1.607499122619629,3.6699981689453125,2,0.1226434018344571,-1.281250745058748,25.26499938964844,1.8854922264705083,25.559999465942386,-1.1066691080729167,26.17499923706055,0.1226434018344571
3419,2013-04-18,25.4950008392334,25.70000076293945,24.520000457763672,24.53000068664551,624910.0,0.033650918017341214,-1.3959382213065161,-1.2781473182143108,48.53700437245762,45.32382553318293,0.155172480869318,0.3740522423768198,0.9200262701456197,0.33802566376114385,15.038441260203427,1.1800003051757777,-0.24810600664441296,-0.32624921798706197,-1.3324398046827035,0.6799413687085796,-0.8293445113348845,0.17684607536076058,1.1297992324829096,53.98014270002724,7.374525026048509,0.5030952933478209,4,0.044999122619628906,0.1724987030029297,0.9349994659423828,0.7774991989135742,2.829999923706051,3,0.09629338469870286,1.6755002690501393,24.665000915527344,-1.281250745058748,25.26499938964844,1.8854922264705083,25.559999465942386,0.09629338469870286
3420,2013-04-19,24.8700008392334,25.13999938964844,24.60000038146973,25.020000457763672,537853.0,-0.024514609901020612,1.769243560211422,-0.15543999462384775,43.42724511156197,46.12424163909043,0.7430927760687176,0.9355761726681209,1.5539924704261878,0.9824626386262949,15.330398398200312,0.8950004577636683,-0.36182541808985036,-0.8804992675781236,-1.9465981774504115,0.18559964229416437,-1.4135487225142676,-0.3474498126419796,1.7105032279968242,25.770365890405984,-21.531583862712758,0.5330494549361445,4,0.6699991226196289,0.7974987030029297,1.5462493896484375,1.4024991989135742,3.424999237060547,4,0.1349014647777449,-1.3959382213065161,25.4950008392334,1.6755002690501393,24.665000915527344,-1.281250745058748,25.26499938964844,0.1349014647777449
3421,2013-04-22,25.399999618530273,25.709999084472656,24.96500015258789,25.045000076293945,642831.0,0.02131076644198515,-1.893203164350686,-2.3666696336609743,39.95015545528776,46.304061208616076,0.24251630246752498,0.3776862885158039,1.0257634578362733,0.4714277895530756,14.772546395259702,0.8399982452392578,-0.40815544435759676,-0.3205004692077651,-1.3907973369719642,0.749796398556434,-0.8556489030898646,0.21464796467433445,1.1370943643035858,76.15387324046985,32.825321776299205,0.5351484338821001,4,0.1400003433227539,0.2674999237060547,1.0162506103515625,0.8725004196166992,2.375,0,0.1374015678556184,1.769243560211422,24.8700008392334,-1.3959382213065161,25.4950008392334,1.6755002690501393,24.665000915527344,0.1374015678556184
3422,2013-04-23,25.809999465942386,26.11000061035156,25.315000534057614,25.45499992370605,540295.0,0.016141726518491772,-1.5039438667315188,1.00000000000002,43.160369365935445,45.774942941469284,-0.13986485284852535,-0.01745692561049239,0.6068599125648895,0.08209032898844626,13.661659325969122,0.7950000762939453,-0.35897014511295566,0.07949943542480753,-0.9901874943307831,1.1491863651803982,-0.4553440294529878,0.6143429003026029,0.6845526341830386,82.3528817780973,43.089112478414066,0.5348434648777954,4,-0.269999504089359,-0.14249992370605824,0.8725008964538539,0.5900001525878871,2.4250011444091726,1,0.1280511574413976,-1.893203164350686,25.399999618530273,1.769243560211422,24.8700008392334,-1.3959382213065161,25.4950008392334,0.1280511574413976
3423,2013-04-24,25.90500068664551,26.17499923706055,25.665000915527344,25.895000457763672,572234.0,0.00368079126961951,-1.1702087941075168,0.028169695146203877,47.77124135196218,45.46333246797982,-0.2948774793141702,-0.07287719807527182,0.5074214710336058,0.0069968230640107265,12.082606658670407,0.5099983215332067,-0.2573734219697741,0.14700059890747497,-0.9102468606356418,1.2042480584505917,-0.38162313086408517,0.6756243286790351,0.5478603684256456,83.68587615939227,43.80302869887638,0.5286237297715589,4,-0.490000724792484,-0.23750114440918324,0.8799996376037562,0.4949989318847621,2.22499847412109,2,0.09805052850232587,-1.5039438667315188,25.809999465942386,-1.893203164350686,25.399999618530273,1.769243560211422,24.8700008392334,0.09805052850232587
3424,2013-04-25,25.90999984741211,26.01499938964844,25.76000022888184,25.92499923706055,460577.0,0.0001929805301712495,1.615380100942821,-1.499904634750919,52.83194429194308,45.602343801145736,-0.4122018118027846,-0.10781948911198214,0.5016591092791387,0.01806491402545518,11.362167078123871,0.25499916076660156,-0.1738528789768523,0.1674997329711907,-0.8701366058094386,1.20513607175182,-0.35131843641912397,0.6863179023615054,0.5020039835058654,83.17462970161758,38.77934329255744,0.5188181693903144,4,-0.6075000762939453,-0.24250030517578125,0.8750004768371582,0.48999977111816406,1.995000839233402,3,0.09359317836131731,-1.1702087941075168,25.90500068664551,-1.5039438667315188,25.809999465942386,-1.893203164350686,25.399999618530273,0.09359317836131731
3425,2013-04-26,25.71999931335449,25.98500061035156,25.60000038146973,25.94499969482422,472742.0,-0.007333096687632712,1.5245733510934467,15.000635808745413,53.22730923924075,46.00916012713227,-0.3280258649757535,0.09118790084783157,0.6806134037171248,0.22446834456710718,10.68346194116411,0.38500022888182883,-0.19878962015086188,-0.025250720977787466,-1.0623136266402362,1.0118121846846613,-0.5437821738090101,0.49328073185343513,0.6519644378933691,62.39667206819753,12.69746943467004,0.5185314528312238,4,-0.4274997711181605,-0.07249927520751598,1.055000782012943,0.6800003051757848,2.2800006866455114,4,0.10128310727568235,1.615380100942821,25.90999984741211,-1.1702087941075168,25.90500068664551,-1.5039438667315188,25.809999465942386,0.10128310727568235
3426,2013-04-29,25.5,25.875,25.38500022888184,25.68000030517578,545100.0,-0.008553628274797775,-1.3902436755087282,0.7999999999999874,49.629620995537515,46.054213958462704,-0.1312330725344708,0.3105710911165289,0.8877494149578737,0.4595981498888406,9.817947427795666,0.4899997711181605,-0.2726884454760494,-0.2347500801086433,-1.2775522214092057,0.8080520611919191,-0.7561511507589245,0.2866509905416379,0.8327244731711438,21.51159824967255,-30.086545494269988,0.5214010706502815,4,-0.20750045776367188,0.14750003814697266,1.2375001907348633,0.8999996185302734,2.110000610351559,0,0.10960784612917429,1.5245733510934467,25.71999931335449,1.615380100942821,25.90999984741211,-1.1702087941075168,25.90500068664551,0.10960784612917429
3427,2013-04-30,25.684999465942386,25.7549991607666,25.38999938964844,25.690000534057614,594185.0,0.007254881017348502,4.407471248127897,0.027783664646253918,45.9781444653342,47.16811496102894,-0.2798158354345226,0.05556873344520241,0.6925770791647317,0.28632805877807854,10.37057505742457,0.3649997711181605,-0.34374060903640213,-0.0035005569457986496,-0.961453718100671,0.9544526042090737,-0.4824771375232366,0.4754760236316393,0.6092705147135753,37.97463464570351,-12.607321382387063,0.4789765805774365,4,-0.337499618530277,-0.03749942779541371,0.8362503051757777,0.7150001525878871,1.725000381469723,1,0.08137045731144243,-1.3902436755087282,25.5,1.5245733510934467,25.71999931335449,1.615380100942821,25.90999984741211,0.08137045731144243
3428,2013-05-02,25.545000076293945,25.76000022888184,25.25,25.70499992370605,325152.0,-0.005450628481969644,2.777773068282892,31.99313501148639,41.81077538133411,46.42075618423744,-0.0020799819546084564,0.11191486226938707,0.8273370466889851,0.4414334220910554,10.919134323289684,0.5100002288818395,-0.362520524280729,-0.08674993515014506,-0.9242978447314982,0.7507979744312081,-0.5055238899408216,0.3320240196405315,0.7115845016971392,38.56213224294387,-8.010068903726868,0.41877395479067747,5,-0.15750026702880504,0.10249996185302734,0.8662500381469727,0.8549995422363281,1.8700008392333984,3,0.10530438543838438,4.407471248127897,25.684999465942386,-1.3902436755087282,25.5,1.5245733510934467,25.71999931335449,0.10530438543838438
3429,2013-05-03,26.13999938964844,26.2450008392334,25.5,25.604999542236328,364956.0,0.023292202449694432,-1.0000051204063554,-3.343752235176407,49.671978646256775,47.114615465870195,-0.5542498286741662,-0.5116814410750159,0.2094034022679203,-0.13628368215659847,11.064754204122613,0.7450008392333984,-0.3412740446527387,0.5097494125366246,-0.32383765866876857,1.3433364837420179,0.09295587693392804,0.9265429481393213,-1.7299995422363317,89.44709939482503,43.74722361872932,0.4167935356026971,5,-0.5349988937377965,-0.4924993515014684,0.13625049591064098,0.2600002288818324,2.110000610351559,4,0.07612853165965294,2.777773068282892,25.545000076293945,4.407471248127897,25.684999465942386,-1.3902436755087282,25.5,0.07612853165965294
3430,2013-05-06,26.26000022888184,26.26000022888184,25.940000534057614,26.20000076293945,267009.0,0.004590697859041315,9.666751438470538,0.11214856645776208,57.23141831182177,49.03475578326286,-0.5099731808678989,-0.611444316044814,0.06593908707055718,-0.2360533449231994,10.253447230628751,0.31999969482422586,-0.17244819302381842,0.5970002174377491,-0.28260695268829394,1.4766073875637922,0.15719663237472759,1.0368038025007706,-1.8133003616333028,100.0,50.04079137470353,0.43980358506302214,5,-0.5050001144409215,-0.6125001907348668,0.01624965667724254,0.13999938964843395,1.8199996948242116,0,0.06264281962779394,-1.0000051204063554,26.13999938964844,2.777773068282892,25.545000076293945,4.407471248127897,25.684999465942386,0.06264281962779394
3431,2013-05-07,26.20499992370605,26.60000038146973,26.045000076293945,26.270000457763672,464274.0,-0.002094451816314069,-1.8831167544376977,-1.0833518771655857,60.21740473512079,50.92998193539457,-0.3674123949329342,-0.5176125213511682,0.09957684629246089,-0.1639700632574197,9.495270138224141,0.5550003051757848,-0.14382659272303755,0.5004999160766559,-0.3999668143510533,1.400966646504365,0.050266550862801296,0.9507332812905105,-1.6857680419921834,70.7407151001212,14.281314245829833,0.45023336521385426,5,-0.27999973297118785,-0.5574998855590785,0.0712499618530309,0.1949996948242223,2.3050003051757884,1,0.06849838128295982,9.666751438470538,26.26000022888184,-1.0000051204063554,26.13999938964844,2.777773068282892,25.545000076293945,0.06849838128295982
3432,2013-05-08,25.95000076293945,26.20000076293945,25.45000076293945,25.895000457763672,743478.0,-0.009730935375272365,1.7027012165784936,-0.8461515889549741,65.09989044505119,52.85538739018223,-0.10109702450347413,-0.24276918959218463,0.32062209656336904,0.10592449801803383,8.425822331582102,0.7549991607666016,-0.025729987929295817,0.22500076293944815,-0.6783610583406166,1.1283625842195129,-0.2266801477005842,0.6766816735794805,-1.3059227712402297,51.85189371408671,-9.895597972641085,0.4516809106400323,5,-0.02500057220458629,-0.3025007247924769,0.32624912261963246,0.44999885559082387,2.5299987792968786,2,0.06396916372283279,-1.8831167544376977,26.20499992370605,9.666751438470538,26.26000022888184,-1.0000051204063554,26.13999938964844,0.06396916372283279
3433,2013-05-09,26.959999084472656,26.96999931335449,25.88999938964844,25.940000534057614,378988.0,0.03892093610169134,1.0769249109138965,18.545325287835915,66.51634364994197,54.375876207737676,-1.0568444564177426,-1.248245692510423,-0.7113268245276672,-0.8821162377962608,8.332356041284134,1.0799999237060476,0.11105196945629814,1.1914991378784165,0.14214344825582614,2.240854827501007,0.6668212930671231,1.71617698268971,-2.198565749387207,99.34208957771034,35.099673204099204,0.5246778448112945,5,-0.8499994277954102,-1.2699995040893555,-0.6837491989135742,-0.5599994659423828,1.5800018310546875,3,0.01669142352451436,1.7027012165784936,25.95000076293945,-1.8831167544376977,26.20499992370605,9.666751438470538,26.26000022888184,0.01669142352451436
3434,2013-05-10,26.790000915527344,27.25,26.78499984741211,26.989999771118164,510663.0,-0.006305570278866246,-3.428551965922199,-0.1960775880607279,74.1206414260471,56.697357561827275,-0.8368997408088035,-1.0999907302640395,-0.5460420709809881,-0.6939598632288906,9.050551767799913,0.4650001525878906,0.2007836713066098,0.9995009422302239,-0.11745841019921244,2.1164602946596602,0.4410212660155075,1.5579806184449403,-1.8518823021803712,74.44448447523524,5.115203808692968,0.5584796762147175,5,-0.5400009155273438,-0.9600009918212891,-0.5425009727478027,-0.3900012969970703,1.8099994659423864,4,0.02332959979996696,1.0769249109138965,26.959999084472656,1.7027012165784936,25.95000076293945,-1.8831167544376977,26.20499992370605,0.02332959979996696
3435,2013-05-13,27.36000061035156,27.45499992370605,26.604999542236328,26.809999465942386,661058.0,0.02127658362616347,1.2972990388506542,-2.7500214577948663,74.37815371257342,59.44719453038682,-1.28492417063703,-1.6618659342747009,-1.115518400234297,-1.2399872424488194,9.904644846339696,0.850000381469723,0.26613082158760903,1.510250568389889,0.19865270164007498,2.821848435139703,0.854451635014982,2.166049501764796,-2.1906938583392837,95.26187764995524,25.68895262528926,0.6557989333749066,5,-1.0075006484985316,-1.427500724792477,-1.1187505722045863,-0.9600009918212855,1.6149997711181712,0,0.032529216732243516,-3.428551965922199,26.790000915527344,1.0769249109138965,26.959999084472656,1.7027012165784936,25.95000076293945,0.032529216732243516
3436,2013-05-14,27.55500030517578,27.60000038146973,27.15999984741211,27.5,442683.0,0.007127181669376315,5.068953723921775,0.10000034678994023,72.93039846850448,62.441889419627955,-1.2938264470018872,-1.7915980285393758,-1.328511499198708,-1.4078809401685035,9.834470304055175,0.44000053405762074,0.30687958248102376,1.6055002212524414,0.09788486993494416,3.1131155725699386,0.8516925455936928,2.35930789691119,-2.111410372560254,97.90697282426912,28.713396897603715,0.753807675658749,5,-1.130000114440918,-1.5500001907348633,-1.3137502670288086,-1.1550006866455078,1.6900005340576172,1,0.019052789428990025,1.2972990388506542,27.36000061035156,-3.428551965922199,26.790000915527344,1.0769249109138965,26.959999084472656,0.019052789428990025
3437,2013-05-15,27.80500030517578,27.895000457763672,27.54999923706055,27.54999923706055,349473.0,0.009072763463299216,-1.7058805929959935,4.636357331113821,73.98993438420698,66.01735153105827,-1.353851319230266,-1.9410704336865017,-1.5897799638236734,-1.630483065645187,9.838362583665303,0.34500122070312145,0.3733968456842227,1.728500175476075,0.04589230835776803,3.411108042594382,0.8871962419169215,2.5698041090352284,-2.0595129097206666,95.51121672605922,26.987938004698606,0.841303933559153,5,-1.1324996948242188,-1.6525001525878906,-1.5912504196166992,-1.4050006866455078,0.4149990081787074,2,0.02535514892890789,5.068953723921775,27.55500030517578,1.2972990388506542,27.36000061035156,-3.428551965922199,26.790000915527344,0.02535514892890789
3438,2013-05-16,27.690000534057614,27.85000038146973,27.354999542236328,27.73500061035156,484388.0,-0.004135938495090086,2.60001109731637,-0.17647014824898896,71.86736268592558,68.48350531324371,-1.0086563565927413,-1.6736335502927773,-1.475205689046522,-1.4864002734954305,8.82540326903262,0.495000839233402,0.4891431481368862,1.4622504234313922,-0.2299344770336269,3.1544353238964113,0.6161579731988809,2.3083428736639036,-1.600591048633131,84.1085443243848,16.71819391796315,0.8460924502325101,5,-1.0174999237060511,-1.537500381469723,-1.5562505722045863,-1.2900009155273402,0.2999992370605504,3,0.028530118921704206,-1.7058805929959935,27.80500030517578,5.068953723921775,27.55500030517578,1.2972990388506542,27.36000061035156,0.028530118921704206
3439,2013-05-17,27.95000076293945,27.95000076293945,27.459999084472656,27.614999771118164,328561.0,0.009389679446269561,1.9253744939847934,-7.44445386343399,76.93242585170835,70.67250615100886,-1.1006527377025073,-1.8343280165613827,-1.7435798597993681,-1.7137539400199735,8.256691864408475,0.4900016784667933,0.6342057335940936,1.5995006561279261,-0.2202419998172509,3.419243312073103,0.6896293281553376,2.5093719841005147,-1.5716967219406968,100.0,30.657005381963216,0.9098713279725892,5,-1.25,-1.7700004577636683,-1.8162508010864222,-1.5500011444091761,-0.8850002288818359,4,0.021109128317814196,2.60001109731637,27.690000534057614,-1.7058805929959935,27.80500030517578,5.068953723921775,27.55500030517578,0.021109128317814196
3440,2013-05-20,28.22500038146973,28.34000015258789,27.96999931335449,27.989999771118164,242786.0,0.009838984294230135,-1.690900263559396,0.701492282377877,82.47919304714706,73.14603818567846,-1.1930682259382657,-1.944803149196627,-2.027476682656424,-1.9510628633497866,7.81831621545626,0.38999938964844105,0.8385980712352961,1.7067502975463889,-0.1563836179072453,3.569884213000023,0.7751833398195735,2.638317255273204,-1.5637909305216517,90.25425920537967,14.247025577922471,0.931566957726817,5,-1.3299999237060582,-1.8500003814697301,-2.0912504196167028,-1.8250007629394567,-0.625,0,0.013286093708831048,1.9253744939847934,27.95000076293945,2.60001109731637,27.690000534057614,-1.7058805929959935,27.80500030517578,0.013286093708831048
3441,2013-05-21,28.88999938964844,28.88999938964844,28.13500022888184,28.190000534057614,542239.0,0.023560637703845533,1.1571439859836674,2.978710798000115,84.27812159966165,75.27695275841295,-1.606038954562674,-2.4611168971635813,-2.6886709272092233,-2.5762771648871556,8.45285515729526,0.7549991607666016,0.9847711847703771,2.1972493171691916,0.1322921399108985,4.262206494427485,1.164770728540045,3.229727905798338,-1.8930317983724017,100.0,18.389513950015242,1.0324785886291468,5,-1.5,-2.2399997711181676,-2.7562494277954137,-2.6774997711181676,-1.284999847412113,1,0.0029422289240943478,-1.690900263559396,28.22500038146973,1.9253744939847934,27.95000076293945,2.60001109731637,27.690000534057614,0.0029422289240943478
3442,2013-05-22,29.114999771118164,29.184999465942386,28.565000534057614,29.0,543579.0,0.007788175362521521,3.8627527245255124,0.16428565589739372,87.5000400703955,77.60847458290777,-1.4917433654278511,-2.5569139067450095,-2.895890351784935,-2.7585830229380335,9.783585568182492,0.6199989318847727,1.0975847389122215,2.2569996833801262,-0.02778395497394115,4.541783321734194,1.1146078642030908,3.3993915025571617,-1.739425820167643,96.1748799047783,8.742367380224906,1.142391819177034,5,-1.2200002670288086,-2.317500114440918,-2.9912500381469727,-3.042499542236328,-1.5650005340576136,2,0.004465089099680908,1.1571439859836674,28.88999938964844,-1.690900263559396,28.22500038146973,1.9253744939847934,27.95000076293945,0.004465089099680908
3443,2013-05-23,28.44499969482422,28.47500038146973,27.545000076293945,28.309999465942386,783280.0,-0.023012195828989168,8.538386298502187,1.1739173701756114,73.83663454217658,77.57691826247772,-0.6581556787435474,-1.7780270676626628,-2.2100477241616616,-2.0515065664814287,10.673358689402264,1.5699996948242188,1.1985282983553809,1.4599996566772475,-0.8833628598456365,3.8033621732001315,0.28831839841580376,2.6316809149386913,0.7399997711181676,57.10147203053515,-28.833791642398822,1.1716812582614426,5,-0.5500001907348633,-1.6475000381469727,-2.3587498664855957,-2.372499465942383,-1.2150001525878906,3,-0.007910015253425051,3.8627527245255124,29.114999771118164,1.1571439859836674,28.88999938964844,-1.690900263559396,28.22500038146973,-0.007910015253425051
3444,2013-05-24,28.334999084472656,28.90999984741211,28.20499992370605,28.6299991607666,440140.0,-0.0038671334692114145,-1.5405475996549383,-2.1851820455220343,71.5026009146585,77.25741239604274,-0.3419046180635128,-1.5568574509593702,-2.08418898032555,-1.8995034818991314,11.770841681139,0.7049999237060582,1.3107671807140164,1.228749084472657,-1.1313019140072882,3.588800082952602,0.04872358523268616,2.4087745837126278,0.8500003814697301,48.1706891578819,-34.49895690327502,1.1800254992399717,5,-0.16249942779541016,-1.482499122619629,-2.7312493324279785,-2.3599987030029297,-0.8099994659423828,4,-0.012175730527676287,8.538386298502187,28.44499969482422,3.8627527245255124,29.114999771118164,1.1571439859836674,28.88999938964844,-0.012175730527676287
3445,2013-05-27,28.32500076293945,28.375,27.92499923706055,28.30500030517578,266169.0,-0.0003528611913273805,6.500079473567032,-0.06779814437654375,72.17577320554338,77.17356514460262,-0.2018526801156888,-1.4141992125935694,-2.05522032850007,-1.8630217348519444,12.550831659429933,0.4500007629394496,1.3491024123213755,1.0885006904602008,-1.2366978512198656,3.4136992321402673,-0.07409858037983241,2.251099961300234,0.8271987152099669,47.56103517896487,-35.10490759887776,1.1625992708400328,5,-0.055001258850094104,-1.4325008392333913,-2.721251010894772,-2.350000381469723,-0.6750011444091761,0,-0.044483678550520156,-1.5405475996549383,28.334999084472656,8.538386298502187,28.44499969482422,3.8627527245255124,29.114999771118164,-0.044483678550520156
3446,2013-05-28,28.295000076293945,28.690000534057614,28.15500068664551,28.3799991607666,500960.0,-0.0010591592528660376,-1.931523170502307,-4.2498569521274,75.74096709181119,77.36812433433641,-0.06240689147602296,-1.2269754984804742,-2.01152608154252,-1.8074810834496091,13.183603844591469,0.5349998474121023,1.3807131913081108,0.9187499999999993,-1.3005667612260154,3.138066761226014,-0.1909083806130063,2.028408380613005,0.8250554138183617,45.7317243368471,-39.145261088576554,1.1096583806130067,5,-0.025000572204589844,-1.2200002670288086,-2.6912503242492676,-2.3199996948242188,-1.0750007629394567,1,-0.02456263272487136,6.500079473567032,28.32500076293945,-1.5405475996549383,28.334999084472656,8.538386298502187,28.44499969482422,-0.02456263272487136
3447,2013-05-29,27.774999618530273,28.1299991607666,27.645000457763672,28.104999542236328,432620.0,-0.01837782139464761,1.552630390154044,3.882393860515214,60.02461490529641,76.05226346982207,0.5061136984016414,-0.571679559165311,-1.4910068897637636,-1.270373481943981,13.593522905507324,0.6499996185302734,1.3614930918288408,0.2942495346069336,-1.7819697140405104,2.3704687832543776,-0.7438600897167902,1.3323591589306574,1.3135547633056674,16.849786139372014,-63.462912068950516,1.0381096243237222,5,0.5474996566772461,-0.557499885559082,-2.1712498664855957,-1.7999992370605469,-0.125,2,-0.00612061489212512,-1.931523170502307,28.295000076293945,6.500079473567032,28.32500076293945,-1.5405475996549383,28.334999084472656,-0.00612061489212512
3448,2013-05-30,28.23500061035156,28.270000457763672,27.75,27.8700008392334,379147.0,0.016561692102216696,1.3908096376033148,-1.1060601681934985,66.59012453170311,74.90311887871037,0.14701070773725533,-0.8641235475261233,-1.9444884275041048,-1.7097800710273212,13.874017273060668,0.5200004577636719,1.3559525429462767,0.6197504997253382,-1.2684801324344335,2.50798113188511,-0.3243648163545494,1.5638658158052259,0.8226826853735432,46.64035077138314,-32.993003852721145,0.9441153160798866,5,0.12999916076660512,-1.0175008773803675,-2.631250858306881,-2.2600002288818324,-0.9300003051757777,3,-0.02426071749542913,1.552630390154044,27.774999618530273,-1.931523170502307,28.295000076293945,6.500079473567032,28.32500076293945,-0.02426071749542913
3449,2013-05-31,28.1299991607666,28.18000030517578,27.71999931335449,28.149999618530273,604263.0,-0.0037188399969951824,10.499761586877831,-0.05479580905599301,59.89715030441572,72.39400301840688,0.31316241486419827,-0.6349462364093945,-1.8189014320554833,-1.5801947587595535,14.952613883047865,0.5150012969970703,1.3224186736370669,0.41524906158447195,-1.3514795722409367,2.1819776954098806,-0.4681152553282324,1.2986133784971763,0.8974304705698763,46.411355750610234,-29.954393140504415,0.883364316912705,5,0.2350006103515625,-0.9124994277954102,-2.588749408721924,-2.154998779296875,-0.5499992370605504,4,-0.03199429951585342,1.3908096376033148,28.23500061035156,1.552630390154044,27.774999618530273,-1.931523170502307,28.295000076293945,-0.03199429951585342
3450,2013-06-03,27.90500068664551,28.28000068664551,27.770000457763672,28.0,374363.0,-0.007998524025372156,-1.794523554464002,4.749856952126468,54.46429049308372,69.08135511767601,0.5453441237339334,-0.2955421919831167,-1.5745403248670904,-1.3347847860049562,16.107376767601885,0.5100002288818395,1.3015083547542545,0.10800056457519958,-1.521394840707174,1.7373959698575732,-0.7066971380659872,0.9226982672163864,1.0927803535901148,24.880402861205685,-46.74627904105242,0.8146977026411863,6,0.4599990844726527,-0.68750095367432,-2.4200010299682653,-1.9300003051757848,0.379999160766598,0,-0.013617669190637005,10.499761586877831,28.1299991607666,1.3908096376033148,28.23500061035156,1.552630390154044,27.774999618530273,-0.013617669190637005
3451,2013-06-04,28.0,28.15500068664551,27.690000534057614,28.01499938964844,347176.0,0.0034043831219094933,2.1525222091474254,0.15788945328974155,52.58963780127502,65.20242153221818,0.3473494048867849,-0.2626349835872759,-1.6394860866898284,-1.4099701862656744,16.74664912980321,0.46500015258789773,1.2365458375765357,0.11324987411499166,-1.3345475559029119,1.5610473041328952,-0.6106488408939583,0.8371485891239416,0.9687254209567939,55.905419571492196,-12.175404198220058,0.7238987150089516,6,0.22749996185302734,-0.7825002670288086,-2.5300002098083496,-2.0249996185302734,0.22999954223632812,1,-0.012500013623918838,-1.794523554464002,27.90500068664551,10.499761586877831,28.1299991607666,1.3908096376033148,28.23500061035156,-0.012500013623918838
3452,2013-06-05,27.61000061035156,28.059999465942386,27.5,27.899999618530273,360513.0,-0.013928549630301434,-1.1960753514568911,19.33405391657755,49.00990169126155,62.44389565989428,0.5603396641099394,0.2720521674226575,-1.2107725638106217,-1.003740424354234,17.500262621537026,0.5599994659423864,1.1077293856147818,-0.3597495079040556,-1.4970935855505338,0.7775945697424227,-0.9284215467272929,0.20892253091918178,1.3302503037119777,14.102629938010706,-49.804761222334456,0.5686720388232387,6,0.5949993133544957,-0.39250087738036754,-2.1400008201599086,-1.6350002288818324,0.9300003051757848,2,-0.014125363577531025,2.1525222091474254,28.0,-1.794523554464002,27.90500068664551,10.499761586877831,28.1299991607666,-0.014125363577531025
3453,2013-06-06,27.40999984741211,27.88999938964844,27.399999618530273,27.63999938964844,362374.0,-0.007243779736262113,-2.919998168945341,0.793104582256338,43.216068120149586,59.30094757161552,0.6683727036171838,0.5349200552428748,-0.96536278810364,-0.7885873626849644,17.897647923052045,0.4899997711181676,0.8840777249825962,-0.5822503089904778,-1.6512358633411566,0.48673524536020096,-1.1167430861658154,-0.0477575318151402,1.4726410300888872,1.1363882663522389,-55.80112018363738,0.5344927771753393,6,0.6350002288818359,-0.19250011444091797,-1.9124999046325684,-1.4349994659423828,0.9150009155273402,3,0.008755920191689581,-1.1960753514568911,27.61000061035156,2.1525222091474254,28.0,-1.794523554464002,27.90500068664551,0.008755920191689581
3454,2013-06-07,27.415000915527344,27.524999618530273,26.73500061035156,27.40500068664551,530917.0,0.00018245414604423082,5.869627233901428,-0.043479342543894454,39.08356806739355,55.62403588959887,0.5801554406058393,0.6104408213032073,-0.9518462894998194,-0.781606308587218,17.966012220368775,0.7899990081787145,0.6037775866217068,-0.6084992408752434,-1.5595374820794206,0.3425390003289337,-1.0840183614773338,-0.1329801202731531,1.3786814864354078,44.01296256288389,-8.350391567092942,0.4755191206020886,6,0.29749965667724254,-0.09750080108642578,-1.897500991821289,-1.4400005340576172,0.8199996948242152,4,-0.004012424099145706,-2.919998168945341,27.40999984741211,-1.1960753514568911,27.61000061035156,2.1525222091474254,28.0,-0.004012424099145706
3455,2013-06-10,28.25,28.32500076293945,27.22500038146973,27.56999969482422,493836.0,0.030457744176099144,1.6505974813861624,67.99847415604171,41.75258745535175,51.847549263325604,-0.2979320586400718,-0.1628104018329033,-1.7403512582677507,-1.6010033705121032,17.82780135704533,1.1000003814697195,0.4582447286907332,0.18199987411498952,-0.7203614530899465,1.0843612013199255,-0.2691807894874785,0.6331805377174575,0.378987858633856,95.28297133699151,46.92345133524937,0.4511806636024686,6,-0.7199993133544957,-0.932499885559082,-2.6237497329711914,-2.2749996185302734,0.07500076293944957,0,-0.02371681685996274,5.869627233901428,27.415000915527344,-2.919998168945341,27.40999984741211,-1.1960753514568911,27.61000061035156,-0.02371681685996274
3456,2013-06-11,28.07999992370605,28.20000076293945,27.834999084472656,28.0049991607666,585751.0,-0.0060177018157150375,1.31745301298201,0.11029519011768936,36.47059292850004,49.23043571034823,-0.18063243095181036,0.0511610387911432,-1.526324521481417,-1.4172692617457372,17.50800478344469,0.41500091552734375,0.323340729666576,-0.014250183105470882,-0.8837218656556125,0.8552214994446707,-0.4489860243805417,0.42048565816959993,0.3974689550652215,84.59114366532393,40.533404193906996,0.4347358412750708,6,-0.5499992370605469,-0.7624998092651332,-2.378749847412106,-2.1049995422363246,0.4850006103515625,1,0.007300567103384781,1.6505974813861624,28.25,5.869627233901428,27.415000915527344,-2.919998168945341,27.40999984741211,0.007300567103384781
3457,2013-06-12,28.51000022888184,28.57999992370605,27.854999542236328,27.854999542236328,533340.0,0.01531340122308067,-1.2137393021149598,8.733253649357055,50.90656228834959,47.487817683308954,-0.5536285442607038,-0.3407866665122903,-1.93540796886451,-1.8337697646843019,16.989649764352553,0.725000381469723,0.18980449363025187,0.38050012588501403,-0.49672531518984187,1.25772556695987,-0.05811259465241392,0.819112846422442,-1.7749996185302805,96.205977188309,51.57583475019508,0.4386127205374277,6,-0.8524999618530344,-1.1925001144409215,-2.7237501144409215,-2.534999847412113,0.8199996948242116,2,-0.009821139403634938,1.31745301298201,28.07999992370605,1.6505974813861624,28.25,5.869627233901428,27.415000915527344,-0.009821139403634938
3458,2013-06-13,28.479999542236328,28.489999771118164,28.059999465942386,28.25,552648.0,-0.0010522864400092091,2.4400024414062216,0.351143971183048,52.06847950893271,46.61796537269972,-0.5422426111224681,-0.2619994997362163,-1.8866644193688415,-1.790785701097679,16.78862692979264,0.4500007629394531,0.03704740512665694,0.3109994888305678,-0.5539588390845225,1.1759578167456581,-0.12147967512697733,0.743478652788113,-1.708098945617678,94.57992310642615,48.31576165915816,0.4324791639575451,6,-0.8224992752075231,-0.9425001144409144,-2.69374942779541,-2.5049991607666016,0.6949996948242223,3,0.0021067898263844587,-1.2137393021149598,28.51000022888184,1.31745301298201,28.07999992370605,1.6505974813861624,28.25,0.0021067898263844587
3459,2013-06-14,28.540000915527344,28.79999923706055,28.46999931335449,28.649999618530273,332730.0,0.0021067898263844587,-1.6399792482051805,-0.4782561823097209,53.02390862764418,46.45792294320644,-0.6011906918837546,-0.29042335781972994,-1.9103979242407263,-1.8370036322983765,16.585616865003217,0.3299999237060618,0.016719955764855854,0.3415008544921889,-0.5322089924862254,1.2152107014706033,-0.09535406899701826,0.7783557779813961,-1.7319383323669442,83.49215806663713,35.84741572257349,0.4368549234892074,6,-0.7725009918212891,-0.6450014114379883,-2.6400012969970703,-2.565000534057617,0.3299999237060547,4,-0.007533291720075663,2.4400024414062216,28.479999542236328,-1.2137393021149598,28.51000022888184,1.31745301298201,28.07999992370605,-0.007533291720075663
3460,2013-06-17,28.60000038146973,28.79999923706055,28.44499969482422,28.649999618530273,273036.0,0.0021022937637589223,1.0285776566757285,0.4545438782056517,54.25383624161649,46.642833881022156,-0.6171352106197787,-0.33822949640782696,-1.9144701152089674,-1.8864032668535664,15.89513458834465,0.3549995422363317,-0.0766009851174303,0.3827503204345746,-0.5092576155325297,1.2747582564016788,-0.06325364754897933,0.8287542884181285,-1.712260332153324,79.27473326771272,30.091400819302088,0.4460039679835527,6,-0.8325004577636754,-0.7050008773803746,-2.5600004196167028,-2.6300001144409215,0.07499885559082031,0,-0.01276222958915274,-1.6399792482051805,28.540000915527344,2.4400024414062216,28.479999542236328,-1.2137393021149598,28.51000022888184,-0.01276222958915274
3461,2013-06-18,28.97500038146973,29.01000022888184,28.5,28.61000061035156,278429.0,0.013111887937000466,1.3448315173305636,-7.3001068131539375,67.44185917567115,48.69082915706767,-0.937919135459282,-0.7447169502160271,-2.2206175011195732,-2.254263400464275,14.679244573101647,0.5100002288818395,-0.11322601091899642,0.7535002708435101,-0.1527010406149536,1.6597015823019738,0.3003996151142765,1.2066009265727438,-2.0107699646435577,96.96971198227075,41.89135003187399,0.4531006557292325,6,-1.102499961853031,-1.0150003433227575,-2.8325004577636754,-3.042500495910648,0.18499946594237926,1,-0.022433118549533226,1.0285776566757285,28.60000038146973,-1.6399792482051805,28.540000915527344,2.4400024414062216,28.479999542236328,-0.022433118549533226
3462,2013-06-19,29.2450008392334,29.43000030517578,28.989999771118164,29.04999923706055,453260.0,0.009318393587885554,-1.7936494480808471,0.5342512998719523,65.53845594056591,51.17109447044726,-1.063436542466338,-1.0587619633601548,-2.4225276106318034,-2.5255407573096917,13.285956897109372,0.45499992370605113,-0.09824772932043757,1.017000675201416,0.08239454206042396,1.951606808342408,0.5496976086309182,1.4843037417719138,-2.1580242336838857,86.49639761929619,29.09692855494039,0.46730306657049614,6,-1.1625003814697266,-1.1625003814697266,-3.030000686645508,-3.2400007247924805,-0.2700004577636683,2,-0.02325184768890609,1.3448315173305636,28.97500038146973,1.0285776566757285,28.60000038146973,-1.6399792482051805,28.540000915527344,-0.02325184768890609
3463,2013-06-20,28.21999931335449,28.72500038146973,28.020000457763672,28.63500022888184,777249.0,-0.03504877744793311,1.3697427809406413,-2.1281923374121665,51.07913800689935,52.50393557483679,0.09895241133776977,-0.054263292450624334,-1.357673300315703,-1.5041968436147677,12.991793201738755,1.2250003814697266,-0.10278566520645072,0.003249168395992541,-0.925758782752581,0.9322571195445661,-0.4612548071782925,0.46775314397027756,-0.9455808118348727,14.184317534352317,-42.762484370340715,0.46450397557428674,6,0.10750102996826527,-0.13749885559081676,-1.807498931884762,-2.067499160766598,0.5349998474121129,3,0.039333828396880266,-1.7936494480808471,29.2450008392334,1.3448315173305636,28.97500038146973,1.0285776566757285,28.60000038146973,0.039333828396880266
3464,2013-06-21,27.989999771118164,29.059999465942386,27.96999931335449,28.60000038146973,1136829.0,-0.008150232028088067,-2.3538387501907194,1.4698777461163544,51.017952363374505,53.533420564617096,0.4683444631502276,0.1565931488861132,-1.0980537771990662,-1.2784311067724303,12.36501058068924,1.0900001525878977,-0.06366206227172455,-0.20950040817260884,-1.142068635358246,0.7230678190130284,-0.6757845217654292,0.25678370542021156,-0.5431347253060537,1.369893436765797,-57.16971075797989,0.46628411359281935,6,0.6424999237060547,0.09250068664550781,-1.5774993896484375,-1.8374996185302734,0.860000610351566,4,0.04233653003331361,1.3697427809406413,28.21999931335449,-1.7936494480808471,29.2450008392334,1.3448315173305636,28.97500038146973,0.04233653003331361
3465,2013-06-24,27.065000534057614,28.040000915527344,26.96999931335449,28.040000915527344,572876.0,-0.033047489983012546,1.1948742226334776,1.5983596818170414,40.65935154758098,53.998838188959425,1.3494874119580835,1.0354441065258264,-0.14793075828265856,-0.35909569579204614,11.899933687377837,1.0700016021728551,0.0019426683332817163,-1.0714996337890668,-2.1300940978523357,-0.012905169725797805,-1.6007968658207012,-0.5422024017574323,2.3649997711181676,3.861836682951483,-52.73852755352359,0.5292972320316353,6,1.134999275207523,1.0174999237060582,-0.6249999999999964,-0.8850002288818324,3.2950000762939453,0,0.06669130868497253,-2.3538387501907194,27.989999771118164,1.3697427809406413,28.21999931335449,-1.7936494480808471,29.2450008392334,0.06669130868497253
3466,2013-06-25,27.60000038146973,27.895000457763672,27.165000915527344,27.28499984741211,497657.0,0.01976722101811501,-1.6306365751480347,-0.32307734442399316,49.90291046392991,53.887321319579456,0.8261139869959422,0.4697935128126254,-0.6312457668152973,-0.8888021499893064,11.076616608086074,0.8299999237060582,0.10387672418449512,-0.5017498016357393,-1.5838057597086426,0.5803061564371639,-1.0427777806721927,0.03927817740071404,1.7807999038696245,25.60978919154062,-34.864000236286664,0.5410279790364524,6,0.5999994277954066,0.48250007629394176,-0.9650001525878942,-1.2250003814697301,3.414999008178711,1,0.038949233359886426,1.1948742226334776,27.065000534057614,-2.3538387501907194,27.989999771118164,1.3697427809406413,28.21999931335449,0.038949233359886426
3467,2013-06-26,27.604999542236328,28.0,27.540000915527344,27.78000068664551,511897.0,0.00018112901077915744,-2.016403284409063,-0.5555582466954534,51.96770557784751,53.87612421612555,0.7590638818128177,0.47579986585711964,-0.573926179419395,-0.8893831284876441,10.896764802896636,0.45999908447265625,0.13727021643761006,-0.48825063705444194,-1.5837019474967846,0.6072006733879007,-1.0359762922756133,0.0594750181667294,1.7275847236633304,30.382783852698008,-36.04370323405817,0.5477256552211721,6,0.5950002670288086,0.47750091552734375,-0.5850000381469727,-0.9549999237060547,4.229999542236328,2,0.05633038692127457,-1.6306365751480347,27.60000038146973,1.1948742226334776,27.065000534057614,-2.3538387501907194,27.989999771118164,0.05633038692127457
3468,2013-06-27,27.54999923706055,27.71999931335449,27.30500030517578,27.690000534057614,781804.0,-0.0019924037706150477,3.150013828356826,0.8000021798126973,51.34863429293976,53.68998262338061,0.7468049603738862,0.5026199062522849,-0.4366186533764491,-0.8273655192332328,10.653476454193864,0.4149990081787074,0.20799830124012786,-0.5090008735656717,-1.6283645585806852,0.6103628114493418,-1.0686827160731767,0.05068096894183327,1.7353333297882045,27.751190495746584,-39.79570255587032,0.5596818425075066,6,0.6500005722045863,0.5325012207031214,-0.20374965667724965,-0.7524995803833043,4.170000076293938,3,0.051724180902780414,-2.016403284409063,27.604999542236328,-1.6306365751480347,27.60000038146973,1.1948742226334776,27.065000534057614,0.051724180902780414
3469,2013-06-28,27.229999542236328,28.10000038146973,27.15500068664551,27.60000038146973,720688.0,-0.011615234253573248,-2.634624342971634,2.6428386534244996,38.64142453826468,51.95527021189708,0.962674645965766,0.7923615489277402,-0.06309063755505662,-0.506129849068504,10.277685416278851,0.9449996948242188,0.1693303663272836,-0.7840005874633782,-1.96216442589758,0.3941632509708235,-1.373082506680479,-0.19491866824627735,2.009026359542542,23.008848063789948,-39.33472643995687,0.5890819192171001,6,0.9700002670288086,0.8525009155273438,0.11625003814697266,-0.43249988555908203,4.370000839233402,4,0.056004393836468935,3.150013828356826,27.54999923706055,-2.016403284409063,27.604999542236328,-1.6306365751480347,27.60000038146973,0.056004393836468935
3470,2013-07-01,27.524999618530273,27.7450008392334,27.23500061035156,27.415000915527344,452283.0,0.01083364235230233,-1.1702169104965023,-0.2972931175800412,43.98699779714751,49.34917450317222,0.5578090574319106,0.49269372895064123,-0.279882127482324,-0.7782070552008449,9.76168862263958,0.5150012969970703,0.12975916182787017,-0.47000045776367116,-1.6676607403384267,0.7276598248110844,-1.0688305990510472,0.12882968352370483,1.6686457514801099,39.15333876944651,-19.53435351425155,0.5988301412873772,7,0.6750001907348633,0.5575008392333984,-0.012499809265136719,-0.7274999618530273,3.7250003814697266,0,0.04813808469764491,-2.634624342971634,27.229999542236328,3.150013828356826,27.54999923706055,-2.016403284409063,27.604999542236328,0.04813808469764491
3471,2013-07-02,27.649999618530273,27.709999084472656,27.38500022888184,27.51499938964844,360841.0,0.004541326130149903,1.5490190211903112,1.227289278840286,40.02319795440242,46.51414583804296,0.2515447242091966,0.35850908525126,-0.34069459739411556,-0.886030802313563,9.345067189202737,0.32499885559081676,0.07886762015622395,-0.32750043869018697,-1.5350406550796052,0.8800397776992313,-0.9312705468848961,0.27626966950452214,1.4991728303469927,52.38085626861898,-1.4965409552033293,0.6037701081947092,7,0.36499977111816406,0.43250083923339844,-0.06874990463256836,-0.8524999618530273,3.354999542236328,1,0.09801088713234973,-1.1702169104965023,27.524999618530273,-2.634624342971634,27.229999542236328,3.150013828356826,27.54999923706055,0.09801088713234973
3472,2013-07-03,27.21999931335449,27.540000915527344,26.899999618530273,27.479999542236328,259723.0,-0.01555154832217831,2.368401503782042,-1.9259243560943988,36.62420420855779,44.90804208267166,0.40687837711561414,0.7987454733406274,0.13660246184638325,-0.44884452241374717,9.426123892818481,0.75,0.00010389283345446643,-0.7380006790161175,-1.9825572485675842,0.5065558905353491,-1.3602789637918526,-0.11572239424038244,1.8855896728123227,26.666624281168065,-21.150811378432397,0.6222782847757333,7,0.7600002288818395,0.8625011444091832,0.45250034332275746,-0.42249965667724254,4.415000915527351,2,0.13941955077243806,1.5490190211903112,27.649999618530273,-1.1702169104965023,27.524999618530273,-2.634624342971634,27.229999542236328,0.13941955077243806
3473,2013-07-04,27.649999618530273,27.770000457763672,27.26499938964844,27.334999084472656,241089.0,0.015797219545292895,-1.2197852870036368,-1.2115394490701519,41.240144583035956,43.82161899596739,-0.12569777197630572,0.40859618804864084,-0.2431919333958632,-0.8673291029832946,9.551133822746804,0.5500011444091832,-0.16352077667374942,-0.3200003623962395,-1.5468109545003585,0.9068102297078795,-0.9334056584482973,0.2934049336558182,1.367365792931075,62.499960263595234,18.402205749881702,0.6134052960520586,7,-0.14999961853027344,0.43250083923339844,0.11999988555908203,-0.8524999618530273,3.8400001525878906,3,0.15135622147125494,2.368401503782042,27.21999931335449,1.5490190211903112,27.649999618530273,-1.1702169104965023,27.524999618530273,0.15135622147125494
3474,2013-07-05,27.30500030517578,27.920000076293945,27.21500015258789,27.815000534057614,336566.0,-0.012477371360370082,-1.043476458083973,-1.619045600692688,37.93103325683791,43.51847251921816,0.1250682013653659,0.7851890418019138,0.14887834228161267,-0.5108670603851877,9.607406068798378,0.7049999237060547,-0.3609653605239096,-0.6594996452331543,-1.8977199884091185,0.5787206979428099,-1.2786098168211346,-0.04038947364517398,1.6276704745683226,39.7059318515859,0.05543973238269473,0.6191101715879817,7,0.19499969482421875,0.7775001525878906,0.4862494468688965,-0.5075006484985352,3.934999465942383,4,0.16169195967164396,-1.2197852870036368,27.649999618530273,2.368401503782042,27.21999931335449,1.5490190211903112,27.649999618530273,0.16169195967164396
3475,2013-07-08,27.57999992370605,27.80500030517578,27.434999465942386,27.434999465942386,228755.0,0.010071401408413116,-4.10344373997021,-0.2843144954691021,36.75213086912792,42.05727478646238,-0.07732817652126656,0.48214066022874746,-0.0687590708314687,-0.7766802555950711,9.557573347306105,0.5,-0.4314978486011043,-0.35100002288818644,-1.592945497902594,0.8909454521262212,-0.9719727603953885,0.2699727146190156,1.271364009589501,66.66666666666632,32.85114955946552,0.6209727375072035,7,-0.07999992370605113,0.5025005340576207,0.2112498283386266,-0.782500267028805,3.9249992370605504,0,0.14575781250486286,-1.043476458083973,27.30500030517578,-1.2197852870036368,27.649999618530273,2.368401503782042,27.21999931335449,0.14575781250486286
3476,2013-07-09,28.28499984741211,28.354999542236328,27.6299991607666,27.6299991607666,373156.0,0.025561998754760173,-1.2137393021149707,4.51723185393724,41.578936977507695,40.902967164202394,-0.7542611170873883,-0.21788479333892496,-0.6999296234921886,-1.4678219584627499,9.727241754495942,0.774999618530277,-0.4728127169577725,0.34374990463256694,-0.9067278450783931,1.594227654343527,-0.2814889702229131,0.968988779488047,0.48830951329283323,95.18902415843972,65.22673411028038,0.62523887485548,7,-0.6575002670288086,-0.2024993896484375,-0.49375009536743164,-1.4875001907348633,3.614999771118164,1,0.10482588540155735,-4.10344373997021,27.57999992370605,-1.043476458083973,27.30500030517578,-1.2197852870036368,27.649999618530273,0.10482588540155735
3477,2013-07-10,28.229999542236328,28.334999084472656,27.834999084472656,28.26499938964844,319134.0,-0.0019445043476220558,4.714310626702997,-0.05343482552874812,50.10571071757077,40.76486454471696,-0.6719431795731836,-0.19493121573417937,-0.576180852112369,-1.3987433925179218,9.436531740674429,0.5,-0.3803763120483943,0.3027496337890625,-0.9270153232999192,1.5325145908780442,-0.31213284475542835,0.9176321123335534,0.46837742878162913,89.03508184872375,54.71919304169498,0.6148824785444901,7,-0.6024999618530273,-0.14749908447265625,-0.5074996948242188,-1.432499885559082,3.6650009155273438,2,0.09829966927128209,-1.2137393021149707,28.28499984741211,-4.10344373997021,27.57999992370605,-1.043476458083973,27.30500030517578,0.09829966927128209
3478,2013-07-11,28.540000915527344,28.770000457763672,28.34000015258789,28.5,430496.0,0.01098127447105357,-1.3888865341414827,-1.1428882833786307,55.71726824819326,42.6621805124868,-0.9239027951904326,-0.5272387616082383,-0.8079007824343662,-1.6893678198252289,9.332991028175387,0.5400009155273438,-0.3722462242310627,0.6097509384155266,-0.6259700671246797,1.845471943955733,-0.008109564354576548,1.2276114411856298,-1.6400012969970703,85.209035556406,44.795509445313925,0.6178605027701027,7,-0.7050008773803711,-0.4575004577636719,-0.8287510871887207,-1.7425012588500977,3.7649993896484375,3,0.10844426117977601,4.714310626702997,28.229999542236328,-1.2137393021149707,28.28499984741211,-4.10344373997021,27.57999992370605,0.10844426117977601
3479,2013-07-12,28.32500076293945,28.670000076293945,28.170000076293945,28.63999938964844,333596.0,-0.007533291720075663,1.6666666666666667,-7.874785428190145,65.36585502011782,45.03760909281684,-0.6003783233272024,-0.34696060175555843,-0.5346850545775403,-1.4681792547532275,8.743734251382069,0.5,-0.3803379614965756,0.4055007934570263,-0.8114843631808561,1.6224859500949087,-0.20299178486191494,1.0139933717759675,-1.3876011276245066,66.66671429081651,20.736146956236134,0.6084925783189415,7,-0.4900007247924769,-0.2425003051757777,-0.6937508583068812,-1.5275011062622035,3.764999389648441,4,0.111738708664743,-1.3888865341414827,28.540000915527344,4.714310626702997,28.229999542236328,-1.2137393021149707,28.28499984741211,0.111738708664743
3480,2013-07-15,28.23500061035156,28.67499923706055,28.145000457763672,28.440000534057614,195021.0,-0.003177410420607929,-1.7532387751361844,0.650796245837103,58.68673200530394,47.11133509847256,-0.4459718533514483,-0.30114735466172604,-0.39018343489266627,-1.3731697331028663,8.150344438434734,0.5299987792968786,-0.380925445299539,0.33375062942504385,-0.8507812338280303,1.518282492678118,-0.25851530220149144,0.9260165610515791,-1.2609489585876403,53.07024221626936,4.380482805363307,0.592265931626537,7,-0.4000005722045863,-0.0700006484985316,-0.720000267028805,-1.4375009536743129,3.3499984741210973,0,0.1064281599365331,1.6666666666666667,28.32500076293945,-1.3888865341414827,28.540000915527344,4.714310626702997,28.229999542236328,0.1064281599365331
3481,2013-07-16,28.32500076293945,28.559999465942386,28.20000076293945,28.2450008392334,191155.0,0.0031875385387771793,-3.2352769581167933,-0.3902436755086867,59.62568044886923,49.667054680729386,-0.48070509575642717,-0.4662453006941014,-0.42173951306194013,-1.455989593064242,7.265759028576138,0.3599987030029368,-0.2783065655310537,0.456250762939451,-0.636336660413594,1.548838186292496,-0.09004294873707153,1.0025444746159735,-1.3150301350555367,52.40651965484142,1.3431749877134678,0.5462937116765222,7,-0.3325004577636683,-0.16000080108642223,-0.9012503623962367,-1.5275011062622035,3.329999923706062,1,0.11226825462218071,-1.7532387751361844,28.23500061035156,1.6666666666666667,28.32500076293945,-1.3888865341414827,28.540000915527344,0.11226825462218071
3482,2013-07-17,28.565000534057614,28.78000068664551,28.09000015258789,28.364999771118164,258872.0,0.008473072008957638,1.1904741721212575,2.5000119209403904,62.92994905801289,52.07703295572682,-0.5697698892999981,-0.8008616351598583,-0.5910807584185456,-1.6918912237956079,5.959263168290447,0.6900005340576207,-0.21301543340950602,0.730250549316402,-0.2143048160734189,1.6748059147062229,0.25797286662148977,1.2025282320113142,-1.5198293095761066,68.84058171323916,14.215860157444489,0.4722776826949105,7,-0.5675001144409144,-0.4000005722045863,-1.1412501335144007,-1.7675008773803675,3.4400005340576207,2,0.11675123480205762,-3.2352769581167933,28.32500076293945,-1.7532387751361844,28.23500061035156,1.6666666666666667,28.32500076293945,0.11675123480205762
3483,2013-07-18,29.32999992370605,29.440000534057614,28.70000076293945,28.79999923706055,828288.0,0.02678100386297344,-1.0274032017432504,2.6499933243052625,74.02745970453987,56.087747005471485,-1.1973098957156516,-1.5583354375852458,-1.307635683024376,-2.447823438825143,6.459918608851839,0.875,-0.11194675955612254,1.4397499084472614,0.29142130621107043,2.5880785106834523,0.8655856073291659,2.013914209565357,-2.2154355207379837,91.8518089430607,31.8552820758633,0.5741643011180947,7,-0.8924999237060511,-1.1599998474121058,-1.8424997329711879,-2.532500267028805,2.8750019073486435,3,0.08745313810875444,1.1904741721212575,28.565000534057614,-3.2352769581167933,28.32500076293945,-1.7532387751361844,28.23500061035156,0.08745313810875444
3484,2013-07-19,29.17499923706055,29.72500038146973,29.07999992370605,29.38500022888184,360344.0,-0.005284714866985785,-2.2250053644230667,-0.39622777311938,69.50353490649714,59.7267918985125,-0.8371942213930907,-1.380800014489541,-1.0995124453745397,-2.274824876778208,6.697511547651133,0.645000457763679,0.05451850059304064,1.2254992485046436,-0.05874106441454785,2.509739561423835,0.5833790920450461,1.8676194049642412,-1.9209086662271098,66.36079098378353,3.573751865491964,0.6421201564595963,7,-0.49749946594238637,-0.8624992370605504,-1.577499389648441,-2.3774995803833043,2.8950004577636683,4,0.10728367266379357,-1.0274032017432504,29.32999992370605,1.1904741721212575,28.565000534057614,-3.2352769581167933,28.32500076293945,0.10728367266379357
3485,2013-07-22,28.8700008392334,29.03000068664551,28.78000068664551,28.899999618530273,244004.0,-0.0104541013128705,-1.3809627611263293,0.14285065530739957,63.83221386525725,62.19937821937357,-0.3687429740712709,-0.9840972341678196,-0.7622159378375599,-1.954058106480467,7.3772490712,0.39499855041503906,0.1710828723608948,0.8302508354187026,-0.4459382973477588,2.106439968185164,0.1921562690354719,1.4683454018019333,-1.4182374835490563,47.706457336641634,-15.719555152039149,0.6380945663832303,7,-0.09000110626220703,-0.5575008392333984,-1.0387511253356934,-2.0725011825561523,2.454999923706051,0,0.11153443781610894,-2.2250053644230667,29.17499923706055,-1.0274032017432504,29.32999992370605,1.1904741721212575,28.565000534057614,0.11153443781610894
3486,2013-07-23,28.67499923706055,29.0,28.614999771118164,28.86000061035156,174264.0,-0.006754471648918292,-1.524589138754784,6.166963377415836,67.42514401049301,64.12375969636491,-0.1258350773142496,-0.7424983472171256,-0.5428026293295467,-1.7545607912441312,7.984367116682824,0.38500022888183594,0.3463250582981843,0.5814992904663114,-0.7071972822334978,1.8701958631661206,-0.06284899588359139,1.2258475768162143,-1.0413769193133788,35.77975550943714,-30.961954930558363,0.6443482863499042,7,0.23250102996825817,-0.3624992370605504,-0.8437495231628453,-1.8774995803833043,2.204999923706051,1,0.10148212466736961,-1.3809627611263293,28.8700008392334,-2.2250053644230667,29.17499923706055,-1.0274032017432504,29.32999992370605,0.10148212466736961
3487,2013-07-24,29.15999984741211,29.31999969482422,28.684999465942386,28.684999465942386,291986.0,0.016913709616589223,-1.6736830270201064,-2.5675505701384385,67.8486963524563,65.47169615239414,-0.5196932370688785,-1.1647462293298396,-1.0053119476520465,-2.2301240763426478,8.90267660383512,0.6450004577636683,0.5339578156093978,0.9887498855590806,-0.36199241829508466,2.339492189413246,0.3133787336319962,1.664121037486165,-1.359067284567132,49.09907897449981,-17.42822098266857,0.6753711519270831,7,-0.2524995803833008,-0.8474998474121094,-1.2437496185302734,-2.3625001907348633,2.274999618530277,2,0.08556244349414244,-1.524589138754784,28.67499923706055,-1.3809627611263293,28.8700008392334,-2.2250053644230667,29.17499923706055,0.08556244349414244
3488,2013-07-25,28.97500038146973,29.13999938964844,28.649999618530273,29.13999938964844,150430.0,-0.00634428898869821,4.939426867189981,-0.3473660540401653,70.51596337704622,66.0439304142751,-0.29781886319853257,-0.9143970746080328,-0.7957998243709703,-2.030519882514021,9.550118243717952,0.5100002288818359,0.6488627242835534,0.7325003623962445,-0.6305402421000323,2.0955409668925213,0.05098006014810608,1.414020664644383,-1.0201423931347726,32.43246958553874,-35.93898090516882,0.6815203022481391,7,-0.06750011444092152,-0.6625003814697301,-0.8924999237060582,-2.055000305175785,1.6149997711181605,3,0.10457293000014145,-1.6736830270201064,29.15999984741211,-1.524589138754784,28.67499923706055,-1.3809627611263293,28.8700008392334,0.10457293000014145
3489,2013-07-26,28.7549991607666,29.07500076293945,28.69499969482422,28.979999542236328,176829.0,-0.007592794402302205,-1.202909127095994,1.363646872507427,64.63260646702315,66.7045831322439,-0.011631031166512429,-0.6053240774910087,-0.561718848706164,-1.8024737932104458,10.700673340145608,0.3800010681152308,0.7091614554666386,0.43624916076660014,-0.8571466542524178,1.729644975785618,-0.2104487467429088,1.082947068276109,-0.6585297809808637,19.858071602687062,-46.71607691880766,0.6466979075095082,7,0.15250110626220703,-0.44249916076660156,-0.5499987602233887,-1.8349990844726562,2.5500011444091797,4,0.1199792304287488,4.939426867189981,28.97500038146973,-1.6736830270201064,29.15999984741211,-1.524589138754784,28.67499923706055,0.1199792304287488
3490,2013-07-29,28.85000038146973,29.020000457763672,28.729999542236328,28.79999923706055,227907.0,0.0033038158051053035,-2.052632635647128,-0.22222693171703473,58.2966194880919,66.55690969215753,-0.011421408931386878,-0.628176854478653,-0.6501115139205602,-1.8905524104044567,11.913405863654548,0.29000091552734375,0.7187929634339341,0.46500034332275675,-0.792444972981631,1.7224456596271445,-0.1637223148294389,1.0937230014749524,-0.6232485215492716,33.33342351531205,-28.397517124299966,0.6287226581521946,7,0.05749988555907848,-0.5375003814697301,-0.4925003051757848,-1.9300003051757848,2.3500003814697195,0,0.11161175981899407,-1.202909127095994,28.7549991607666,4.939426867189981,28.97500038146973,-1.6736830270201064,29.15999984741211,0.11161175981899407
3491,2013-07-30,30.36000061035156,30.8799991607666,29.5,29.875,813810.0,0.05233969528304394,-1.2348153502106576,9.699790196452343,71.9135712833619,67.55508993941852,-1.3437048906877784,-2.028756190115356,-2.1572587841849717,-3.382224437113017,13.85339854683105,2.0299987792968714,0.7417578934308189,1.8395005226135233,0.3524513207804745,3.326549724446572,1.0959759216970006,2.583025123530046,-2.0133888687071604,76.68167456691187,17.644252250633784,0.7435246009165236,7,-0.6125011444091761,-1.4700012207031214,-2.2187504768371547,-3.4400005340576136,0.2199993133544922,1,0.03178524812871264,-2.052632635647128,28.85000038146973,-1.202909127095994,28.7549991607666,4.939426867189981,28.97500038146973,0.03178524812871264
3492,2013-07-31,31.01499938964844,32.525001525878906,30.04999923706055,30.979999542236328,700880.0,0.021574399411360856,-1.6121389878070689,0.07216454302344659,73.7751931166909,67.52706031854642,-1.8043727463550425,-2.513746621146513,-2.80898818454099,-4.009311679071256,15.617865808935766,2.475002288818356,0.836531047182266,2.3047492980957074,0.5687605135515774,4.040738082639837,1.4367549058236442,3.1727436903677706,-2.4150489060918225,61.032222116668734,5.0861750327873665,0.8679943922720642,7,-0.4449987411499059,-1.3024988174438512,-2.8737492561340368,-4.094999313354496,-0.9650001525878906,2,-0.0043527400141396555,-1.2348153502106576,30.36000061035156,-2.052632635647128,28.85000038146973,-1.202909127095994,28.7549991607666,-0.0043527400141396555
3493,2013-08-01,31.834999084472656,32.0,31.19499969482422,31.290000915527344,489277.0,0.02643881060651898,-1.1904752018933338,15.571444141687794,80.20651886304987,68.71628075816338,-2.493933993582324,-3.1664885217450234,-3.594523215220498,-4.793633798393621,17.82201143453182,0.985000610351559,0.9541632825006019,2.9154990196228034,0.7595239581513695,5.071474081094237,1.8375114888870847,3.993486550358522,-2.764042475837364,81.98427907236169,26.262693010819973,1.0779875307357178,8,-1.264998435974121,-2.1224985122680664,-3.693748950958252,-4.914999008178711,-1.5249996185302699,3,-0.012564775562546426,-1.6121389878070689,31.01499938964844,-1.2348153502106576,30.36000061035156,-2.052632635647128,28.85000038146973,-0.012564775562546426
3494,2013-08-02,31.71999931335449,32.09000015258789,31.614999771118164,31.895000457763672,355102.0,-0.003612369229633705,-1.4675329822492829,-0.32110409608870377,79.86288012536528,70.49746589817539,-2.2126443204256248,-2.8498840027014047,-3.44213830963319,-4.642783938614006,20.382674594433233,0.47500038146972656,1.0485884810591806,2.579749298095699,0.22488150800691997,4.934617088184478,1.4023154030513112,3.7571831931400865,-2.2345573146499618,78.78783157441863,21.791879623728008,1.1774338950443888,8,-1.1499986648559535,-2.007498741149899,-3.5787491798400843,-4.799999237060543,-0.8400001525878871,4,-0.03562418616733243,-1.1904752018933338,31.834999084472656,-1.6121389878070689,31.01499938964844,-1.2348153502106576,30.36000061035156,-0.03562418616733243
3495,2013-08-05,31.60000038146973,31.85000038146973,31.395000457763672,31.71999931335449,333889.0,-0.0037830685524081753,1.3947297093810913,0.6857036980522828,77.91986143510036,71.66354561202066,-1.8603009258288061,-2.5436912515742556,-3.285055515764828,-4.485831703000532,22.934690176483546,0.45499992370605824,1.025816857691062,2.258750343322756,-0.21845658548583557,4.735957272131348,1.0201468789184602,3.497353807727052,-1.7498112395042789,69.42146519610698,11.355676982067962,1.2386034644042967,8,-1.0124998092651403,-1.8874998092651403,-3.458750247955326,-4.680000305175785,-1.0050010681152415,0,-0.009335445339644255,-1.4675329822492829,31.71999931335449,-1.1904752018933338,31.834999084472656,-1.6121389878070689,31.01499938964844,-0.009335445339644255
3496,2013-08-06,31.25,31.88500022888184,31.09499931335449,31.57999992370605,366211.0,-0.011075961305208382,-1.4687478579624142,2.7500238420702607,72.46861334326758,72.1768697221108,-1.2366737837334227,-2.066101264260574,-2.9003065586539734,-4.103172689865453,24.792740915299113,0.7900009155273509,1.0406452403471746,1.7604999542236328,-0.8039014001445892,4.324901308591851,0.4782992770395218,3.042700631407744,-1.078833371964933,48.48483447311751,-7.8785371125800125,1.28220067718411,8,-0.6624994277954102,-1.5374994277954102,-3.1087498664855957,-4.274999618530273,-0.11499977111816051,1,-0.0015999755859376075,1.3947297093810913,31.60000038146973,-1.4675329822492829,31.71999931335449,-1.1904752018933338,31.834999084472656,-0.0015999755859376075
3497,2013-08-07,31.0049991607666,31.18000030517578,30.76000022888184,31.18000030517578,341267.0,-0.007840026855468696,3.7999694826214023,0.53030662081323,65.35287511293745,71.60319324832093,-0.7849869278067025,-1.689148456394193,-2.605923900853078,-3.8302787669127056,26.542635504064627,0.4899997711181605,1.1090179774882287,1.3767491340637221,-1.200973151407979,3.954471419535423,0.08788799132787162,2.6656102767995726,-0.5513723449902734,18.420973378860907,-32.07142619279466,1.2888611427358498,8,-0.39499855041503906,-1.2924985885620117,-2.956249237060547,-3.9899988174438477,-0.1999988555908203,2,-0.013707442301702732,-1.4687478579624142,31.25,1.3947297093810913,31.60000038146973,-1.4675329822492829,31.71999931335449,-0.013707442301702732
3498,2013-08-08,31.63500022888184,31.63500022888184,31.07500076293945,31.10000038146973,248800.0,0.020319338337942527,1.093456544525043,-3.0571219932207825,70.74199050571738,72.28201369706473,-1.1152691545566746,-2.1875479843556,-3.1930338125019837,-4.428120799452948,27.92248867671009,0.6300010681152379,1.2073889062633612,1.852000236511234,-0.8205072424136794,4.5245077154361475,0.5157464970487773,3.1882539759736908,-0.9328084478932013,65.78947745814965,16.58949895876446,1.3362537394624574,8,-1.0074996948242223,-1.764999389648441,-3.6037502288818395,-4.4375000000000036,-1.5550003051757884,3,-0.050102765302787344,3.7999694826214023,31.0049991607666,-1.4687478579624142,31.25,1.3947297093810913,31.60000038146973,-0.050102765302787344
3499,2013-08-09,31.489999771118164,31.70499992370605,31.415000915527344,31.70000076293945,253453.0,-0.004583545336323214,1.6363628482006372,-0.3925253303100891,72.70361344782265,73.88279080370148,-0.6051474304713302,-1.8901870484939352,-3.0025577650802475,-4.243973442885924,29.687655900981504,0.2899990081787074,1.2779316874986932,1.5487498283386216,-1.1350468783656567,4.2325465350429,0.2068514749864825,2.8906481816907608,-0.7299995422363246,64.88884819878442,14.859662399090524,1.3418983533521385,8,-0.47749900817871094,-1.6199989318847656,-3.698749542236328,-4.149999618530273,-0.9349994659423828,4,-0.03747222336463918,1.093456544525043,31.63500022888184,3.7999694826214023,31.0049991607666,-1.4687478579624142,31.25,-0.03747222336463918
3500,2013-08-12,31.239999771118164,31.59000015258789,30.93000030517578,31.45000076293945,256005.0,-0.007939028320644637,1.6938781865387835,1.0,72.01716187308422,73.89430086922619,0.021821350683485008,-1.4793648920539937,-2.701796106062009,-3.9554038294126705,31.295062090677657,0.6599998474121094,1.3610962047876995,1.1484998703002915,-1.4687343451602644,3.765734085760844,-0.1601172374299864,2.4571169780305695,1.2850017547607422,42.66662597656218,-8.78641952660486,1.3086171077302768,8,0.0475006103515625,-1.2599992752075195,-3.448749542236328,-3.8999996185302734,-0.8799991607666051,0,-0.011523707201956723,1.6363628482006372,31.489999771118164,1.093456544525043,31.63500022888184,3.7999694826214023,31.0049991607666,-0.011523707201956723
3501,2013-08-13,31.5049991607666,31.55500030517578,31.2549991607666,31.2549991607666,363234.0,0.008482694993277029,-1.4000091552734375,-1.1904705679330998,70.91881094453714,73.57692507232021,-0.071163136848309,-1.5746444367115586,-2.9149705055546207,-4.175350445781596,32.98933450821474,0.3150005340576172,1.5167283515145193,1.2544993400573716,-1.296411226840739,3.8054099069554788,-0.020955943391683718,2.529954623506427,0.9881023406982408,78.83589126696452,25.966227913834928,1.275455283449054,8,-0.07999897003173828,-1.4274988174438477,-3.7137489318847656,-4.164999008178711,-0.7299995422363281,1,-0.028884300004849428,1.6938781865387835,31.239999771118164,1.6363628482006372,31.489999771118164,1.093456544525043,31.63500022888184,-0.028884300004849428
3502,2013-08-14,31.899999618530273,31.959999084472656,31.51499938964844,31.53499984741211,224308.0,0.012537707293627465,-1.197525631425538,1.4599990844726562,75.1504557954509,73.01514028703143,-0.36590300377926965,-1.7992321170263068,-3.239914744750145,-4.5163166589649,34.57289290565253,0.4549999237060547,1.7368201055144077,1.4827498435974107,-1.040104355186223,4.005604042381044,0.22132274420559384,2.7441769429892275,0.561839859008785,94.17480222808213,37.12048923725118,1.2614270993918162,8,-0.47499942779541016,-1.7199993133544922,-4.044999599456787,-4.559999465942383,-1.2999992370605433,2,-0.023981172376066673,-1.4000091552734375,31.5049991607666,1.6938781865387835,31.239999771118164,1.6363628482006372,31.489999771118164,-0.023981172376066673
3503,2013-08-15,31.895000457763672,32.439998626708984,31.63500022888184,32.36999893188477,381314.0,-0.0001567135055292601,1.6178900619037462,-1.3013664985760391,78.0357239562631,72.81212293490898,-0.39280525123208676,-1.6782621030491995,-3.157025439818703,-4.452692117191855,35.51781185307682,0.8049983978271449,1.764830899038298,1.3495006561279297,-1.2012656546995686,3.9002669669554244,0.07411750071418055,2.624883811541679,-0.9650001525878906,63.907365910715775,2.059247765925491,1.2753831554137476,8,-0.2950010299682617,-1.5874996185302734,-4.0400004386901855,-4.555000305175781,-1.7800006866455078,3,-0.03417463981639701,-1.197525631425538,31.899999618530273,-1.4000091552734375,31.5049991607666,1.6938781865387835,31.239999771118164,-0.03417463981639701
3504,2013-08-16,32.30500030517578,32.30500030517578,31.8799991607666,31.934999465942386,326037.0,0.012854674448274261,1.2972982725646565,-0.7789516375142358,79.20541422685613,72.95496213399295,-0.7946633438511412,-1.941277289431767,-3.4829262070154314,-4.814898858029714,36.19053766381942,0.4250011444091797,1.739234436434053,1.603000450134278,-0.9776223453322075,4.183623245600767,0.3126890524010335,2.8933118478675226,-1.344800033569335,91.05970386800627,24.5469661761675,1.2903113977332443,8,-0.7050008773803711,-1.9974994659423828,-4.346250057220459,-4.965000152587891,-2.02499961853027,4,-0.06887479834238697,1.6178900619037462,31.895000457763672,-1.197525631425538,31.899999618530273,-1.4000091552734375,31.5049991607666,-0.06887479834238697
3505,2013-08-19,32.09000015258789,32.639999389648445,31.8700008392334,32.470001220703125,283830.0,-0.006655321174952711,1.1388925682011823,-1.0270275843226706,68.72294309741929,72.53877655112092,-0.5619413261610191,-1.552259165434588,-3.2115099885199,-4.544008867250085,37.57906370242819,0.7699985504150462,1.5817385376574435,1.2270003318786635,-1.2728974012908125,3.7268980650481396,-0.022948534706074497,2.4769491984634016,-1.100203913879394,60.28887031270841,-4.7335995271386935,1.2499488665847371,8,-0.3900003433227468,-1.725000381469723,-4.131249904632568,-4.75,-1.399999618530277,0,-0.04783421128429999,1.2972982725646565,32.30500030517578,1.6178900619037462,31.895000457763672,-1.197525631425538,31.899999618530273,-0.04783421128429999
3506,2013-08-20,31.584999084472656,32.0,31.38500022888184,32.0,307611.0,-0.01573702292658008,1.9638477801268328,1.0921046027204737,56.37583377141175,71.54132751317361,-0.004943140632597931,-0.8622796883404433,-2.6493173849170546,-3.986205605298018,39.04434270973961,0.7049999237060511,1.4149531963646638,0.576499271392823,-1.717456293710896,2.870454836496542,-0.5704785111590382,1.7234770539446806,-0.5291947197265614,15.936174448805945,-47.54248039483682,1.1469777825518592,8,0.20000076293945668,-1.2199993133544886,-3.5849990844726562,-4.144998550415039,-1.0649986267089844,1,-0.03878418583596899,1.1388925682011823,32.09000015258789,1.2972982725646565,32.30500030517578,1.6178900619037462,31.895000457763672,-0.03878418583596899
3507,2013-08-21,31.65500068664551,31.809999465942386,31.36000061035156,31.57999992370605,307531.0,0.0022162926769646596,1.3376665840970956,-0.1807243312804657,47.58066873022479,68.96784731589666,0.03012196436499437,-0.7755405205051034,-2.673997177210449,-4.01683235764585,40.17402596544214,0.4499988555908274,1.264944481429744,0.521750831604006,-1.6149146687415517,2.65841633194956,-0.5465819185687728,1.5900835817767849,-0.5358285209033227,23.046902939704246,-36.51741849394199,1.0683327501727775,8,0.12999916076660156,-1.2900009155273438,-3.576250553131107,-4.215000152587894,-1.0300006866455114,2,-0.027799748824093085,1.9638477801268328,31.584999084472656,1.1388925682011823,32.09000015258789,1.2972982725646565,32.30500030517578,-0.027799748824093085
3508,2013-08-22,32.005001068115234,32.21500015258789,31.59499931335449,31.65999984741211,304733.0,0.01105671691289456,-1.6105172704566935,4.599969482731877,53.60305291235709,66.84556281195603,-0.29264956960463806,-0.9348311274655998,-2.972707116479377,-4.32614060843234,41.55727728448465,0.620000839233402,1.1830712776154613,0.7202511787414565,-1.1897351323702523,2.6302374898531653,-0.2347419768143979,1.675244334297311,-0.8249958134167947,50.39070881911151,-6.463464129399625,0.9549931555558535,8,-0.22000122070312145,-1.37750148773193,-3.923750877380371,-4.565000534057617,-1.345001220703125,3,-0.043899410709447695,1.3376665840970956,31.65500068664551,1.9638477801268328,31.584999084472656,1.1388925682011823,32.09000015258789,-0.043899410709447695
3509,2013-08-23,32.205001831054695,32.345001220703125,31.809999465942386,31.989999771118164,199748.0,0.006249047219645698,1.1616195867032837,0.6231921716055049,57.49690972131951,65.23220146175997,-0.4252845161029022,-0.9097577621386179,-3.1199702326075496,-4.475729881958273,43.053395064861476,0.5350017547607386,1.1899652355114583,0.7477518081665124,-0.7864426886669094,2.2819463049999307,-0.019345440250198465,1.5148490565832233,-0.9665968109582543,66.01578332498896,10.307163695179284,0.7670972484167098,8,-0.2575025558471715,-1.5775022506713903,-3.901251792907722,-4.760001182556163,-1.8500022888183665,4,-0.06489681543570602,-1.6105172704566935,32.005001068115234,1.3376665840970956,31.65500068664551,1.9638477801268328,31.584999084472656,-0.06489681543570602
3510,2013-08-26,32.06999969482422,32.18000030517578,31.790000915527344,32.18000030517578,108894.0,-0.0041919617622966365,6.090858648911083,-0.5116258438827754,60.7329597200696,64.10044021459692,-0.17898792777330996,-0.5493162496950603,-2.93464610819958,-4.281568052197823,44.61658676250234,0.41500091552735086,1.0998991067456636,0.4517497062683091,-0.49299946912412196,1.3964988816607402,-0.020624881427906416,0.9241242939645247,-0.7755308999457,72.08108066240155,14.82011780933263,0.47237458769621526,8,-0.06999969482421875,-1.4425001144409144,-3.5749998092651367,-4.262499809265133,-1.2449989318847692,0,-0.05581537340855025,1.1616195867032837,32.205001831054695,-1.6105172704566935,32.005001068115234,1.3376665840970956,31.65500068664551,-0.05581537340855025
3511,2013-08-27,31.32500076293945,32.06999969482422,31.229999542236328,31.8700008392334,263129.0,-0.023230400342192814,-1.2857068713621018,4.954518657234045,53.703717603260436,61.71746930435352,0.600994066710431,0.2863670721733982,-2.15903383084267,-3.4774685214377463,44.00059569759357,0.8400001525878906,0.9900966227350949,-0.34149923324585174,-1.0948579744869171,0.41185950799521365,-0.7181786038663809,0.03518013737468095,1.314998626708995,8.52027602628855,-51.43730592808597,0.3766793706205322,8,0.6099987030029368,-0.6975011825561452,-2.778750896453854,-3.1600008010864222,-0.625,1,-0.020271355575930405,6.090858648911083,32.06999969482422,1.1616195867032837,32.205001831054695,-1.6105172704566935,32.005001068115234,-0.020271355575930405
3512,2013-08-28,30.8799991607666,31.10000038146973,30.34000015258789,31.10000038146973,397970.0,-0.014205956626801686,5.909054653904651,0.40367190808331127,40.87061690992437,57.58801296587145,0.990225635207068,0.7596857069141691,-1.6966629132815783,-2.977988576202229,41.8913940583478,0.985000610351559,0.8888286281863031,-0.7797508239746094,-1.5596400046956234,0.00013835674640105822,-1.1696954143351164,-0.3898062336141024,1.7318002319335974,26.93260451408774,-30.95352757141274,0.38994459036050577,8,0.610000610351566,-0.23499965667724254,-2.2699990272521973,-2.714999198913574,-0.15999984741211293,2,-0.011657989403714542,-1.2857068713621018,31.32500076293945,6.090858648911083,32.06999969482422,1.1616195867032837,32.205001831054695,-0.011657989403714542
3513,2013-08-29,31.434999465942386,31.520000457763672,30.915000915527344,31.0,373878.0,0.017972808298548193,-1.0000063053093857,-1.9772593286169908,49.39493690859682,54.275737708287075,0.40578476549488585,0.18254090052797878,-2.194442715058706,-3.483512083332709,39.83079687637826,0.6400012969970703,0.7922680801982303,-0.2047505378723109,-0.9862308405475382,0.5767297648029128,-0.595490689209921,0.18598961346530274,1.08592795715332,54.61340299353707,-2.288330876178648,0.39074015133761264,8,0.05500030517578125,-0.7899999618530273,-2.824999332427982,-3.204998970031742,-0.889999389648441,3,-0.025767440105095685,5.909054653904651,30.8799991607666,-1.2857068713621018,31.32500076293945,6.090858648911083,32.06999969482422,-0.025767440105095685
3514,2013-08-30,30.59000015258789,31.479999542236328,30.489999771118164,31.44499969482422,486379.0,-0.026880843890899175,1.1405418111785155,-1.965518602152879,43.67705280047856,51.492861008626996,1.0973231895861488,0.9892629221447962,-1.293447394233155,-2.597598765814169,37.40727240136585,0.9899997711181641,0.6030917358218382,-0.9932498931884766,-1.903145126577222,-0.08335465979973478,-1.4481975098828457,-0.5383022764941039,1.8436901796875063,13.586955394997357,-43.25175226318585,0.45494761669437106,8,0.7525005340576172,0.07749938964844105,-1.9800000190734863,-2.359999656677246,-0.09000015258789062,4,0.0022883195317113803,-1.0000063053093857,31.434999465942386,5.909054653904651,30.8799991607666,-1.2857068713621018,31.32500076293945,0.0022883195317113803
3515,2013-09-02,31.30500030517578,31.30500030517578,30.899999618530273,31.040000915527344,383484.0,0.023373656391675546,2.056615995854206,-0.3099409725475499,48.2111033505495,50.5856687396423,0.2897287066237979,0.2645948491696579,-1.9131686063153523,-3.2643175868809564,35.27404236352017,0.7150001525878906,0.40777414585681626,-0.26349973678588867,-1.1817773506890674,0.6547778771172901,-0.7226385437374816,0.1956390701657007,1.0449424199121182,55.78037040058742,1.6529353187268896,0.45913880695158993,9,0.03750038146972656,-0.6200008392333949,-2.695000171661377,-3.0749998092651367,-0.9200000762939418,0,-0.030346614076933398,1.1405418111785155,30.59000015258789,-1.0000063053093857,31.434999465942386,5.909054653904651,30.8799991607666,-0.030346614076933398
3516,2013-09-03,31.20000076293945,31.57500076293945,30.920000076293945,31.35000038146973,263968.0,-0.0033540821342515903,1.1833342340251847,-0.5660376000460912,43.39624339041338,50.12073259077437,0.3736682662784858,0.38541704661686893,-1.7293930649434053,-3.1013373259161483,33.69636821470415,0.6550006866455043,0.14685217349006052,-0.3659993171691944,-1.2881917714129578,0.556193137074569,-0.8270955442910726,0.09509690995268727,1.069544259248449,69.63564253678778,19.724042235850888,0.46109622712188125,9,0.14249992370605824,-0.13000106811522727,-2.5900006294250453,-2.970000267028805,-0.37000083923339844,1,-0.012019230475322273,2.056615995854206,31.30500030517578,1.1405418111785155,30.59000015258789,-1.0000063053093857,31.434999465942386,-0.012019230475322273
3517,2013-09-04,30.57999992370605,31.399999618530273,29.96999931335449,31.36000061035156,751016.0,-0.019871821284371816,2.3255871204980214,5.2000178019656,38.88420068961138,48.485304566024844,0.922114167538826,1.0244706205870564,-1.0363576625934918,-2.421662100788801,32.38916032101859,1.4300003051757848,-0.02044332742386956,-0.9647501945495627,-1.9582054028745084,0.02870501377538659,-1.4614777987120355,-0.4680225903870898,1.612363303697844,38.006234231707595,-9.71632962275227,0.4967276041624745,9,0.5775003433227575,0.7249994277954137,-1.261250495910641,-1.772500038146969,0.5,2,0.003924160874192006,1.1833342340251847,31.20000076293945,2.056615995854206,31.30500030517578,1.1405418111785155,30.59000015258789,0.003924160874192006
3518,2013-09-05,30.04999923706055,30.5049991607666,29.53499984741211,30.274999618530273,656251.0,-0.017331611771347233,1.8321169915658926,0.28846177358813074,31.31732995541843,45.57646236981361,1.2802681371793696,1.5068980650862223,-0.43620215713844956,-1.8248828653653888,30.846737945354285,1.0450000762939418,-0.10087904674455572,-1.4155008316039996,-2.610979299935888,-0.22002236327211477,-2.0132400657699456,-0.8177615974380572,2.0090221555003787,25.2450567903453,-16.29357752899219,0.5977392341659431,9,0.8075008392333949,1.0375003814697266,0.09125137329101207,-0.41999816894531605,0.8800010681152308,3,0.022296176149902536,2.3255871204980214,30.57999992370605,1.1833342340251847,31.20000076293945,2.056615995854206,31.30500030517578,0.022296176149902536
3519,2013-09-06,30.309999465942386,30.309999465942386,29.770000457763672,30.04999923706055,431702.0,0.008652254092611722,3.1538348677695316,-1.1555546136566113,35.361854643274555,42.757450694614164,0.8081822815402226,1.2163240596548235,-0.6112637765321125,-2.029167440027255,29.170920468454607,0.5399990081787145,-0.14054952416281452,-1.0965005874633746,-2.3986052013076993,0.20560402638094644,-1.7475528943855387,-0.4454482805412141,1.5471002030066359,37.99016032941042,-1.1280871730417132,0.6510523069221611,9,0.4925003051757777,0.7775001525878906,-0.16874885559082387,-0.679998397827152,0.8000011444091726,4,0.007753237033725879,1.8321169915658926,30.04999923706055,2.3255871204980214,30.57999992370605,1.1833342340251847,31.20000076293945,0.007753237033725879
3520,2013-09-09,30.8799991607666,30.97500038146973,30.22500038146973,30.35000038146973,405916.0,0.018805664957687984,1.0833298012122035,2.0384550489674513,44.26363535627964,41.70855266717185,0.057696700140777324,0.6513670982594988,-1.0974603546700124,-2.529591855935692,28.019323559861398,0.75,-0.22921208486959443,-0.5085008621215827,-1.8301038636314928,0.8131021393883273,-1.169302362876536,0.1523006386333705,0.7913325224594665,65.93130930075147,22.89419898257728,0.6608015007549541,9,-0.3249988555908203,0.20750045776367543,-0.7387485504150391,-1.2499980926513672,-0.22999954223632812,0,-0.012305672639052245,3.1538348677695316,30.309999465942386,1.8321169915658926,30.04999923706055,2.3255871204980214,30.57999992370605,-0.012305672639052245
3521,2013-09-10,30.59499931335449,31.364999771118164,30.524999618530273,31.0,555214.0,-0.009229269920907557,-2.0825689357696064,-0.7641539989635634,41.66666166837704,41.7970020847777,0.25508055019075826,0.9114257727074566,-0.734271015110199,-2.1844302171756276,26.961323305237972,0.8400001525878906,-0.37144889070423304,-0.7480007171630909,-2.114608517936464,0.6186070836102857,-1.431304617549781,-0.06469681677640438,0.905425823006464,56.83643946545123,10.805121267684719,0.6833039003866878,9,-0.039999008178707385,0.49250030517578836,-0.4449987411498988,-0.9649982452392543,0.1350002288818395,1,-0.006863836874838158,1.0833298012122035,30.8799991607666,3.1538348677695316,30.309999465942386,1.8321169915658926,30.04999923706055,-0.006863836874838158
3522,2013-09-11,31.13500022888184,31.15999984741211,30.70000076293945,30.70000076293945,344647.0,0.017649973121314888,-1.114940915966921,-1.0740709344108739,43.358777247765026,41.126317678018616,-0.2737301566139365,0.32799071980675976,-1.174333166812655,-2.667065016526397,25.502378077833516,0.5650005340576207,-0.5175562168919257,-0.16974983215331818,-1.5133455074347104,1.1738458431280776,-0.8415476697940143,0.5020480054873779,0.22999954223632457,87.43171847949932,40.21884689345646,0.6717978376406976,9,-0.5799999237060582,-0.0475006103515625,-0.9849996566772496,-1.5049991607666051,0.8449993133544886,2,-0.009796059191702233,-2.0825689357696064,30.59499931335449,1.0833298012122035,30.8799991607666,3.1538348677695316,30.309999465942386,-0.009796059191702233
3523,2013-09-12,30.80500030517578,31.19499969482422,30.51000022888184,31.11000061035156,298179.0,-0.010599001807616526,1.8842175428451962,-0.701150987657008,39.52095312550858,40.664528825244176,-0.04748737991115348,0.6030629500899316,-0.7600309023220895,-2.2825524165795166,23.50336772536773,0.6849994659423793,-0.5945346367159843,-0.44524974822997976,-1.7764054494734651,0.8859059530135021,-1.1108275988517207,0.22032810239176115,0.5599994659423828,64.89030050021584,19.227383457687345,0.665577850621741,9,-0.25,0.28249931335449574,-0.6437497138977051,-1.1749992370605469,1.7449989318847727,3,0.008927109748610107,-1.114940915966921,31.13500022888184,-2.0825689357696064,30.59499931335449,1.0833298012122035,30.8799991607666,0.008927109748610107
3524,2013-09-13,30.07999992370605,30.420000076293945,29.895000457763672,30.0,439047.0,-0.023535152549500782,-2.620699407404484,-0.2622945693773834,36.313623633274965,39.34258663443589,0.6677864632665482,1.2151251936180678,0.053707444445297625,-1.5067815996063239,21.467025823208996,0.9099998474121094,-0.593317290084233,-1.0590001106262257,-2.3909033445937986,0.2729031233413508,-1.7249517276100121,-0.3930484936424392,1.138599853515629,12.585003561683052,-28.507821977517537,0.665951616983788,9,0.4750003814697301,1.0074996948242259,0.16875076293945668,-0.44999885559081676,2.4250011444091832,4,0.028257991476916322,1.8842175428451962,30.80500030517578,-1.114940915966921,31.13500022888184,-2.0825689357696064,30.59499931335449,0.028257991476916322
3525,2013-09-16,30.55500030517578,30.899999618530273,30.42499923706055,30.625,366310.0,0.01579123612614719,-1.878774217413459,-0.8749970197649579,44.49999972752181,39.465226227447936,0.08404918848162524,0.6526941168015199,-0.3340712571841351,-1.9247002432534828,18.93877274744619,0.8199996948242223,-0.6707079746371711,-0.5072497367858873,-1.7841854437984992,0.7696859702267211,-1.1457175902921932,0.13121811672041872,0.6399993896484375,44.89796977564639,-0.3020492358473774,0.638467853506305,9,-0.08750057220458984,0.5324993133544957,-0.11374950408935547,-0.9249992370605469,1.5349998474121094,0,0.0181639764239101,-2.620699407404484,30.07999992370605,1.8842175428451962,30.80500030517578,-1.114940915966921,31.13500022888184,0.0181639764239101
3526,2013-09-17,30.36000061035156,30.70499992370605,30.36000061035156,30.59000015258789,235874.0,-0.006381924165492214,-1.9999999999999074,3.2857220708447374,46.1481599742296,40.27233281462774,0.164682335265379,0.7918110320832952,-0.07504520583310637,-1.6696604574876446,17.138582063564346,0.3449993133544922,-0.6565093595463196,-0.6409995079040556,-1.9298210372522,0.6478220214440888,-1.2854102725781296,0.0034112567700184115,0.702199096679692,35.7692634989008,-11.256432965405104,0.6444107646740727,9,0.08999919891357777,0.727499008178718,0.2737498283386266,-0.7299995422363246,1.5550003051757848,1,0.009552009300020758,-1.878774217413459,30.55500030517578,-2.620699407404484,30.07999992370605,1.8842175428451962,30.80500030517578,0.009552009300020758
3527,2013-09-18,30.774999618530273,30.774999618530273,30.170000076293945,30.45000076293945,360399.0,0.01366926876929031,2.7230872160241324,-1.4130413149121726,45.00756591172986,41.79347014310679,-0.24557154579886742,0.32412215530778354,-0.41810235247999117,-2.0245505508622728,15.345383552791272,0.6049995422363281,-0.7167358174938272,-0.1820004463195808,-1.4364392033870175,1.072438310747856,-0.8092198248532974,0.4452189322141358,0.16502409973144694,67.69228286290263,20.733016784370015,0.6272193785337178,9,-0.20749950408935547,0.31250000000000355,-0.023749351501464844,-1.144998550415039,1.0799999237060547,2,-0.0014622283298697525,-1.9999999999999074,30.36000061035156,-1.878774217413459,30.55500030517578,-2.620699407404484,30.07999992370605,-0.0014622283298697525
3528,2013-09-19,30.60000038146973,31.28000068664551,30.46999931335449,31.125,360840.0,-0.005686409073265231,-1.0636931532411484,-1.6153891298351173,50.08417700322165,43.429283738656466,0.017489118100012746,0.4094584486355366,-0.18170527478525855,-1.7876143823734019,13.179640188426845,0.8100013732910227,-0.7484272797038045,-0.2867496490478487,-1.4479758749759917,0.8744765768802978,-0.867362762011922,0.29386346391622453,-1.0650005340576207,50.90251315519493,-0.26663669347637153,0.5806131129640727,9,0.029999732971187854,0.4874992370605469,0.20249986648559215,-0.9699993133544957,0.754999160766598,3,0.045098011227551416,2.7230872160241324,30.774999618530273,-1.9999999999999074,30.36000061035156,-1.878774217413459,30.55500030517578,0.045098011227551416
3529,2013-09-20,30.114999771118164,30.5,30.06999969482422,30.40999984741211,803830.0,-0.015849692951156458,-1.2337664911246415,0.5619053155120274,39.57968189706002,42.90884446540984,0.5273797439857546,0.7692952884105608,0.36725447515910403,-1.2523687420476222,10.667779569911549,0.5300006866455114,-0.7099357155976094,-0.6672501564025879,-1.6977865905201313,0.3632862777149555,-1.1825183734613596,-0.1519819393438162,-0.5450999069213864,3.71901152132208,-44.93082871297971,0.5152682170587711,9,0.5150003433227539,0.9724998474121129,0.8387503623962402,-0.4849987030029297,0.7849998474121094,4,0.08085669880288959,-1.0636931532411484,30.60000038146973,2.7230872160241324,30.774999618530273,-1.9999999999999074,30.36000061035156,0.08085669880288959
3530,2013-09-23,30.28000068664551,30.35000038146973,29.95000076293945,30.184999465942386,287755.0,0.0054790276201692745,2.4042432309590893,-0.3220379529951831,42.02773224274035,42.94896341811687,0.2998511709387408,0.4883544852012669,0.27235014100262944,-1.3675711291052188,8.11140224944307,0.39999961853028054,-0.5651816162199097,-0.41274929046630504,-1.2684761761898642,0.4429775952572541,-0.8406127333280828,0.015114152395472757,-0.6758988059997577,24.81202576211529,-20.308193345441097,0.42786344286177913,9,0.3074998855590785,0.8074989318847656,0.6737494468688929,-0.649999618530277,0.6799983978271449,0,0.07348085637432034,-1.2337664911246415,30.114999771118164,-1.0636931532411484,30.60000038146973,2.7230872160241324,30.774999618530273,0.07348085637432034
3531,2013-09-24,30.690000534057614,30.86000061035156,30.434999465942386,30.45000076293945,288398.0,0.013540285274594721,-2.148129048665334,2.5262809187279154,50.989213877535896,43.79678971031363,-0.10644992751215554,0.029874497481092277,-0.06424506914862249,-1.724004556387282,6.531965551764089,0.5799999237060476,-0.45173792538715674,0.029000568389889736,-0.7734142905448671,0.8314154273246466,-0.37220686107749046,0.43020799785726993,-1.0523806772918647,55.639083726873096,9.221642682713252,0.401207429467379,9,-0.10249996185302379,0.25000000000000355,0.34249925613404386,-1.0025005340576136,1.3599987030029403,1,0.04561745174871068,2.4042432309590893,30.28000068664551,-1.2337664911246415,30.114999771118164,-1.0636931532411484,30.60000038146973,0.04561745174871068
3532,2013-09-25,30.520000457763672,30.864999771118164,30.30500030517578,30.690000534057614,238858.0,-0.005539265993341647,1.1538501039874702,-0.7083343267450122,54.51924184370156,45.4632662345573,-0.03672366279080208,0.18079076407890682,0.1709605795878204,-1.4968111757127147,6.1961510584553094,0.5599994659423828,-0.44925834808492837,-0.12299957275390483,-0.9208679022424064,0.6748687567345968,-0.5219337374981556,0.275934591990346,-0.8495329844003265,42.85712237004577,-5.980777596432709,0.39893416474425,9,0.06750011444091797,0.4200000762939453,0.5549993515014684,-0.7500009536743129,1.9549980163574148,2,0.04570774694758595,-2.148129048665334,30.690000534057614,2.4042432309590893,30.28000068664551,-1.2337664911246415,30.114999771118164,0.04570774694758595
3533,2013-09-26,30.625,30.739999771118164,30.399999618530273,30.61000061035156,167463.0,0.003440351922066265,1.7755235500194628,-0.08823166421705649,53.12190811986084,47.330853399733506,-0.1899127417523907,0.012644995668168235,0.10906912133508229,-1.5595530020397952,5.37634369974192,0.3400001525878906,-0.40100591102214267,0.022499942779539595,-0.6829788907792853,0.7279787763383645,-0.33023947399987463,0.3752393595589538,-0.9223418623710131,73.77048838600619,22.58716556824711,0.3527394167794131,9,-0.009999275207519531,0.3150005340576172,0.44999980926514027,-0.855000495910641,1.924999237060554,3,0.040163250358737246,1.1538501039874702,30.520000457763672,-2.148129048665334,30.690000534057614,2.4042432309590893,30.28000068664551,0.040163250358737246
3534,2013-09-27,30.65999984741211,30.84000015258789,30.48500061035156,30.84000015258789,164466.0,0.0011428521603953357,2.9444326707074526,-12.00050864699614,47.560983346013764,47.67096269067706,-0.1497335848423198,-0.017751913436818256,0.12346975440575392,-1.5489482164132227,5.148249913643899,0.3549995422363317,-0.4052002315372327,0.05399980545043803,-0.65191234164649,0.7599119525473661,-0.2989562680980242,0.4069558789989003,-0.9257948588027922,77.5956124680285,27.109683561168268,0.35295607354846326,9,-0.044999122619628906,0.2800006866455078,0.5462498664855993,-0.8900003433227504,1.7050018310546946,4,0.02266796145737371,1.7755235500194628,30.625,1.1538501039874702,30.520000457763672,-2.148129048665334,30.690000534057614,0.02266796145737371
3535,2013-09-30,30.354999542236328,30.440000534057614,30.040000915527344,30.375,295819.0,-0.009947824745391354,4.3332739942019245,0.11111346585851736,47.3509963053021,47.80461117190733,0.13847527129002302,0.223907370895585,0.4851774550478254,-1.208755122751338,4.867295352266594,0.6199989318847656,-0.3616706999078012,-0.20350046157836843,-0.8353326540988562,0.4283317309421193,-0.5194165578386105,0.11241563468187366,-0.5898786396662885,38.18170468653549,-11.02583589924317,0.31591609626024314,9,0.26000118255615234,0.5025005340576172,0.9324998855590856,-0.5850000381469691,2.5649986267089773,0,0.017954211316512314,2.9444326707074526,30.65999984741211,1.7755235500194628,30.625,1.1538501039874702,30.520000457763672,0.017954211316512314
3536,2013-10-01,30.82500076293945,30.95000076293945,30.25,30.44499969482422,330003.0,0.015483486338029984,1.2222208766522895,-18.99961853900421,46.524670437171835,47.97317834140089,-0.2890229243690321,-0.29052367942825796,0.08480071497518438,-1.6435868257871356,4.3132090809362476,0.7000007629394496,-0.2116134025598626,0.2852507591247537,-0.285754780217232,0.8562562984667395,-0.00025201054623735786,0.5707535287957448,-1.0295822646878996,86.26373396045285,40.16080862870186,0.28550276967099275,10,-0.2100000381469691,-0.02250099182128551,0.4887490272522008,-1.0550012588500906,2.110000610351566,1,0.004379507483922351,4.3332739942019245,30.354999542236328,2.9444326707074526,30.65999984741211,1.7755235500194628,30.625,0.004379507483922351
3537,2013-10-02,30.70000076293945,30.815000534057614,30.440000534057614,30.78000068664551,287115.0,-0.004055149940183855,4.000012715690127,-0.21052552326458926,48.766163150661185,47.82673235778306,-0.19643783861492992,-0.16450691917545868,0.26377277924018117,-1.4877789163128234,4.422146293893935,0.38500022888183594,-0.16990801554779722,0.1542507171630838,-0.4210414352501708,0.7295428695763384,-0.1333953590435435,0.4418967933697111,-0.87489062092002,72.52746792090569,27.61127880126019,0.2876460762066278,10,-0.25,-0.14500045776366832,0.5812487602233958,-0.9300012588500906,2.2249984741211044,2,0.04397389057236767,1.2222208766522895,30.82500076293945,4.3332739942019245,30.354999542236328,2.9444326707074526,30.65999984741211,0.04397389057236767
3538,2013-10-04,30.71999931335449,30.854999542236328,30.649999618530273,30.84499931335449,208139.0,0.0006514185641057768,1.8275762279338805,1.5625014901174017,59.014077847779575,49.986109685640784,-0.2208491095760543,-0.1388563409984691,0.3050554632267115,-1.47470428022827,4.069509137638217,0.2049999237060547,-0.12593965689748643,0.1407492637634249,-0.3892386160943673,0.6707371436212171,-0.12424467616547119,0.405743203692321,-0.865791360442536,74.72511119215588,24.656809077605892,0.2649939399288957,10,-0.26999855041503906,-0.16499900817870738,0.3475003242492747,-0.9499998092651296,2.72500038146973,4,0.05712888020813445,4.000012715690127,30.70000076293945,1.2222208766522895,30.82500076293945,4.3332739942019245,30.354999542236328,0.05712888020813445
3539,2013-10-07,30.545000076293945,30.690000534057614,30.11000061035156,30.559999465942386,182827.0,-0.005696589875393232,3.2181578582328734,0.11999511718752842,49.84615023460402,50.85482279584786,0.02409389552068575,0.05760467071241493,0.5476582965610319,-1.2714651654953535,3.6338599669506366,0.6099987030029297,-0.10735955580214807,-0.046000003814697266,-0.5610635962735948,0.4690635886442003,-0.3035318000441478,0.21153179241475328,-0.6622762687073198,55.49442257630466,4.574977326497589,0.25753179622944905,10,-0.049999237060546875,0.010000228881835938,0.522499561309818,-0.7750005722045863,2.4950008392333984,0,0.06564083011159316,1.8275762279338805,30.71999931335449,4.000012715690127,30.70000076293945,1.2222208766522895,30.82500076293945,0.06564083011159316
3540,2013-10-08,30.5,30.82500076293945,30.38999938964844,30.75,220069.0,-0.001473238702948021,1.1749985694939855,16.667344862661363,52.25805578320702,50.99580522981131,0.11575563808434453,0.07660401768730907,0.6580702621607699,-1.2025911477693754,3.782409180644037,0.4350013732910085,-0.11918593588260862,-0.07200012207031392,-0.5699264478748312,0.4259262037342033,-0.32096328497257076,0.17696304083194292,-0.5893306548321959,46.42849033383178,-6.142669955263116,0.24896316290225817,10,-0.0049991607666015625,0.05500030517578125,0.505000114440918,-0.730000495910641,2.009998321533196,1,0.06114759601530495,3.2181578582328734,30.545000076293945,1.8275762279338805,30.71999931335449,4.000012715690127,30.70000076293945,0.06114759601530495
3541,2013-10-09,30.38500022888184,30.524999618530273,30.1299991607666,30.434999465942386,230562.0,-0.0037704842989561005,2.434793425439212,0.1999969482421875,43.03572328723454,49.7198587235372,0.20444038999537995,0.18452522881785072,0.789814998416329,-1.0747619183732375,3.6192069149107047,0.3950004577636719,-0.020493212941666172,-0.17649993896484162,-0.6811948420378577,0.3281949641081745,-0.4288473905013497,0.07584751257166644,-0.4469442568844819,36.91275339611029,-13.17786644922272,0.2523474515365082,10,0.11000061035155895,0.17000007629394176,0.6287498474121058,-0.6150007247924805,2.3150005340576065,2,0.08342925525647593,1.1749985694939855,30.5,3.2181578582328734,30.545000076293945,1.8275762279338805,30.71999931335449,0.08342925525647593
3542,2013-10-10,30.82999992370605,30.85000038146973,30.434999465942386,30.479999542236328,263843.0,0.014645374081690088,1.128202745594734,-7.000114442664154,53.745921255694,49.78919351640754,-0.2145206244374407,-0.29987041972237805,0.34596065000268794,-1.507806870762174,3.290929906658137,0.4650001525878906,0.06619682067213617,0.2837497711181598,-0.163097436778461,0.7305969790147806,0.06032616716984762,0.507173375066472,-0.8651050574157289,96.64434169495645,44.72909227302082,0.2234236039483108,10,-0.3349990844726527,-0.36250019073485973,0.37625026702881215,-1.0600004196166921,1.9299983978271449,3,0.06827769882562884,2.434793425439212,30.38500022888184,1.1749985694939855,30.5,3.2181578582328734,30.545000076293945,0.06827769882562884
3543,2013-10-11,31.07999992370605,31.21999931335449,30.65500068664551,31.05500030517578,361185.0,0.008108984775175632,2.704928489684669,0.0714274036653657,67.01940854008066,51.95124076019277,-0.4393989556359976,-0.5567570165355384,0.07359954735441931,-1.7335790327543883,3.3754740411966586,0.5649986267089773,0.06788067979990586,0.5199997901916475,0.025269674202050396,1.0147299061812447,0.272634732196849,0.7673648481864461,-1.0888029410086268,87.38742763665482,28.162199292022287,0.24736505799479785,10,-0.44999980926513317,-0.6300001144409144,0.15124988555908558,-1.3100004196166921,2.245000839233395,4,0.05936291241581504,1.128202745594734,30.82999992370605,2.434793425439212,30.38500022888184,1.1749985694939855,30.5,0.05936291241581504
3544,2013-10-14,30.93000030517578,31.06999969482422,30.79999923706055,31.06999969482422,178225.0,-0.0048262425643013085,2.8571662125340094,-5.600061036088382,61.5248249735711,53.52611061222266,-0.27610774121985315,-0.3581763206112356,0.20274137061505826,-1.5582214547788311,3.262026033664643,0.2800006866455007,0.05729294779440153,0.32750015258789134,-0.1388349109621565,0.7938352161379392,0.09433262081286742,0.5606676843629153,-0.9130272483993949,73.39459013008491,9.410820919749767,0.2331675317750239,10,-0.26500034332275746,-0.3625001907348633,0.042499542236328125,-1.1600008010864222,2.279998779296875,0,0.08131262091282876,2.704928489684669,31.07999992370605,1.128202745594734,30.82999992370605,2.434793425439212,30.38500022888184,0.08131262091282876
3545,2013-10-15,31.11000061035156,31.53499984741211,30.96999931335449,30.97500038146973,345135.0,0.005819602437755478,-6.792983702300287,-0.9642915531334643,58.10811507432414,54.81316001635069,-0.3774403651215543,-0.5211870280135322,0.007413362985484895,-1.711400023816342,3.7242265240458123,0.6049995422363281,0.05390366525571011,0.47975044250487997,-0.037911115657550454,0.9974120006673104,0.22091966342366476,0.7385812215860952,-1.0677670009777884,69.75095876463575,4.517009851391478,0.2588307790812144,10,-0.287500381469723,-0.3950004577636683,-0.1650009155273402,-1.3400011062622,3.1149978637695277,1,0.06203793851850947,2.8571662125340094,30.93000030517578,2.704928489684669,31.07999992370605,1.128202745594734,30.82999992370605,0.06203793851850947
3546,2013-10-16,30.649999618530273,31.09499931335449,30.54999923706055,31.04999923706055,416435.0,-0.0147862739568132,1.224491146394918,-2.9629551138051244,52.25693053209084,55.201023058731764,0.06160452288116858,-0.04041834786522713,0.4577086612999324,-1.2265008541952866,4.060617586326252,0.5600013732910085,0.07088253402472589,0.005249500274658203,-0.49654188393841636,0.5070408844877328,-0.2456461918318773,0.2561451923811937,-0.5480553596349687,19.545461638897155,-46.514735276793004,0.2508956921065368,10,0.1725006103515625,0.06500053405761719,0.1712503433227539,-0.8800001144409144,3.4450016021728516,2,0.06068511341443572,-6.792983702300287,31.11000061035156,2.8571662125340094,30.93000030517578,2.704928489684669,31.07999992370605,0.06068511341443572
3547,2013-10-17,30.729999542236328,30.7450008392334,30.3799991607666,30.60000038146973,235922.0,0.0026101117357824055,3.562470943054347,-0.3249982118589397,51.83887143733275,54.40377790201545,-0.015301707690070998,-0.1306615043932382,0.37663085753946746,-1.2725817085845499,4.1554138799722455,0.3650016784667969,0.11642343017275536,0.08749942779541087,-0.4122322053751333,0.587231060965955,-0.16236638878985943,0.33736524438068116,-0.5707330598003502,30.30304531560408,-33.34504917318021,0.24986581658527146,10,0.09250068664550781,-0.0149993896484375,0.09125041961669922,-0.9600000381469691,3.615001678466797,3,0.0641067767669663,1.224491146394918,30.649999618530273,-6.792983702300287,31.11000061035156,2.8571662125340094,30.93000030517578,0.0641067767669663
3548,2013-10-18,31.979999542236328,32.02000045776367,30.790000915527344,30.790000915527344,366826.0,0.04067686360626066,-1.06722850704117,9.153894684332014,66.21621368304842,56.222673840731495,-1.1932586166452523,-1.3407135845251048,-0.8802540615814607,-2.488394501405846,4.559487839041589,1.2900009155273438,0.16551533993935408,1.2684994697570815,0.4900929723098564,2.0469059672043066,0.8792962210334707,1.6577027184806923,-1.7657037252013055,97.56092171386769,34.20331047690894,0.389203248723612,10,-0.9049997329711914,-1.0224990844726562,-1.1587495803833008,-2.210000038146969,2.420001983642578,4,0.02439020608073217,3.562470943054347,30.729999542236328,1.224491146394918,30.649999618530273,-6.792983702300287,31.11000061035156,0.02439020608073217
3549,2013-10-21,32.549999237060554,32.625,31.90999984741211,32.009998321533196,468198.0,0.01782363048728075,1.0724568774878371,0.45378280563294787,75.31718752474954,58.784799589791774,-1.6192178226781486,-1.8118292017623787,-1.445982668073345,-3.0188688195918445,5.524097684338964,0.7150001525878906,0.23095729269171983,1.7167491912841868,0.6303829976964899,2.8031153848718837,1.1735660944903366,2.259932288078037,-2.227361141581813,96.65921002661823,28.87291306739064,0.5431830967938486,10,-1.1724996566772532,-1.289999008178718,-1.7287492752075266,-2.779999732971195,1.325000762939446,0,0.02380957124559613,-1.06722850704117,31.979999542236328,3.562470943054347,30.729999542236328,1.224491146394918,30.649999618530273,0.02380957124559613
3550,2013-10-22,32.505001068115234,32.674999237060554,32.28499984741211,32.47499847412109,324744.0,-0.001382432258065447,1.1081108946005986,0.05556026505037974,71.48340165973657,61.945652742292005,-1.4079631837785627,-1.6776044466605633,-1.3890887525864422,-2.9306130826367607,6.407985114449183,0.3899993896484446,0.25452689592032485,1.5605010032653794,0.27519580103814434,2.8458062054926145,0.9178484021517619,2.203153604378997,-1.9981740202747922,92.59267262335614,26.022371111015147,0.6426526011136175,10,-0.9775018692016566,-1.1925010681152344,-1.683751106262207,-2.5775012969970668,1.4599990844726562,1,0.021688909189083727,1.0724568774878371,32.549999237060554,-1.06722850704117,31.979999542236328,3.562470943054347,30.729999542236328,0.021688909189083727
3551,2013-10-23,32.09000015258789,32.455001831054695,31.809999465942386,32.404998779296875,401710.0,-0.012767294320578437,2.1084097030084314,-10.49904640813483,66.54762380518153,63.36806413667951,-0.8109543457912878,-1.2146152743745802,-0.9753122023046998,-2.4758455179687537,6.908897931051635,0.695001602172848,0.3288750680511683,1.0755001068115249,-0.30072244571435647,2.4517226593374026,0.3873888305485842,1.7636113830744655,-1.3663558858254383,74.50984466121061,8.33398227604772,0.6881112762629392,10,-0.5625009536743129,-0.7775001525878906,-1.3125004768371582,-2.162500381469723,2.2049980163574148,2,0.0665315771698749,1.1081108946005986,32.505001068115234,1.0724568774878371,32.549999237060554,-1.06722850704117,31.979999542236328,0.0665315771698749
3552,2013-10-24,31.915000915527344,32.31999969482422,31.78000068664551,32.09000015258789,234395.0,-0.005453388477046572,-1.4269634988941884,0.5555555555555556,63.719888072954994,63.00145075144332,-0.5206100090939074,-0.9799922644671568,-0.8163300742644708,-2.25546634666145,7.592260293064984,0.5399990081787074,0.4021499839862521,0.8307508468627915,-0.5808936664548128,2.2423953601803923,0.12492859020399294,1.5365731035215902,-0.9962211517350816,59.68175075535098,-5.18909654724623,0.7058222566588004,10,-0.387501716613766,-0.6025009155273438,-1.1462512016296387,-1.8775014877319265,2.3899993896484375,3,0.06830644658121132,2.1084097030084314,32.09000015258789,1.1081108946005986,32.505001068115234,1.0724568774878371,32.549999237060554,0.06830644658121132
3553,2013-10-25,31.854999542236328,31.854999542236328,31.29999923706055,31.76000022888184,263544.0,-0.0018800367090644476,10.684301403417116,-0.5428555858310423,65.44810774361096,63.437371059225526,-0.3789663019819862,-0.8675999721497014,-0.7732121067339364,-2.1467797962005015,8.06828258786369,0.6150016784667933,0.5263030268488009,0.7092494964599609,-0.7251412807765973,2.1436402736965228,-0.007945892158318202,1.42644488507824,-0.7605978311172379,40.36365855823828,-24.631882029807862,0.7171953886182807,10,-0.32750034332275035,-0.5424995422363281,-1.0274996757507324,-1.720000267028805,2.3500022888183665,4,0.07816674664098877,-1.4269634988941884,31.915000915527344,2.1084097030084314,32.09000015258789,1.1081108946005986,32.505001068115234,0.07816674664098877
3554,2013-10-28,31.354999542236328,32.025001525878906,31.354999542236328,31.95000076293945,255517.0,-0.015696123283161723,-1.252102887623737,-6.2632160138135164,59.10542702674595,63.54818349838351,0.20971332783380348,-0.32977015550986266,-0.3094711981632514,-1.6005876859025925,8.504099301519144,0.6700019836425781,0.575934515038341,0.17449951171875,-1.2439277976198824,1.5929268210573824,-0.5347141429505662,0.8837131663880662,-0.10253807852309293,4.000022194602004,-60.72744490114611,0.709213654669316,10,0.17249965667724965,-0.042499542236328125,-0.4962496757507324,-1.1175003051757777,2.229999542236328,0,0.09711376265660121,10.684301403417116,31.854999542236328,-1.4269634988941884,31.915000915527344,2.1084097030084314,32.09000015258789,0.09711376265660121
3555,2013-10-29,30.899999618530273,31.40500068664551,30.76499938964844,31.229999542236328,447068.0,-0.014511240004744796,-1.1333363003182344,0.5546205826537449,55.114194689729075,63.86565729367664,0.7060395385314386,0.17724050318505036,0.11016606928419748,-1.114905057396058,8.798640648251737,0.6400012969970703,0.553542944485276,-0.30775041580200124,-1.679577804225211,1.0640769726212085,-0.9936641100136043,0.37816327840960184,1.7749996185302805,7.988167683917574,-57.768491289194095,0.6859136942116043,10,0.6274995803833043,0.41250038146972656,-0.041249752044677734,-0.5349998474121058,2.0049991607666016,1,0.0962783306859869,-1.252102887623737,31.354999542236328,10.684301403417116,31.854999542236328,-1.4269634988941884,31.915000915527344,0.0962783306859869
3556,2013-10-30,30.959999084472656,31.20000076293945,30.82999992370605,31.11000061035156,290623.0,0.0019417303133686392,1.2424168862995812,0.4545501835100895,51.39784055302454,63.81665386208684,0.7762710861617172,0.13478376962599725,0.03105222934140528,-1.1408470111903526,8.933618512204127,0.37000083923339844,0.5650990084934158,-0.2545008659362793,-1.6197112120423824,1.1107094801698238,-0.9371060389893309,0.4281043071167723,1.6768001556396541,12.540170839527415,-47.27248338570624,0.6826051730530521,10,0.760000228881843,0.3975009918212926,-0.12249898910522461,-0.5949993133544886,1.6749992370605398,2,0.0970607608842704,-1.1333363003182344,30.899999618530273,-1.252102887623737,31.354999542236328,10.684301403417116,31.854999542236328,0.0970607608842704
3557,2013-10-31,32.049999237060554,33.18000030517578,30.96999931335449,31.03499984741211,707738.0,0.03520672431591132,-2.860262197864395,-6.766593764305177,58.83423819484913,62.99643436339802,-0.11934670357251775,-0.8947673860534806,-1.0680472033540944,-2.1969714741510913,9.75698682724276,2.220001220703125,0.6082230338975272,0.767999362945563,-0.6233476915216372,2.1593464174127597,0.07232583571196471,1.4636728901791614,-1.284999847412113,53.20908324092788,-2.986847541576438,0.6956735272335985,10,-0.0774993896484446,-0.4399986267089915,-1.2862486839294505,-1.6849994659423864,1.045001983642571,3,0.07004677021298589,1.2424168862995812,30.959999084472656,-1.1333363003182344,30.899999618530273,-1.252102887623737,31.354999542236328,0.07004677021298589
3558,2013-11-01,32.47499847412109,32.540000915527344,31.95000076293945,32.47999954223633,489522.0,0.013260506932215144,8.43971436418572,-0.004927163667530531,63.399812077339384,61.672281535908006,-0.5215978192579165,-1.2453972560111453,-1.5086780843825522,-2.5848007336369676,10.570812378909288,0.5900001525878942,0.7238567954669577,1.1052486419677656,-0.35644982214753895,2.5669471060830666,0.37439940991011156,1.8360978740254161,-1.6616990661621003,70.80738866300801,16.093520097293684,0.730849232057651,11,-0.5024986267089773,-0.8649978637695241,-1.7112479209899831,-2.109998703002919,0.7800025939941477,4,0.056351098292213964,-2.860262197864395,32.049999237060554,1.2424168862995812,30.959999084472656,-1.1333363003182344,30.899999618530273,0.056351098292213964
3559,2013-11-04,32.549999237060554,32.81999969482422,32.384998321533196,32.5,375755.0,0.002309492423817394,-2.1071238811459265,-9.997711670467766,62.720836267932,60.698663159040834,-0.6667102919899328,-1.2253090318080524,-1.6052088753234734,-2.622776087121366,11.689756913565006,0.43500137329102273,0.8510229138593175,1.0799994468689036,-0.41810088117787814,2.5780997749156853,0.3309492828455092,1.8290496108922945,-1.6893658111572307,73.91300913947438,20.229561252636728,0.7490501640233918,11,-0.5774993896484446,-0.9399986267089915,-1.7724986076355052,-2.1849994659423864,0.920001983642571,0,0.0508449349550153,8.43971436418572,32.47499847412109,-2.860262197864395,32.049999237060554,1.2424168862995812,30.959999084472656,0.0508449349550153
3560,2013-11-05,32.365001678466804,32.790000915527344,32.139999389648445,32.75,349156.0,-0.0056834888764948355,1.7957045702519034,-7.700083924619196,65.92389231141411,60.629359659733346,-0.5628497393328402,-0.9417081473150581,-1.4399827468466526,-2.402411001977242,12.943642921986372,0.6500015258788991,0.8118850175304999,0.801751804351813,-0.6741360847192084,2.2776396934228345,0.06380785981630055,1.5396957488873255,-1.4579809149780303,65.31921300373308,7.015259441740547,0.7379439445355113,11,-0.3925018310546946,-0.7550010681152415,-1.5875010490417552,-1.7375020980834996,0.8699989318847514,1,0.03769495883627738,-2.1071238811459265,32.549999237060554,8.43971436418572,32.47499847412109,-2.860262197864395,32.049999237060554,0.03769495883627738
3561,2013-11-06,32.919998168945305,32.935001373291016,32.485000610351555,32.52000045776367,344765.0,0.017148044544911922,1.0930067510623718,-1.038959623482785,68.68601749034273,61.18115181722087,-1.1038066448309856,-1.3671456488618645,-1.98469198700694,-2.924441311044312,13.94552170810478,0.5699996948242116,0.6855073867928532,1.229998397827142,-0.25521624350872685,2.7152130391630145,0.4873910771592094,1.9726057184950783,-1.9675178146227914,88.23520273553342,25.299206902323213,0.7426073206679357,11,-0.947498321533196,-1.2749977111816335,-2.1837477684020925,-2.292498588562001,-0.11999893188475141,2,-0.00045563154564753905,1.7957045702519034,32.365001678466804,-2.1071238811459265,32.549999237060554,8.43971436418572,32.47499847412109,-0.00045563154564753905
3562,2013-11-07,32.935001373291016,33.419998168945305,32.84000015258789,32.900001525878906,388437.0,0.0004557474234572201,-6.483720128959129,0.08750011920997323,60.32435263503006,60.611845694045215,-1.0715968701597696,-1.2820952712910412,-1.9746755751327143,-2.910367549356735,15.588739072478344,0.5799980163574148,0.5885393456792727,1.139751529693605,-0.38662875803971275,2.666131817426919,0.3765613858269461,1.9029416735602638,-1.937970619951436,67.00696248355436,8.101693617777478,0.7631901438666573,11,-0.8425025939941406,-1.1700019836425852,-2.2262511253356934,-2.3075017929077113,-0.220001220703125,3,-0.009108943046867823,1.0930067510623718,32.919998168945305,1.7957045702519034,32.365001678466804,-2.1071238811459265,32.549999237060554,-0.009108943046867823
3563,2013-11-08,32.924999237060554,33.029998779296875,32.540000915527344,32.865001678466804,384335.0,-0.0003036932082405297,2.6296589335671188,1.7142234332425068,54.61254768373193,60.112636878154774,-0.9988984925693991,-1.1876760738336465,-1.957146254140195,-2.8546850621207653,16.65247448538138,0.48999786376953125,0.5372080269418831,1.0374994277954173,-0.5293462025292612,2.604345058120092,0.254076612633078,1.8209222429577565,-1.8310497870967453,61.328171566173815,6.901158814166436,0.783422815162338,11,-0.832500457763679,-1.1599998474121236,-2.422498703002937,-2.2974996566772496,0.07500076293944602,4,0.0051633101771257905,-6.483720128959129,32.935001373291016,1.0930067510623718,32.919998168945305,1.7957045702519034,32.365001678466804,0.0051633101771257905
3564,2013-11-11,33.44499969482422,33.490001678466804,32.950000762939446,33.009998321533196,309334.0,0.01579348427678462,1.0571254187041772,7.250317904374483,60.35240569549315,60.69466032323967,-1.3312502040252596,-1.591178904937891,-2.436180860954046,-3.3218451987422597,17.906590860083956,0.56500244140625,0.5248652534128766,1.4317499160766616,-0.2132753971638266,3.0767752293171498,0.6092372594564139,2.2542625726969057,-2.258008296101149,96.66652538182177,45.1229139504581,0.822512656620245,11,-1.284998893737793,-1.644998550415039,-2.9424991607666016,-2.8000001907348597,-0.11499786376952414,0,-0.005680927745333131,2.6296589335671188,32.924999237060554,-6.483720128959129,32.935001373291016,1.0930067510623718,32.919998168945305,-0.005680927745333131
3565,2013-11-12,33.040000915527344,33.330001831054695,32.72499847412109,33.330001831054695,205803.0,-0.012109397009788303,3.1724237720658746,-0.6666666666666721,60.485662460674114,61.704418312978504,-0.6601955636886885,-1.0900638641994398,-2.0171278433086286,-2.851055100684512,18.495026529834085,0.7200012207031321,0.503271148735049,0.9302511215209961,-0.7181055155081708,2.5786077585501594,0.10607280300641264,1.7544294400355795,-1.7148289000196506,55.22385227078621,6.313282320849645,0.8241783185145822,11,-0.8100004196166992,-1.230000495910641,-2.515000343322754,-2.3950014114379847,0.31999969482421164,1,0.013014536720963088,1.0571254187041772,33.44499969482422,2.6296589335671188,32.924999237060554,-6.483720128959129,32.935001373291016,0.013014536720963088
3566,2013-11-13,32.509998321533196,33.03499984741211,32.189998626708984,33.03499984741211,283268.0,-0.016041240293824255,2.2190429134029905,1.8103443739969811,56.0900424340959,61.39950767289481,0.1260521372600678,-0.43591994841761306,-1.4755549525064993,-2.2662176228256605,19.514910504577475,0.8500022888183594,0.5398842354342044,0.3072485923767019,-1.198003732245482,1.8125009169988857,-0.4453775699343936,1.0598747546877938,-1.0549365262479569,24.61530335575128,-21.985454984038412,0.7526261623110921,11,0.21000289916992898,-0.6999979019164932,-1.9849977493286062,-1.8424987792968643,1.1300010681152486,2,0.022300902068584483,3.1724237720658746,33.040000915527344,1.0571254187041772,33.44499969482422,2.6296589335671188,32.924999237060554,0.022300902068584483
3567,2013-11-14,32.700000762939446,33.240001678466804,32.529998779296875,32.825000762939446,409436.0,0.0058444309817267115,-2.053749856437473,0.2380945460886719,58.424732610049894,60.8467210654182,0.042408459216837,-0.49620842953174105,-1.6315531595429391,-2.3998034532117387,20.91219594581364,0.730003356933608,0.6476945190592431,0.39875097274779847,-0.9504551798708079,1.7479571253664083,-0.2758521035615047,1.0733540490571016,-1.1228425746633128,39.23084146155305,-7.821833630364289,0.6746030763093049,11,0.11499977111817827,-0.7650003433227432,-2.175000190734856,-2.0150012969970597,1.349998474121108,3,0.0030580572412231,2.2190429134029905,32.509998321533196,3.1724237720658746,33.040000915527344,1.0571254187041772,33.44499969482422,0.0030580572412231
3568,2013-11-15,32.759998321533196,32.84999847412109,32.634998321533196,32.799999237060554,205232.0,0.001834787681771255,2.071444141689685,0.3200073242188637,65.35517535514195,61.13942540844153,0.030273134275795144,-0.5215124788569554,-1.639062092925215,-2.401584567278782,20.880335222942144,0.21500015258789062,0.7924875296623632,0.41974859237669904,-0.9354383622275293,1.7749355469809274,-0.2578448849254116,1.0973420696788132,-1.0680695238456224,43.84602744228005,-8.295092072809311,0.6775934773021134,11,0.05500221252442827,-0.8249979019164932,-2.278748035430901,-1.6899986267089737,1.5900001525878906,4,-0.0013735705510011798,-2.053749856437473,32.700000762939446,2.2190429134029905,32.509998321533196,3.1724237720658746,33.040000915527344,-0.0013735705510011798
3569,2013-11-18,33.325000762939446,33.44499969482422,32.665000915527344,32.884998321533196,336519.0,0.01724671765428254,1.2941130271852677,-10.999809269498286,75.88046367470301,62.24571111547364,-0.46179723142897444,-1.0808948114666066,-2.152310196504178,-2.899384594963358,20.48037036429675,0.779998779296875,0.8296878604964917,0.9460009574890051,-0.4770597811917838,2.369061696169794,0.23447058814861066,1.6575313268293996,-1.5251875924051177,90.43834025854754,31.360863313297898,0.7115303693403949,11,-0.4850006103515554,-1.3900003433227432,-2.7850008010864187,-2.237501144409169,1.5649986267089986,0,-0.009752460780162342,2.071444141689685,32.759998321533196,-2.053749856437473,32.700000762939446,2.2190429134029905,32.509998321533196,-0.009752460780162342
3570,2013-11-19,33.209999084472656,33.31999969482422,32.81999969482422,33.264999389648445,301929.0,-0.0034509130032693847,5.060572432607389,-0.12500000000001615,73.73414970979368,62.80661469541263,-0.23951505873128554,-0.9595658118861436,-2.004199052617583,-2.721877289839213,20.01460015012807,0.5050010681152273,0.8015536958812177,0.7957493782043485,-0.6745936706876492,2.2660924270963463,0.06057785375834612,1.5309209026503474,-1.3087746034623784,81.27486770154808,15.636954897943681,0.7351715244459991,11,-0.3699989318847656,-1.2749986648559535,-2.5937490463256836,-2.1224994659423793,1.3899993896484304,1,0.0036134522701070093,1.2941130271852677,33.325000762939446,2.071444141689685,32.759998321533196,-2.053749856437473,32.700000762939446,0.0036134522701070093
3571,2013-11-20,34.22499847412109,34.36999893188477,33.005001068115234,33.02000045776367,786504.0,0.030563065872621253,-1.210528591770746,-21.908933277844177,73.31186529103289,64.24967165719072,-1.1733200592536406,-1.9040363459138163,-2.9644241472118438,-3.6698302050185454,20.550281391503137,1.3649978637695384,0.8025985011145096,1.703998851776113,0.03604525704489703,3.3719524465073327,0.8700220544105051,2.537975649141721,-2.2284473612634166,92.11954099244242,23.88048054019852,0.833976797365609,11,-0.9449996948242116,-1.849999427795403,-3.4562482833862234,-3.1374988555908097,0.1900024414062571,2,-0.025273861280770915,5.060572432607389,33.209999084472656,1.2941130271852677,33.325000762939446,2.071444141689685,32.759998321533196,-0.025273861280770915
3572,2013-11-21,34.095001220703125,34.174999237060554,33.720001220703125,34.014999389648445,446784.0,-0.003798312906171719,2.791683885939371,0.06639167033363068,68.53548888326353,65.79666512380534,-0.9627120856764009,-1.6889377186365664,-2.797442357782259,-3.4659958569439695,21.159841772849433,0.5049972534179616,0.8037066099439301,1.4650015830993652,-0.3172179204694956,3.247221086668226,0.5738918313149384,2.3561113348837956,-1.9085742823232863,84.14999340398371,15.56512466700859,0.8911097517844297,11,-0.81500244140625,-1.7200021743774414,-3.3262510299682617,-3.007501602172848,0.4249992370605469,3,-0.013345118485533103,-1.210528591770746,34.22499847412109,5.060572432607389,33.209999084472656,1.2941130271852677,33.325000762939446,-0.013345118485533103
3573,2013-11-22,34.345001220703125,34.49499893188477,34.080001831054695,34.095001220703125,317939.0,0.007332453176396969,-1.9642779291554637,3.1249284760636002,69.74698790124604,66.84050759111122,-1.10645791119844,-1.8370129180273551,-2.9961517474111616,-3.6468212945385403,22.584835368106592,0.4149971008300781,0.7443962867821199,1.5905014991760282,-0.307866501810544,3.4888695001626004,0.6413174986827457,2.5396854996693143,-1.9838885228428893,91.80339487579255,22.905525533762955,0.9491840004932854,11,-1.00250244140625,-1.7150020599365163,-3.5762510299682617,-3.257501602172848,0.395000457763679,4,-0.00858937176175567,2.791683885939371,34.095001220703125,-1.210528591770746,34.22499847412109,5.060572432607389,33.209999084472656,-0.00858937176175567
3574,2013-11-25,34.400001525878906,34.74499893188477,34.21500015258789,34.584999084472656,390218.0,0.0016014064120233318,1.0990164826033442,-0.739990234375,73.04640619613322,68.23614578394002,-1.1306443807893132,-1.7414792331878246,-2.9747923274932333,-3.626116284052017,23.957743929953683,0.5299987792968821,0.7654534215552147,1.4932517051696763,-0.4208801525403558,3.4073835628797084,0.5361857763146602,2.4503176340246924,-1.825500204616219,82.07804972781845,12.201744347708413,0.9570659288550156,11,-0.9325027465820312,-1.6450023651122976,-3.383751392364502,-3.3125019073486293,0.5199966430663991,0,-0.0014535770215069466,-1.9642779291554637,34.345001220703125,2.791683885939371,34.095001220703125,-1.210528591770746,34.22499847412109,-0.0014535770215069466
3575,2013-11-26,33.875,34.56999969482422,33.814998626708984,34.509998321533196,634700.0,-0.015261671586960568,1.0,3.4324686572088035,60.889392294415806,68.76940687953112,-0.5305334662874301,-1.0352481192115945,-2.393270292824461,-3.0320846852628236,25.977013687047734,0.7550010681152344,0.8163047219858655,0.819500160217288,-0.8893904816961182,2.528390802130698,-0.03494516073941867,1.6739454811739947,-1.0400389654626636,49.999999999999794,-16.828889532391536,0.8544453209567047,11,-0.2375011444091797,-1.1200008392333913,-2.5562500953674316,-2.787500381469723,0.8300018310546946,1,0.02996308161323813,1.0990164826033442,34.400001525878906,-1.9642779291554637,34.345001220703125,2.791683885939371,34.095001220703125,0.02996308161323813
3576,2013-11-27,33.96500015258789,34.139999389648445,33.89500045776367,33.990001678466804,317521.0,0.0026568310727053124,-1.9696675451982182,0.03937258577085285,61.54705413440722,69.11633149334858,-0.43855553892320387,-0.9365980256697952,-2.4182524117575355,-3.0630874501407277,28.105407290943184,0.2649993896484446,0.7984651372367892,0.7592502593994155,-0.6812193391844232,2.1997198579832578,0.03901546010749257,1.4794850586913384,-0.9008345703688647,23.902388191903725,-41.13165730479099,0.7202347992919204,11,-0.27500152587890625,-1.210000991821282,-2.5450005531311035,-2.860000610351559,0.7249984741210938,2,0.018695666676886935,1.0,33.875,1.0990164826033442,34.400001525878906,-1.9642779291554637,34.345001220703125,0.018695666676886935
3577,2013-11-28,34.294998168945305,34.525001525878906,33.955001831054695,34.279998779296875,227864.0,0.009715825552035762,1.399967876646292,-0.5999389685683583,64.3305249834603,69.00248145205063,-0.5794447346022693,-1.1486759564013553,-2.691435962952923,-3.330692005236777,28.507027997061172,0.5699996948242116,0.8211261081604135,0.9769983291625906,-0.4338413889151056,2.387838047240283,0.2715784701237425,1.6824181882014386,-1.029132584766387,51.61283706735899,-13.316195954256777,0.7054198590388471,11,-0.5899982452392507,-1.5399990081786967,-2.8749985694885183,-3.1899986267089737,0.2050018310546946,3,0.0034991326137669976,-1.9696675451982182,33.96500015258789,1.0,33.875,1.0990164826033442,34.400001525878906,0.0034991326137669976
3578,2013-11-29,34.30500030517578,34.450000762939446,34.21500015258789,34.39500045776367,202519.0,0.0002916500004228606,1.3499971389880605,-6.000254323502333,60.070254682156566,67.2457915639899,-0.38804832637476494,-1.069376957063966,-2.6376944055315867,-3.282558925561304,28.930352785188372,0.2350006103515554,0.9148392675435204,0.8955003738403349,-0.5224892819824447,2.313490029663118,0.18650554592894508,1.6044952017517247,-0.8616387192721575,52.68833523384456,-7.88630598372162,0.7089948279113915,11,-0.5225009918212891,-1.5500011444091726,-2.885000705718994,-3.2000007629394496,0.345001220703125,4,0.006267312364823141,1.399967876646292,34.294998168945305,-1.9696675451982182,33.96500015258789,1.0,33.875,0.006267312364823141
3579,2013-12-02,34.205001831054695,34.334999084472656,33.860000610351555,34.325000762939446,207962.0,-0.0029149824582861417,5.7859069729421435,1.333319204848738,64.69104350386104,66.24100198555294,-0.16773330615720283,-0.8843749169285786,-2.4581645604782096,-3.1209835821772707,28.934084435875473,0.47499847412110086,0.9883664256403222,0.7127517700195369,-0.6870925674761139,2.112596107515188,0.01282960127171151,1.4126739387673624,-0.6054437636333319,51.65598047686268,-9.199119367568628,0.6999221687478256,12,-0.3300018310546946,-1.450002670288086,-2.7850022315979075,-3.100002288818363,0.48999786376952414,0,0.015640982861353958,1.3499971389880605,34.30500030517578,1.399967876646292,34.294998168945305,-1.9696675451982182,33.96500015258789,0.015640982861353958
3580,2013-12-03,33.584999084472656,34.22999954223633,33.419998168945305,34.154998779296875,375904.0,-0.018126084297388934,1.2500000000000198,4.7500397367841085,63.25523638399068,65.12359877365937,0.5711161909411402,-0.17738112797733407,-1.769514450962113,-2.4409470656973653,29.03549982714652,0.8100013732910227,1.0174811797572048,0.03174915313720561,-1.2637022890534766,1.3272005953278878,-0.6159765679581355,0.6794748742325467,1.1599998474121165,14.932164186833841,-48.420633033610926,0.6477257210953425,12,0.4974994659423828,-0.8299999237060476,-2.164999485015869,-2.4799995422363246,1.2649993896484304,1,0.03974986216658438,5.7859069729421435,34.205001831054695,1.3499971389880605,34.30500030517578,1.399967876646292,34.294998168945305,0.03974986216658438
3581,2013-12-04,32.904998779296875,33.68000030517578,32.700000762939446,33.47499847412109,570777.0,-0.020247143775870002,-1.0000077851303864,0.9999999999999876,52.255202716029785,63.31467808841118,1.166895031050828,0.5285361682657168,-1.0405706286259857,-1.705694730357422,28.65509149658066,0.9799995422363352,0.9280343182841548,-0.6475011825561552,-1.9445126541659974,0.649510289053687,-1.2960069183610798,0.0010045532487694686,1.8135001373291075,11.232763323739459,-52.89222961618151,0.6485057358049215,12,0.8175010681152344,-0.11749935150146484,-1.484999179840088,-1.7999992370605433,1.9750022888183594,2,0.054703027458865794,1.2500000000000198,33.584999084472656,5.7859069729421435,34.205001831054695,1.3499971389880605,34.30500030517578,0.054703027458865794
3582,2013-12-05,32.634998321533196,32.89500045776367,32.52000045776367,32.89500045776367,484505.0,-0.008205454118830002,1.8845916840282873,0.4561443428678689,48.68559546119682,60.97452337285016,1.3499793555561936,0.8167857944671866,-0.7182745242655173,-1.3852834644356626,27.77099143787648,0.3849983215332031,0.8502677564727605,-0.9025014877319393,-2.2360080452218725,0.4310050697579939,-1.5692547664769023,-0.23574820898697624,2.002760668945328,5.958437595120005,-58.222943880705344,0.6667532787449654,12,0.9975013732910227,0.2225008010864329,-1.0962486267089702,-1.5299987792968643,2.415000915527358,3,0.06296921743120976,-1.0000077851303864,32.904998779296875,1.2500000000000198,33.584999084472656,5.7859069729421435,34.205001831054695,0.06296921743120976
3583,2013-12-06,33.095001220703125,33.14500045776367,32.625,32.735000610351555,302454.0,0.01409538602201832,1.2608760552634635,-1.3846063558202895,47.52688948301484,58.139021515837,0.7755774372190558,0.39017659515623393,-1.122943246971964,-1.8039037395758584,27.386885540257154,0.5200004577636719,0.7069725572963463,-0.4509986877441392,-1.77015645539921,0.8681590799109316,-1.1105775715716746,0.20858019608339617,1.415692257812509,31.680506777135335,-27.97416905524311,0.6595788838275357,12,0.4499988555908203,0.2524986267089844,-1.303750991821289,-1.7375011444091797,1.904998779296875,4,0.04245350438053319,1.8845916840282873,32.634998321533196,-1.0000077851303864,32.904998779296875,1.2500000000000198,33.584999084472656,0.04245350438053319
3584,2013-12-09,33.255001068115234,33.334999084472656,32.915000915527344,33.200000762939446,249758.0,0.004834562366234918,2.907026259758694,0.15277836646464607,50.479253993647866,56.98233948241834,0.4873264019556274,0.22684305570565044,-1.2257371571840565,-1.9186955280627522,26.67747930431973,0.4199981689453125,0.6033647297047793,-0.28149890899658203,-1.6064430852861662,1.0434452672930021,-0.9439709971413706,0.3809731791482065,1.13625082915528,42.982514846095846,-13.361614479901839,0.6624720881447919,12,0.2674999237060547,0.1874980926513743,-1.4637508392333984,-1.897500991821289,2.05999755859375,0,0.04194859157894282,1.2608760552634635,33.095001220703125,1.8845916840282873,32.634998321533196,-1.0000077851303864,32.904998779296875,0.04194859157894282
3585,2013-12-10,33.470001220703125,33.610000610351555,33.134998321533196,33.380001068115234,300026.0,0.006465197584793803,1.5675873516646517,1.636357331113674,40.30813318028868,54.62245937640516,0.23337780602133762,0.048179368955374,-1.370021013739489,-2.081908490405432,26.372547152941433,0.4750022888183594,0.46698102294438115,-0.08799877166747905,-1.3928223602417802,1.216824816906822,-0.7404105659546261,0.564413022619668,0.8089755901969795,81.89662826756816,28.83536304206197,0.6524117942871495,12,0.05249977111816406,-0.027502059936516332,-1.678750991821289,-2.1125011444091797,2.4449996948242188,1,0.036599893320689914,2.907026259758694,33.255001068115234,1.2608760552634635,33.095001220703125,1.8845916840282873,32.634998321533196,0.036599893320689914
3586,2013-12-11,33.235000610351555,33.630001068115234,33.125,33.459999084472656,200343.0,-0.007021231006296147,-1.2696692783787955,-2.499978807273423,39.25001287457869,51.83573580875166,0.39553276934175585,0.3586694174923011,-1.080728680415433,-1.7928478335268707,26.8128359458501,0.5050010681152344,0.2947235580366936,-0.3592494964599666,-1.5789924823248853,0.8604934894049521,-0.9691209893924295,0.2506219964724963,0.9384376193603643,64.41439274176855,14.654208420569582,0.6098714929324602,12,0.2500000000000071,0.2324981689453196,-1.4437503814697195,-1.87750053405761,2.290000915527351,2,0.048593285214699744,1.5675873516646517,33.470001220703125,2.907026259758694,33.255001068115234,1.2608760552634635,33.095001220703125,0.048593285214699744
3587,2013-12-12,32.799999237060554,33.22499847412109,32.580001831054695,33.05500030517578,325340.0,-0.013088652483897123,1.1680653950953719,1.133345766504968,31.541234646674226,48.66584469369806,0.6662280134224119,0.8448631164373737,-0.5913412202607518,-1.3135111740797782,26.799438353292835,0.6549987792968608,0.20830236685432624,-0.799250793457027,-2.004290569195824,0.40578898228176996,-1.4017706813264255,-0.1967309055876285,1.2742327263344677,20.952149129340274,-22.519510265956495,0.6025198878693984,12,0.6275005340576101,0.667499542236321,-0.9912490844726634,-1.4424991607666087,2.4850006103515554,3,0.06341469144622702,-1.2696692783787955,33.235000610351555,1.5675873516646517,33.470001220703125,2.907026259758694,33.255001068115234,0.06341469144622702
3588,2013-12-13,32.71500015258789,32.915000915527344,32.64500045776367,32.700000762939446,183617.0,-0.002591435562493083,-3.32000732421875,-0.05882088949394845,30.01188300892636,44.812604638705324,0.560957559798986,0.9763775882293615,-0.45246713410647743,-1.1812670544127926,26.785316738186037,0.2700004577636719,0.1004050947257582,-0.8819999694824219,-2.093786581243833,0.32978664227898946,-1.4878932753631275,-0.2761066636017162,1.265977920469247,12.856992345168003,-24.668288230132433,0.6058933058807047,12,0.6599998474121094,0.7524986267089844,-0.7862510681152379,-1.2375011444091832,2.3899993896484375,4,0.07137395914968248,1.1680653950953719,32.799999237060554,-1.2696692783787955,33.235000610351555,1.5675873516646517,33.470001220703125,0.07137395914968248
3589,2013-12-16,33.0,33.134998321533196,32.404998779296875,32.5,291771.0,0.008711595478612999,-1.1159332153913992,33.33468972531483,38.993727591686984,42.116881439560466,0.09728303749813705,0.7017607258040712,-0.6735278592862315,-1.4133721732827809,26.095409977034112,0.729999542236321,-0.05754577544191619,-0.5807500839233413,-1.816376622945782,0.6548764550990995,-1.198563353434558,0.03706318558787558,0.8933194161395264,48.571437468665046,12.102635421287516,0.6178132695112202,12,0.042499542236328125,0.467498779296875,-1.0712509155273473,-1.5225009918212926,2.865001678466797,0,0.06060606060606055,-3.32000732421875,32.71500015258789,1.1680653950953719,32.799999237060554,-1.2696692783787955,33.235000610351555,0.06060606060606055
3590,2013-12-17,33.330001831054695,33.544998168945305,32.924999237060554,33.0,323122.0,0.010000055486505843,-1.5833108161805785,0.6600036621093892,42.46741222818647,41.02934916313343,-0.3047408058776355,0.40181123127214136,-0.9329869228997012,-1.6895402321351867,25.557744020361117,0.6199989318847514,-0.18942733849366533,-0.25674839019774964,-1.4859432343699197,0.9724464539744204,-0.8713458122838347,0.3578490318883354,0.44425193413741937,75.5103121195047,35.90484209107277,0.614597422086085,12,-0.3125019073486399,0.1374969482421804,-1.3500008583068919,-1.817501068115238,2.4299964904785085,1,0.05955585618374615,-1.1159332153913992,33.0,-3.32000732421875,32.71500015258789,1.1680653950953719,32.799999237060554,0.05955585618374615
3591,2013-12-18,33.360000610351555,33.915000915527344,33.299999237060554,33.5,366799.0,0.0009000533347978124,-3.730743272983566,-0.4242382207426027,38.05880564671406,39.84859473930201,-0.29436583534900507,0.32009789079496187,-0.8869325537212731,-1.6890946649291045,24.295933159310806,0.6150016784667898,-0.3444658193199146,-0.18349971771240803,-1.3785344736042404,1.0115350381794244,-0.7810170956583207,0.4140176602335046,-0.9550018310546804,63.24506490028702,24.119176593168596,0.5975173779459154,12,-0.20000076293944602,0.1074981689453196,-1.3400001525878835,-1.8474998474120987,1.6300010681152486,2,0.07658873676348121,-1.5833108161805785,33.330001831054695,-1.1159332153913992,33.0,-3.32000732421875,32.71500015258789,0.07658873676348121
3592,2013-12-19,33.639999389648445,34.0,33.49499893188477,33.86999893188477,361997.0,0.008393248626320737,1.061221788853368,1.64286103542226,42.05495709496364,39.24060225174077,-0.4657966904404134,0.004494155856704651,-1.1004023881451346,-1.9471703043843043,23.001362026930092,0.6399993896484446,-0.45035746775003815,0.1192491531372113,-1.0485937367099893,1.287092042984412,-0.46467229178638547,0.7031705980608081,-1.204800567626961,77.42944609203144,38.36596770240604,0.5839214449235989,12,-0.4375000000000071,-0.06500053405762429,-1.3749985694885325,-2.127498626708988,1.1450004577636648,3,0.05603454727797952,-3.730743272983566,33.360000610351555,-1.5833108161805785,33.330001831054695,-1.1159332153913992,33.0,0.05603454727797952
3593,2013-12-20,34.049999237060554,34.11999893188477,33.639999389648445,33.75,532853.0,0.012187867266676422,1.1818229107964235,-1.3043471049707571,48.275835731483056,38.99577800038912,-0.8114126761315177,-0.451909302594359,-1.4457968541871011,-2.3457333718774507,21.450956415713556,0.4799995422363281,-0.44281145150266354,0.543999099731451,-0.5868770705211901,1.674875269984092,-0.0214389853948731,1.109437184857775,-1.5522083679199312,95.91838550459656,56.033356688087196,0.5654380851263214,12,-0.7875003814697337,-0.47500038146973367,-1.6749987602233887,-2.5374984741210973,-0.1100006103515696,4,0.03627020963358385,1.061221788853368,33.639999389648445,-3.730743272983566,33.360000610351555,-1.5833108161805785,33.330001831054695,0.03627020963358385
3594,2013-12-23,34.34999847412109,34.47499847412109,34.09999847412109,34.169998168945305,187278.0,0.008810550478192347,-1.3437522351763107,0.6000025431379638,59.161662640298424,41.090614607056885,-1.0501907768553878,-0.7966936130858571,-1.6715369936539446,-2.6305990211936603,19.78315980748233,0.42499923706053266,-0.38084810076403386,0.8464984893798757,-0.27624758292250107,1.9692445616822525,0.2851254532286873,1.407871525531064,-1.754875121215818,91.93547990145763,46.87431745469089,0.5613730361511902,12,-0.9099998474121023,-0.7749996185302663,-1.9749979972839213,-2.83749771118163,-0.29999923706053266,0,0.02197965361436771,1.1818229107964235,34.049999237060554,1.061221788853368,33.639999389648445,-3.730743272983566,33.360000610351555,0.02197965361436771
3595,2013-12-27,34.889999389648445,34.959999084472656,34.52000045776367,34.52000045776367,214926.0,0.01572055136870487,-1.3783778210798718,2.05554613656597,74.59725909286861,45.01808640908909,-1.5282992380529734,-1.324671022265015,-2.1352757276787244,-3.15025659003269,18.873456225027667,0.6100006103515696,-0.32552906936712134,1.335749435424809,0.0608491355824583,2.6106497352671596,0.6982992855036372,1.9731995853459807,-2.1444860270459074,95.78315052658954,44.52441385387394,0.637450149921174,12,-1.207500457763679,-1.207500457763679,-2.5024991035461497,-3.377498626708988,-0.8600006103515696,4,0.02794503599526088,-1.3437522351763107,34.34999847412109,1.1818229107964235,34.049999237060554,1.061221788853368,33.639999389648445,0.02794503599526088
3596,2013-12-30,34.59999847412109,35.005001068115234,34.56999969482422,35.0,155069.0,-0.008311863588435608,1.1219389653889096,-1.0810883259616657,74.22932375034672,49.76120742060826,-1.1446872223727809,-1.0378706010198044,-1.7559806299664231,-2.835803631175999,17.930735734696494,0.4350013732910156,-0.29998393516031996,1.013998603820795,-0.33353124367990716,2.3615284513214974,0.3402336800704475,1.6877635275711427,-1.6330365393315347,73.17867410405206,15.520972212224152,0.6737649237503497,12,-0.894998550415032,-0.894998550415032,-2.2124981880187917,-2.9699974060058487,-1.404998779296868,0,0.03352600862915445,-1.3783778210798718,34.889999389648445,-1.3437522351763107,34.34999847412109,1.1818229107964235,34.049999237060554,0.03352600862915445
3597,2014-01-02,34.415000915527344,34.799999237060554,34.25,34.790000915527344,270051.0,-0.005346750484168661,1.7848299306587734,0.9374964237349392,67.46031906218961,53.92214475985973,-0.7895384205030851,-0.8890013375058601,-1.4845765556087045,-2.6232695742207284,16.41846224637154,0.549999237060554,-0.2407384493376057,0.8230009078979492,-0.5388143195096831,2.1848161353055815,0.14209329419413308,1.5039085216017654,-1.2034742847387108,56.77659874743918,-3.9949073458471602,0.6809076137038145,1,-0.7100009918212891,-0.7100009918212891,-1.5875020027160645,-2.282501220703125,-1.295001983642571,3,0.016707852612028562,1.1219389653889096,34.59999847412109,-1.3783778210798718,34.889999389648445,-1.3437522351763107,34.34999847412109,0.016707852612028562
3598,2014-01-03,34.52000045776367,34.72999954223633,34.21500015258789,34.27000045776367,225563.0,0.00305098182313146,-1.8611028694951892,-0.6666666666666666,66.97986453466812,57.031715531302076,-0.6834441828423365,-1.0298696921021886,-1.5404653644251596,-2.709901815659606,14.802362366619132,0.5149993896484375,-0.14847320143682907,0.91725044250488,-0.47139316282517285,2.305894047834933,0.2229286398398571,1.6115722451699028,-1.0932568944958447,46.40892594450411,-15.926511597803149,0.6943218026650249,1,-0.5550003051757812,-0.8150005340576172,-1.6925015449523926,-2.387500762939453,-1.7299995422363281,4,0.007676691371214517,1.7848299306587734,34.415000915527344,1.1219389653889096,34.59999847412109,-1.3783778210798718,34.889999389648445,0.007676691371214517
3599,2014-01-06,34.740001678466804,34.875,34.450000762939446,34.580001831054695,177763.0,0.006373152311290209,-1.023796332458276,0.6399993896484375,67.02413691185389,59.76024049615401,-0.7047855648323917,-1.27300249596545,-1.7261624665547473,-2.9077547268601727,13.788284717766192,0.424999237060554,0.03611289143941576,1.110501670837408,-0.34594645290441406,2.56694979457923,0.382277608966497,1.838725732708319,-1.1238672146172846,66.45581233642784,6.322312210719389,0.72822406187091,1,-0.5875015258789134,-1.0350017547607493,-1.7537527084350657,-2.5450019836425852,-1.4950027465820312,0,-0.02302829628974057,-1.8611028694951892,34.52000045776367,1.7848299306587734,34.415000915527344,1.1219389653889096,34.59999847412109,-0.02302829628974057
3600,2014-01-07,34.919998168945305,34.919998168945305,34.5,34.735000610351555,230918.0,0.005181245877430962,3.5405806664466404,1.1562358438833655,72.9251654075555,63.634280469580844,-0.7102084397351973,-1.4206959537872947,-1.8676053394811447,-3.0603395958318487,13.461305747939923,0.4199981689453054,0.25770417497565035,1.223748207092278,-0.3423525119843376,2.7898489261688937,0.44069784755397023,2.006798566630586,-1.1371997125839002,89.24015181511687,28.42342108063034,0.7830503595383081,1,-0.6699981689453054,-1.2149982452392507,-1.8087491989135671,-2.5999984741210866,-1.7149963378906108,1,-0.02491406006597241,-1.023796332458276,34.740001678466804,-1.8611028694951892,34.52000045776367,1.7848299306587734,34.415000915527344,-0.02491406006597241
3601,2014-01-08,34.705001831054695,34.990001678466804,34.525001525878906,34.94499969482422,343793.0,-0.0061568255774369085,1.818167105932321,-1.2973028703397835,77.56885520119685,67.58026914805119,-0.31777742451564706,-1.1214299295126082,-1.6023800014215865,-2.8231348261211835,14.188570388929522,0.46500015258789773,0.4199803894094174,0.9187517166137766,-0.6626993689597427,2.500202802187296,0.12802617382701698,1.7094772594005363,-0.7755390612828279,63.2258985440194,-2.524649230280289,0.7907255427867591,1,-0.38250160217285867,-1.00000190734864,-1.5087528228759837,-2.385002136230476,-1.3850021362304759,2,-0.019449733932986435,3.5405806664466404,34.919998168945305,-1.023796332458276,34.740001678466804,-1.8611028694951892,34.52000045776367,-0.019449733932986435
3602,2014-01-09,34.689998626708984,35.22999954223633,34.529998779296875,34.735000610351555,428103.0,-0.0004323066864755365,-2.835602980675773,0.1875099341958624,79.17284607305298,71.01327029711452,-0.15440599046307568,-0.9956236201351416,-1.5306449106815805,-2.7920919995251516,15.29865769156319,0.7000007629394531,0.5563377450377232,0.8009984970092745,-0.7317953172797473,2.3337923112982963,0.03460158986476358,1.5673954041537854,-0.6314712611359141,46.797907364813064,-24.58402036648001,0.7663969071445116,1,-0.024999618530273438,-0.8724994659423828,-1.4674997329711914,-2.342498779296875,-0.270000457763679,3,-0.04309596399734983,1.818167105932321,34.705001831054695,3.5405806664466404,34.919998168945305,-1.023796332458276,34.740001678466804,-0.04309596399734983
3603,2014-01-10,34.5,34.85499954223633,34.43000030517578,34.799999237060554,406397.0,-0.005477043362080103,1.0731677816131524,6.666355853184223,72.79639910395014,72.52824101529805,0.11861134384001559,-0.7325260434918732,-1.2830181900818332,-2.586915923554777,16.10028525039338,0.4249992370605469,0.7176305647010537,0.5407499313354478,-0.9674107233667399,2.0489105860376355,-0.21333039601564963,1.2948302586865452,-0.2774665296940739,8.74997019764919,-62.81087777524081,0.7540803273510942,1,0.22249984741210938,-0.6825008392333984,-1.2700004577636719,-2.1525001525878906,0.22499847412108664,4,-0.04000003095986171,-2.835602980675773,34.689998626708984,1.818167105932321,34.705001831054695,3.5405806664466404,34.919998168945305,-0.04000003095986171
3604,2014-01-13,34.650001525878906,34.75,33.94499969482422,34.525001525878906,387325.0,0.004347870315330571,3.953894549039861,-0.41666772630748095,71.2219079417024,72.1532019985018,0.017478581285217842,-0.8144145405194081,-1.356341464226233,-2.7272601926942492,16.38110962243257,0.8050003051757812,0.8576389106477862,0.6210014343261747,-0.8790319175045695,2.121034786156919,-0.12901524158920097,1.3710181102415504,0.5799980163574219,54.86396223894554,-15.528211116089913,0.7500166759153724,1,-0.06250190734863281,-0.8325023651123047,-1.3812522888183594,-2.302501678466797,-0.40000152587890625,0,-0.053679668930530666,1.0731677816131524,34.5,-2.835602980675773,34.689998626708984,1.818167105932321,34.705001831054695,-0.053679668930530666
3605,2014-01-14,34.69499969482422,34.720001220703125,34.154998779296875,34.5,418777.0,0.0012986483972217133,3.6122131224114846,1.55999755859375,71.36003750009161,71.83439241514012,-0.06491577337988019,-0.804163233723294,-1.3078893076969536,-2.7588084609534036,16.36767390015441,0.56500244140625,0.9461576973852388,0.6047496795654297,-0.8992114019396027,2.108710761070462,-0.14723086118708295,1.3567302203179423,0.5092998504638686,58.36576568553235,-12.396324492889647,0.7519805407525145,1,-0.10750007629394531,-0.8775005340576172,-1.380000114440918,-2.3474998474121094,-0.0950012207031321,1,-0.04179278788567786,3.953894549039861,34.650001525878906,1.0731677816131524,34.5,-2.835602980675773,34.689998626708984,-0.04179278788567786
3606,2014-01-15,34.84999847412109,35.049999237060554,34.630001068115234,34.94499969482422,291614.0,0.004467467377438528,1.7540835980688079,-0.4871865096443887,70.16670269445454,72.13510170761398,-0.20196106140532777,-0.8769273275886178,-1.367644176938093,-2.8912560560162106,16.49793924472546,0.4199981689453196,0.9644291107015022,0.6789985656738224,-0.804906326362115,2.16290345770976,-0.06295388034414628,1.4209510116917912,0.3291150741577198,70.42792893084507,0.4881793118205735,0.741952446017969,1,-0.2624988555908132,-1.032499313354485,-1.4312496185302663,-2.5024986267089773,-0.5699996948242116,2,-0.04720220129386621,3.6122131224114846,34.69499969482422,3.953894549039861,34.650001525878906,1.0731677816131524,34.5,-0.04720220129386621
3607,2014-01-16,34.880001068115234,34.96500015258789,34.615001678466804,34.96500015258789,244239.0,0.0008609066085447648,7.235346916793658,0.8947157083198817,65.83975912034654,72.00842332824494,-0.17776016228111757,-0.783270260575911,-1.3352298439287722,-2.89942178407221,17.439461447714432,0.34999847412108664,0.8666509526005797,0.6050010681152358,-0.7612149611535486,1.9712170973840202,-0.0781069465191564,1.288109082749628,0.2744302030944823,84.61554394843715,17.219928786893945,0.683108014634391,1,-0.29250144958496094,-1.0625019073486328,-1.6250014305114746,-2.532501220703125,-0.625,3,-0.04472480864448869,1.7540835980688079,34.84999847412109,3.6122131224114846,34.69499969482422,3.953894549039861,34.650001525878906,-0.04472480864448869
3608,2014-01-17,35.049999237060554,35.049999237060554,34.625,34.799999237060554,333959.0,0.004873800565927233,2.399993896484432,-2.9412081500762945,64.0562738131899,71.6786607617267,-0.29577577354094586,-0.8109443707862525,-1.4532498823434992,-3.051961371988085,18.47558990209782,0.424999237060554,0.7926613732476326,0.6582492828369197,-0.5347573471169724,1.851255912790812,0.06174596785997011,1.2547525978138694,0.08024340262145557,100.0,34.23343086261784,0.5965033149769474,1,-0.46249961853028054,-1.2325000762939524,-1.8049998283386302,-2.6574993133544993,-0.14999771118164773,4,-0.017974353261871356,7.235346916793658,34.880001068115234,1.7540835980688079,34.84999847412109,3.6122131224114846,34.69499969482422,-0.017974353261871356
3609,2014-01-20,35.0,35.095001220703125,34.94499969482422,35.0,184143.0,-0.0014265117874150413,-1.7272853377722293,0.0,52.75002574930458,69.43697857747661,-0.22911070972476466,-0.636037622654186,-1.3531997024805236,-2.987810495986082,19.94100858619847,0.15000152587890625,0.7713765120370653,0.5082500457763643,-0.5170620324039632,1.533562123956692,-0.0044059933138029805,1.0209060848665317,0.10653778078485487,89.89351340822024,26.770334919046817,0.5126560390901654,1,-0.41250038146972656,-1.1825008392333984,-1.5537500381469727,-2.6075000762939453,-0.034999847412109375,0,-0.007857186453683274,2.399993896484432,35.049999237060554,7.235346916793658,34.880001068115234,1.7540835980688079,34.84999847412109,-0.007857186453683274
3610,2014-01-21,35.314998626708984,35.415000915527344,34.904998779296875,35.009998321533196,223583.0,0.008999960763113934,1.0197909112883732,100.0,67.65441122449579,68.3353736911765,-0.5388522001157554,-0.8376469888823337,-1.607491196109379,-3.2845265126856233,21.10539331633446,0.5100021362304688,0.7553290208670447,0.7239988327026339,-0.20784451702171935,1.655842182426987,0.2580771578404537,1.189920507564814,-1.3699989318847656,87.49970197649179,24.5889639664751,0.46592167486217806,1,-0.6349983215332031,-1.404998779296875,-1.832498550415039,-2.9224987030029297,-0.30500030517578836,1,-0.03015711930124554,-1.7272853377722293,35.0,2.399993896484432,35.049999237060554,7.235346916793658,34.880001068115234,-0.03015711930124554
3611,2014-01-22,35.915000915527344,36.150001525878906,35.31999969482422,35.439998626708984,445165.0,0.016990013086523925,-1.3216829480400996,1.5573829952222165,80.73777027343934,68.50925415788609,-1.060711167926769,-1.3032383680717317,-2.1564545563240927,-3.850676090044473,22.191495370549223,0.8350028991699219,0.7393688356344157,1.1962511062622099,0.27449125779397576,2.118010954730444,0.7353711820280964,1.6571310304963234,-1.940601196289066,84.69051246175977,20.136199832215553,0.46087992423411667,1,-0.8675003051757812,-1.6375007629394531,-2.4325008392333984,-3.522500991821289,-0.9750022888183594,2,-0.036614295082413206,1.0197909112883732,35.314998626708984,-1.7272853377722293,35.0,2.399993896484432,35.049999237060554,-0.036614295082413206
3612,2014-01-23,35.525001525878906,36.08000183105469,35.400001525878906,35.790000915527344,367900.0,-0.01085895530298664,-1.6407810138958845,-0.5578907636585582,68.44042271128214,68.02525678092299,-0.6032485606345688,-0.8061081596886481,-1.71937942502786,-3.4216427301850842,23.23477963451717,0.6800003051757812,0.6754188205896128,0.7120016098022433,-0.12710486944798305,1.5511080890524696,0.29244837017713365,1.1315548494273528,-1.4635777343750007,59.01643444980864,-7.509568314747966,0.41955323962511243,1,-0.47750091552734375,-1.2475013732910156,-2.0487518310546875,-3.1325016021728516,-0.38500213623046164,3,-0.03504581824366948,-1.3216829480400996,35.915000915527344,1.0197909112883732,35.314998626708984,-1.7272853377722293,35.0,-0.03504581824366948
3613,2014-01-24,35.28499984741211,35.689998626708984,35.189998626708984,35.599998474121094,459737.0,-0.006755852727886924,1.020206379420627,1.1886768008291588,59.92712456085728,66.77028084971795,-0.2684107398424658,-0.49417604544895255,-1.4337977974931633,-3.152468171398013,24.010803715768258,0.5,0.6072734321359121,0.41024990081787394,-0.37230005660428844,1.1927998582400363,0.018974922106792746,0.8015248795289551,-1.1400329465332035,30.522106811287802,-34.52512400081484,0.39127497871108213,1,-0.13249969482421875,-1.0074996948242188,-1.8375005722045898,-2.8575000762939453,-0.7350006103515554,4,-0.029190839839904892,-1.6407810138958845,35.525001525878906,-1.3216829480400996,35.915000915527344,1.0197909112883732,35.314998626708984,-0.029190839839904892
3614,2014-01-27,35.10499954223633,35.334999084472656,34.35499954223633,35.130001068115234,406946.0,-0.005101326511383952,3.5057703100883963,0.07937026945201332,53.36978953146617,64.77136440875958,-0.01908898076855081,-0.26847779980523256,-1.2261331364396568,-2.9305532803458973,23.811593252358477,0.9799995422363281,0.5309098722882624,0.1924995422363267,-0.5555471081707068,0.9405461926433603,-0.18152378296719007,0.5665228674398435,-0.87983125635742,41.78268363124776,-19.369686366928043,0.3740233252035185,1,0.14750099182128906,-0.8274993896484375,-1.6837501525878906,-2.677499771118164,0.13500213623046875,0,-0.005839567555350089,1.020206379420627,35.28499984741211,-1.6407810138958845,35.525001525878906,-1.3216829480400996,35.915000915527344,-0.005839567555350089
3615,2014-01-28,35.8650016784668,36.13000106811523,35.29999923706055,35.29999923706055,523507.0,0.0216493988360853,-1.9380468834395341,-22.598718339945073,67.6291516658838,64.48941429447395,-0.6656758547999289,-1.0031204880780393,-1.9360129277867415,-3.6552124439725873,23.434111006603292,1.0250015258788991,0.518581366413791,0.9037515640258817,0.04325021628108061,1.7642529117706829,0.4735008901534812,1.3340022378982823,-1.5628400629878882,84.1225887208346,22.272795274649525,0.43025067387240146,1,-0.6125011444091797,-1.3275012969970703,-2.6100025177001953,-3.437501907348633,-0.9650001525878906,1,-0.0250941442564957,3.5057703100883963,35.10499954223633,1.020206379420627,35.28499984741211,-1.6407810138958845,35.525001525878906,-0.0250941442564957
3616,2014-01-29,35.7599983215332,36.650001525878906,35.5099983215332,36.2599983215332,501087.0,-0.002927738798814472,-1.2800064086914062,-0.884951928270498,65.82837498645665,64.4881493907084,-0.4671388076913203,-0.8503551492190624,-1.7639877781709643,-3.5134413516882717,23.180997917561697,1.1400032043457031,0.5083634799288106,0.7407482147216768,-0.17201660463184965,1.6535130340752033,0.2843658050449136,1.19713062439844,-1.404998779296875,61.21993746893809,-2.429148914788982,0.4563824096767636,1,-0.25749778747558594,-0.7849979400634766,-2.5174989700317383,-3.332498550415039,-0.55999755859375,2,-0.020973155346833083,-1.9380468834395341,35.8650016784668,3.5057703100883963,35.10499954223633,1.020206379420627,35.28499984741211,-0.020973155346833083
3617,2014-01-30,34.990001678466804,35.8849983215332,34.950000762939446,35.875,465516.0,-0.021532345615428605,1.0663044440416782,1.769996643066392,56.18688535012834,63.61377289481267,0.3577204767474882,-0.0369675109954386,-0.9406602102256372,-2.7008815472677625,23.16712087722164,0.9349975585937571,0.47840495015869067,-0.05799846649168927,-0.9257384548230263,0.8097415218396478,-0.4918684606573578,0.37587152767397924,-0.497302017211922,27.668914482706196,-41.15137237387084,0.43386999416566774,1,0.5124988555908132,0.08249855041503196,-1.6762523651123118,-2.5525026321411204,-0.15999984741210938,3,-0.0014290668579359789,-1.2800064086914062,35.7599983215332,-1.9380468834395341,35.8650016784668,3.5057703100883963,35.10499954223633,-0.0014290668579359789
3618,2014-01-31,34.78499984741211,34.919998168945305,34.15999984741211,34.919998168945305,635782.0,-0.005858868854552113,10.259374381871153,0.15254076561334165,51.681173272627596,63.49501150851523,0.5824275129161407,0.19911401878761126,-0.6855442218979704,-2.4456139210984844,22.817871395690766,0.8300018310546946,0.44063107658162437,-0.2762502670288072,-1.1177394880142728,0.5652389539566585,-0.69699487752154,0.14449434346392565,1.8650016784667969,25.100384686681814,-43.60633323509979,0.42074461049273393,1,0.6200008392333984,0.3600006103515625,-1.3962507247924805,-2.347500801086426,-0.04999923706055398,4,0.01020553525351664,1.0663044440416782,34.990001678466804,-1.2800064086914062,35.7599983215332,-1.9380468834395341,35.8650016784668,0.01020553525351664
3619,2014-02-03,33.939998626708984,35.115001678466804,33.919998168945305,34.865001678466804,484407.0,-0.02429211511886753,-1.4766810293710646,6.851959648478754,42.159916021311595,60.66228981927255,1.4094765749536506,1.0341282984433846,0.18257090930187303,-1.558901700199101,22.16633241636366,1.1950035095214986,0.4028761740016549,-1.0812513351440458,-2.0530103062235554,-0.10949236406453622,-1.5671308206838006,-0.595371849604291,2.6602028656005885,0.7326165996419847,-66.42018757717443,0.48587948553975424,2,1.345001220703125,1.345001220703125,-0.5212497711181641,-1.3774995803833008,1.06500244140625,0,0.017972912051667844,10.259374381871153,34.78499984741211,1.0663044440416782,34.990001678466804,-1.2800064086914062,35.7599983215332,0.017972912051667844
3620,2014-02-04,34.049999237060554,34.275001525878906,33.30500030517578,33.639999389648445,392845.0,0.0032410316677209394,1.2558051853002214,-0.443241615941667,41.61427797979753,56.31523511997901,1.2305731945362055,0.9018457650749596,0.10114639995010322,-1.6352294737582938,21.64066308634791,0.970001220703125,0.3605281203619697,-0.9277507781982379,-1.992074606310716,0.13657304991424013,-1.459912692254477,-0.3955888641419989,2.4429941223144453,22.27200777308454,-42.629649276234346,0.5321619140562388,2,0.9275016784667898,0.9275016784667898,-0.5425004959106516,-1.4875001907348704,-0.07999801635742898,1,0.03494867747635744,-1.4766810293710646,33.939998626708984,10.259374381871153,34.78499984741211,1.0663044440416782,34.990001678466804,0.03494867747635744
3621,2014-02-05,34.029998779296875,34.5,33.935001373291016,34.150001525878906,300005.0,-0.0005873849695100519,-2.645181138019295,-0.2926897347388792,41.07141569168956,53.27423434002428,1.0673052879897682,0.9156285829285835,0.11735825870694327,-1.5767799926492216,20.895405946358828,0.5649986267089844,0.3556374629844825,-0.9140010833740249,-2.0548031216421734,0.22680095489412366,-1.4844021025080991,-0.3436000642399506,2.2717149968261694,28.100737656561652,-32.890048369779166,0.5704010191340727,2,0.9475021362304688,0.9475021362304688,-0.3474998474121094,-1.359999656677246,-0.7599983215332031,2,0.02556575897120883,1.2558051853002214,34.049999237060554,-1.4766810293710646,33.939998626708984,10.259374381871153,34.78499984741211,0.02556575897120883
3622,2014-02-06,33.19499969482422,33.5,31.709999084472656,32.25,1399332.0,-0.024537147059219167,1.3022515295583783,-7.874817216606269,32.90325166492866,50.271581796032216,1.7176670413456776,1.721126476630161,0.9429787103524276,-0.7164192966221847,20.514526045933223,2.3199996948242188,0.26417462095735544,-1.6742502212524428,-3.0556700094943707,-0.2928304330105149,-2.364960115373407,-0.9835403271314789,2.9269112730419877,43.6123195022187,-11.930011890045215,0.6907098941209647,2,0.9850006103515625,0.9850006103515625,0.5100002288818359,-0.5024995803833008,-0.5499992370605469,3,0.060400695482695,-2.645181138019295,34.029998779296875,1.2558051853002214,34.049999237060554,-1.4766810293710646,33.939998626708984,0.060400695482695
3623,2014-02-07,33.11999893188477,33.5,32.81999969482422,33.294998168945305,749516.0,-0.002259399416447039,1.3247758468912,-0.18518443764480222,32.752310338093736,47.98075077454638,1.6240526916730502,1.778631445946246,0.9994764776795861,-0.610966413956227,20.331944123583796,0.6800003051757812,0.06325238342638784,-1.6802509307861229,-3.2625767576803923,-0.09792510389185338,-2.471413844233261,-0.8890880173389846,2.648959085309947,41.409655601999226,-9.383171493256164,0.7911629134471347,2,1.0600013732910085,1.0600013732910085,0.585000991821282,-0.42749881744385476,0.795001983642571,4,0.05163052398300949,1.3022515295583783,33.19499969482422,-2.645181138019295,34.029998779296875,1.2558051853002214,34.049999237060554,0.05163052398300949
3624,2014-02-10,32.790000915527344,33.400001525878906,32.68000030517578,33.255001068115234,526847.0,-0.009963708544680538,-1.1021891306405893,2.6571553133517143,26.898498484244655,43.45512264325314,1.7781229781339718,2.0681745315166538,1.3049823054572869,-0.24054985539005713,21.165983940731703,0.720001220703125,-0.10345552139735759,-1.9172489166259794,-3.737508152641645,-0.09698968061031366,-2.827378534633816,-1.007119298618143,2.6542403870496116,38.70973034611188,-7.132588361354038,0.910129618007834,2,1.3899993896484375,1.3899993896484375,1.044999122619629,-0.09750080108642578,1.125,0,0.05931685393467556,1.3247758468912,33.11999893188477,1.3022515295583783,33.19499969482422,-2.645181138019295,34.029998779296875,0.05931685393467556
3625,2014-02-11,33.24499893188477,33.64500045776367,32.779998779296875,32.779998779296875,674706.0,0.01387612087994694,-2.72043610589268,-1.0000000000000153,24.906012948450893,38.908193527919174,1.0196175774322143,1.5799828147823263,0.8471991991193377,-0.6596576029810066,21.927678856363315,0.8650016784667969,-0.2274420377030708,-1.3897508621215735,-3.324000888346724,0.544499164103577,-2.3568758752341523,-0.4226258490089947,1.9005029932438404,55.01789762395053,13.50758672968238,0.9671250131125756,2,0.552499771118157,0.9350013732910085,0.6837511062621999,-0.3599987030029368,0.5550003051757812,1,0.05294035773129391,-1.1021891306405893,32.790000915527344,1.3247758468912,33.11999893188477,1.3022515295583783,33.19499969482422,0.05294035773129391
3626,2014-02-12,33.205001831054695,33.56999969482422,33.075000762939446,33.34000015258789,515269.0,-0.0012031012818507492,-1.5063208011820177,-0.2903188757721486,26.65996856137609,35.62742499583559,0.7365282944291138,1.57096630312585,0.8809875998225607,-0.5805248603493922,22.251933645328727,0.49499893188477273,-0.3288121877672694,-1.3474981307983356,-3.3805840183495874,0.6855877567529163,-2.3640410745739615,-0.33095518702270965,1.6656598668214428,77.26106902132915,36.396863216010075,1.0165429437756257,2,0.20749855041503196,0.9749984741210866,0.7724981307983327,-0.32000160217285867,0.45999908447264914,2,0.023038679339356882,-2.72043610589268,33.24499893188477,-1.1021891306405893,32.790000915527344,1.3247758468912,33.11999893188477,0.023038679339356882
3627,2014-02-13,33.31999969482422,33.325000762939446,32.81999969482422,33.125,400645.0,0.003463269309684991,3.926795682918024,-1.4444601429823587,29.721349797297407,33.18744460968779,0.4020034939220025,1.4051473223089417,0.7503508611893892,-0.6619474134677574,22.69954188709055,0.5050010681152273,-0.5617887098575878,-1.1545001983642607,-3.25331948015355,0.9443190834250288,-2.2039098392589054,-0.10509055746961593,1.2978089939796433,66.32116978760243,23.151197730682085,1.0494096408946445,2,0.09250068664550781,0.8600006103515625,0.6937503814697266,-0.4349994659423828,0.4049987792968679,3,-0.0015005773564972236,-1.5063208011820177,33.205001831054695,-2.72043610589268,33.24499893188477,-1.1021891306405893,32.790000915527344,-0.0015005773564972236
3628,2014-02-14,34.419998168945305,34.665000915527344,33.255001068115234,33.255001068115234,672427.0,0.03301315978979291,-1.4206066202353003,5.974353456707973,44.05896011206544,33.39844950866044,-0.8439675555791339,0.26933995398253074,-0.3531492972204191,-1.7188390374436224,22.446276989481394,1.4099998474121094,-0.776091935823942,-0.02300167083740945,-2.1042906019166665,2.0582872602418476,-1.063646136377038,1.017642794702219,-2.709999084472649,87.65729615878325,42.48136498456079,1.0406444655396274,2,-1.2324981689453054,-0.23999786376952414,-0.17874908447264914,-1.4224987030029226,-1.9199981689453054,4,-0.051568791563245564,3.926795682918024,33.31999969482422,-1.5063208011820177,33.205001831054695,-2.72043610589268,33.24499893188477,-0.051568791563245564
3629,2014-02-17,34.72499847412109,34.93000030517578,34.22499847412109,34.43000030517578,405135.0,0.008861136589221497,1.0000000000000202,0.25321794254690977,39.26549390330192,33.13747350016092,-1.1464689161241068,-0.060416723154595786,-0.6549556107168684,-1.970777224446259,22.010141065730743,0.7050018310546946,-0.9049075815412948,0.2957487106323171,-1.7736458069084335,2.3651432281730678,-0.7389485481380618,1.330445969402696,-2.9558993530273376,90.46503788080376,48.14124244265448,1.0346972587703769,2,-1.404998779296868,-0.5449981689453054,-0.4549989700317312,-1.7274990081787038,-1.7150001525878906,0,-0.023326064627400833,-1.4206066202353003,34.419998168945305,3.926795682918024,33.31999969482422,-1.5063208011820177,33.205001831054695,-0.023326064627400833
3630,2014-02-18,34.25,34.81999969482422,34.10499954223633,34.81999969482422,287187.0,-0.013678862346821474,1.5087738084084004,-1.932214348523297,36.70773518695747,32.65262011074625,-0.7153427736112761,0.34857543934882784,-0.16222921587106498,-1.4475746221604027,21.12611156643781,0.7150001525878906,-1.0187454805234424,-0.1259998321533189,-2.153818896754082,1.901819232447444,-1.1399093644537004,0.8879097001470626,-2.3544648315429697,67.77250670735675,26.6889480029187,1.0139095323003815,2,-0.9300003051757812,-0.06999969482421875,-0.0475006103515625,-1.2525005340576172,-0.8499984741210938,1,-0.00978099516708486,1.0000000000000202,34.72499847412109,-1.4206066202353003,34.419998168945305,3.926795682918024,33.31999969482422,-0.00978099516708486
3631,2014-02-19,34.59999847412109,34.665000915527344,34.21500015258789,34.290000915527344,236354.0,0.01021893355098058,1.0454466638923567,-0.5438556571321368,46.292738645634884,34.14034088638027,-1.0906805825951906,-0.11066482006762612,-0.46814544891160637,-1.7533908947741068,19.301556562842848,0.4500007629394531,-1.010846553472689,0.28974876403808025,-1.609138873780374,2.1886364018565345,-0.6596950548711433,1.2391925829473038,-2.5830847001953074,84.36010731770781,39.86207238578079,0.9494438189092254,2,-0.7949981689453054,-0.4199981689453054,-0.39749908447264914,-1.6024990081787038,-1.1800003051757812,2,-0.023121366252628284,1.5087738084084004,34.25,1.0000000000000202,34.72499847412109,-1.4206066202353003,34.419998168945305,-0.023121366252628284
3632,2014-02-20,34.279998779296875,34.334999084472656,33.375,33.509998321533196,441516.0,-0.009248546501051225,1.1818134528603692,2.4838920063005325,45.3023056434219,35.53478480919452,-0.671168970371987,0.11729373105151808,-0.0981688036476811,-1.3879068181200296,17.66610732673896,1.2249984741210866,-1.0165928214398008,0.03199920654297017,-1.7787999361979203,1.8427983492838607,-0.8734003648274751,0.9373987779134154,-2.1465615441210986,61.19392107786313,13.6538826840046,0.9053995713704442,2,-0.47499847412109375,-0.09999847412109375,-0.0774993896484375,-1.2824993133544922,-0.7150001525878906,3,-0.01794042840342669,1.0454466638923567,34.59999847412109,1.5087738084084004,34.25,1.0000000000000202,34.72499847412109,-0.01794042840342669
3633,2014-02-21,34.255001068115234,34.389999389648445,34.130001068115234,34.25,188751.0,-0.0007292214723396695,-1.1224445309459514,0.006494889794947698,53.457776899356986,38.485815744207,-0.5232670226109803,0.0644757351224925,-0.03728373832856846,-1.318784862458429,16.42803839876161,0.25999832153321023,-1.0198492869832165,0.05850143432617472,-1.6854718796866024,1.8024747483389518,-0.8134852226802138,0.9304880913325633,-2.009701310139455,56.59169745408872,3.001503437492744,0.8719866570063882,2,-0.40000152587890625,-0.07500076293945312,-0.052501678466796875,-1.225001335144043,-1.0750007629394531,4,-0.015472269083870449,1.1818134528603692,34.279998779296875,1.0454466638923567,34.59999847412109,1.5087738084084004,34.25,-0.015472269083870449
3634,2014-02-24,34.900001525878906,34.900001525878906,34.060001373291016,34.290000915527344,296312.0,0.018829380751765434,1.7540961052605248,121.97406559877956,58.34975256855792,42.20178681310777,-0.9359089584734761,-0.6289149033292745,-0.6433200232385303,-1.9160213192701292,16.622329223008325,0.8400001525878906,-0.8776185913300409,0.7137517929077148,-1.010032018737995,2.4375356045534247,-0.14814011291514362,1.5756436987305733,-2.547313746015128,100.0,40.694771966662294,0.8618919058228557,2,-1.0250015258789062,-0.720001220703125,-0.6975021362304688,-1.800002098083496,-1.0,0,-0.06876794902427918,-1.1224445309459514,34.255001068115234,1.1818134528603692,34.279998779296875,1.0454466638923567,34.59999847412109,-0.06876794902427918
3635,2014-02-25,34.96500015258789,35.075000762939446,34.75,34.924999237060554,322506.0,0.0018624247526404236,1.4999853282080693,0.06557520574329075,59.10423035350144,45.80670479001059,-0.8172053030651867,-0.806127075362582,-0.6747269884906615,-1.9275230863792387,15.748322803854553,0.325000762939446,-0.7136880946376607,0.8237504959106445,-0.7565252610617605,2.4040262528830496,0.033612617424445546,1.6138883743968435,-2.509219871711629,93.52937876560978,29.026281230908594,0.7901378784862011,2,-1.0174999237060547,-0.7849998474121094,-0.7625007629394531,-1.375,-1.1300010681152344,1,-0.05591310803726679,1.7540961052605248,34.900001525878906,-1.1224445309459514,34.255001068115234,1.1818134528603692,34.279998779296875,-0.05591310803726679
3636,2014-02-26,35.009998321533196,35.150001525878906,34.924999237060554,34.99499893188477,304185.0,0.0012869489131683842,-1.9032782043711136,0.3749761586874855,70.8861459634719,50.38057103069665,-0.6473104411737509,-0.9593823344773824,-0.6773420948991458,-1.925724202273507,14.248225457899638,0.22500228881835227,-0.4667216708141453,0.9062486648559513,-0.5424016308237256,2.3548989605356283,0.18192351701611642,1.6305738126957863,-2.397064811733145,92.11250231030722,23.935506544027703,0.7243251478398381,2,-0.8074970245361257,-0.8299980163574148,-0.7149982452392507,-1.2324981689453054,-1.18499755859375,2,-0.04598677157502307,1.4999853282080693,34.96500015258789,1.7540961052605248,34.900001525878906,-1.1224445309459514,34.255001068115234,-0.04598677157502307
3637,2014-02-27,34.939998626708984,35.224998474121094,34.615001678466804,35.09999847412109,336099.0,-0.0019994201136867007,1.975595232557023,-10.667090539175451,70.96782983211752,53.37044544403577,-0.3613472170719376,-0.9415969842722234,-0.5508753532213149,-1.8068635126931838,13.740535514401811,0.6099967956542898,-0.22735671147700742,0.8387491226196317,-0.6036199924542061,2.2811182376934696,0.1175645650827164,1.559933680156547,-2.124099675622624,75.5364329053658,3.809405434296238,0.7211845575369177,2,-0.6399993896484375,-0.7599983215332031,-0.2774982452392578,-0.7949981689453125,-0.7349967956542898,3,-0.04350316306543167,-1.9032782043711136,35.009998321533196,1.4999853282080693,34.96500015258789,1.7540961052605248,34.900001525878906,-0.04350316306543167
3638,2014-02-28,35.139999389648445,35.139999389648445,34.86999893188477,34.889999389648445,300491.0,0.005724120515178788,1.160003662109375,-1.56250149011761,77.90982782148268,57.66426032383363,-0.5011796412570035,-1.1738208331457471,-0.6881806210059267,-1.9566635595564748,14.345598481448462,0.2700004577636719,0.016879902831576032,1.0209999084472727,-0.4648790066145594,2.506878823509105,0.27806045091635667,1.7639393659781888,-2.0831904862586086,92.70392309027328,16.106421171174006,0.7429394575309162,2,-0.8400001525878977,-0.9599990844726634,-0.47749900817871804,-0.9699993133544993,-1.3999977111816406,4,-0.04482073962139632,1.975595232557023,34.939998626708984,-1.9032782043711136,35.009998321533196,1.4999853282080693,34.96500015258789,-0.04482073962139632
3639,2014-03-03,34.549999237060554,35.014999389648445,34.05500030517578,34.299999237060554,418134.0,-0.01678998755935357,-1.5945996102811237,1.0,65.01731325043122,60.809768997552936,0.06860039747413538,-0.5647318957667977,-0.05023598388346784,-1.3165896265680388,15.591862855898697,1.0849990844726634,0.2347131773802147,0.40049972534180256,-1.094920381798012,1.895919832481617,-0.34721032822810116,1.1482097789117063,-1.276371376597595,42.30766722746125,-35.49027175233023,0.747710053569907,3,-0.2500000000000071,-0.36999893188477273,0.16500091552733664,-0.37999916076660867,-1.4850006103515696,0,-0.03965264723986517,1.160003662109375,35.139999389648445,1.975595232557023,34.939998626708984,-1.9032782043711136,35.009998321533196,-0.03965264723986517
3640,2014-03-04,35.2400016784668,35.470001220703125,34.845001220703125,34.880001068115234,352694.0,0.019971127543936484,-1.9069746810737922,1.44000244140625,70.3704043127921,63.485065182792624,-0.5209896663668019,-1.2237537278760868,-0.6939261136827639,-1.9512790752189133,16.074776904295074,0.920001983642571,0.3193137957955656,1.0310020446777344,-0.5405091650200973,2.602513254375566,0.24524643982881855,1.8167576495266502,-1.7712367566380252,83.74562590649549,5.636888986035402,0.785755604848916,3,-0.8175010681152344,-1.0600013732910156,-0.47500133514404297,-1.0700016021728516,-1.7050018310546875,1,-0.03802497414200434,-1.5945996102811237,34.549999237060554,1.160003662109375,35.139999389648445,1.975595232557023,34.939998626708984,-0.03802497414200434
3641,2014-03-05,34.900001525878906,35.64500045776367,34.84000015258789,35.334999084472656,335578.0,-0.009648130998689664,-1.900900405526153,-1.2083245030305598,65.1341357361572,65.68860185976321,-0.14970152460529107,-0.8592894683699299,-0.3115767197061956,-1.5555452473007136,16.800300986552013,0.8050003051757812,0.4060036184900184,0.6475017547607393,-0.9510780498413638,2.2460815593628425,-0.15178814754030867,1.4467916570617874,-1.1910882481852099,53.14472576167981,-25.36222792148955,0.7992899023010503,3,-0.05000114440917969,-0.720001220703125,-0.005001068115234375,-0.7300014495849609,-1.75,2,-0.030515827932458217,-1.9069746810737922,35.2400016784668,-1.5945996102811237,34.549999237060554,1.160003662109375,35.139999389648445,-0.030515827932458217
3642,2014-03-06,35.20000076293945,35.349998474121094,34.900001525878906,34.900001525878906,285789.0,0.008595966302124447,-1.9999872843101103,-0.689657289181984,58.823570026107554,66.28480109606883,-0.3413734963602195,-1.055493012453688,-0.5738941269700035,-1.8046058851316147,15.54843096878875,0.4499969482421875,0.5656125986845382,0.8472509384155273,-0.723325413351823,2.4178272901828777,0.061962762531848625,1.632539114299206,-1.2200352800359582,72.01260049567068,-5.11643471871885,0.7852881758836753,3,-0.35000038146972656,-1.4025020599365234,0.03874969482421875,-0.7800006866455078,-3.1300010681152344,3,-0.039062499153343366,-1.900900405526153,34.900001525878906,-1.9069746810737922,35.2400016784668,-1.5945996102811237,34.549999237060554,-0.039062499153343366
3643,2014-03-07,34.830001831054695,35.49499893188477,34.794998168945305,35.49499893188477,328009.0,-0.01051133306435359,1.1052746307185284,-2.216662640031535,51.17060781788785,65.48711834599438,0.13272418653051687,-0.5805832002435949,-0.18295341023360123,-1.3892945282165599,14.160336013944569,0.7000007629394673,0.6281109259630568,0.39175186157227415,-1.079285157758541,1.8627888809030893,-0.34376664809313695,1.1272703712376853,-0.6169314516707729,48.742229654350524,-25.5969459605965,0.7355185096654078,3,0.019998550415031957,-1.1525020599365305,0.45749855041503196,-0.4100017547607493,-3.1200027465820384,4,-0.017944299946684006,-1.9999872843101103,35.20000076293945,-1.900900405526153,34.900001525878906,-1.9069746810737922,35.2400016784668,-0.017944299946684006
3644,2014-03-10,34.735000610351555,35.084999084472656,34.490001678466804,34.615001678466804,303327.0,-0.002727568639357192,-2.216211479178995,-0.18045030833211687,55.907443546138765,65.13191981184296,0.22558087912369018,-0.3503593499070874,-0.0773539046596241,-1.2466782230411653,12.720075740887227,0.5949974060058523,0.7250695496464914,0.199500656127924,-1.053785289443887,1.452786601699735,-0.42714231665797797,0.826143628913826,-0.3214600199944684,21.212051153326772,-51.72882434621761,0.6266429727859044,3,0.11499977111817117,-1.0575008392333913,0.5399999618530344,-0.20750045776366477,-4.310001373291005,0,-0.028645427217531938,1.1052746307185284,34.830001831054695,-1.9999872843101103,35.20000076293945,-1.900900405526153,34.900001525878906,-0.028645427217531938
3645,2014-03-11,35.005001068115234,35.439998626708984,34.59999847412109,34.764999389648445,352121.0,0.007773152526826532,-1.9473508094469576,2.0000317894270143,55.03109098508343,63.37024703646648,-0.04263194261113057,-0.5077783053470455,-0.35080864187642646,-1.4698842507434051,11.367403550066976,0.8400001525878977,0.7870301045823922,0.3815010070800753,-0.7293170814719403,1.4923190956320909,-0.17390803719592896,0.9369100513560795,-0.5149993896484304,44.588738869659075,-25.796152073896017,0.5554090442760072,3,-0.1550006866455078,-1.3275012969970703,0.279998779296875,-0.47750091552734375,-2.700000762939453,1,-0.05542072224569439,-2.216211479178995,34.735000610351555,1.1052746307185284,34.830001831054695,-1.9999872843101103,35.20000076293945,-0.05542072224569439
3646,2014-03-12,33.970001220703125,34.970001220703125,33.700000762939446,34.860000610351555,502154.0,-0.029567199423823243,1.2882878548353967,-3.7083048557578486,46.72998208540096,60.67715284238686,0.9267923627578583,0.6192196475042664,0.677987944302572,-0.386288476345932,10.287950268866366,1.3050003051757884,0.7443884546813919,-0.691748809814456,-1.6372942915180246,0.2537966718891127,-1.1645215506662367,-0.21897606896267519,1.6749992370605469,15.041823575916016,-54.171472580946144,0.472772740851784,3,0.7024993896484375,-0.29250144958496094,1.0074996948242188,0.5574989318847656,-1.9300003051757812,2,-0.012805456510431412,-1.9473508094469576,35.005001068115234,-2.216211479178995,34.735000610351555,1.1052746307185284,34.830001831054695,-0.012805456510431412
3647,2014-03-13,33.27000045776367,34.209999084472656,33.27000045776367,33.985000610351555,378255.0,-0.02060643914586724,-1.6293662268650664,0.8033715089066797,40.904889715465195,56.56549305282936,1.5254043930205157,1.3863620357209072,1.3694874148738734,0.3574537280604986,9.080885245447964,0.9399986267089844,0.6691930426112407,-1.389249610900876,-2.3498760664906087,-0.4286231553111435,-1.8695628386957424,-0.9089363831060098,2.336100006103514,0.0,-67.88476191403973,0.4803132277948674,3,1.1875,0.4074993133544922,1.7075004577636719,1.2574996948242188,-0.7700004577636719,3,-0.003606820866657423,1.2882878548353967,33.970001220703125,-1.9473508094469576,35.005001068115234,-2.216211479178995,34.735000610351555,-0.003606820866657423
3648,2014-03-14,32.64500045776367,33.130001068115234,32.595001220703125,33.005001068115234,705380.0,-0.018785692557877764,-1.3260909226610054,0.5034972496838921,29.10101133661466,52.57479284018308,1.9660176076767044,1.9727071651069323,1.9751633227094132,1.0030459608675528,9.730150930338185,0.6749992370605469,0.5109316322352839,-1.925499725341794,-3.24145399737246,-0.609545453311128,-2.583476861357127,-1.267522589326461,2.8676560058593736,1.7574440298257303,-59.501116932635576,0.6579771360153314,3,1.4750003814697266,1.4750003814697266,1.5349998474121094,1.5349998474121094,0.4199981689453125,4,-0.017613746511763506,-1.6293662268650664,33.27000045776367,1.2882878548353967,33.970001220703125,-1.9473508094469576,35.005001068115234,-0.017613746511763506
3649,2014-03-17,33.915000915527344,34.075000762939446,32.700000762939446,32.700000762939446,529942.0,0.038903367742537,-1.2633742013468912,-3.3749947018183555,42.045463083858,49.42757714807928,0.6665667137005968,0.673439931343836,0.6931054861453987,-0.24786948686745802,10.273910878393743,1.4300003051757741,0.3771778157932246,-0.6149993896484389,-1.9604595210362632,0.7304607417393854,-1.287729455342351,0.05773067604547322,1.4225962335205082,46.39721962619955,-10.334018157775375,0.6727300656939107,3,0.2049999237060547,0.2049999237060547,0.2649993896484375,0.2649993896484375,-0.920001983642571,0,-0.06501553211060562,-1.3260909226610054,32.64500045776367,-1.6293662268650664,33.27000045776367,1.2882878548353967,33.970001220703125,-0.06501553211060562
3650,2014-03-18,33.915000915527344,33.915000915527344,33.915000915527344,33.915000915527344,0.0,0.0,1.0,0.0,41.647622289922694,46.817964542942114,0.5127733625538653,0.6820235244969979,0.6749967976555808,-0.22787222959179587,10.726401453883922,0.0,0.18453050922023095,-0.5982494354248047,-1.9665339505844344,0.770035079734825,-1.2823916930046195,0.08589282215501015,1.2580404778198258,55.578934518914465,3.185911245273772,0.6841422575798135,3,0.12999916076660156,0.2049999237060547,0.2649993896484375,0.2649993896484375,-1.565002441406257,1,-0.10290436633510336,-1.2633742013468912,33.915000915527344,-1.3260909226610054,32.64500045776367,-1.6293662268650664,33.27000045776367,-0.10290436633510336
3651,2014-03-19,33.799999237060554,34.35499954223633,33.77000045776367,34.169998168945305,330949.0,-0.003390879415077319,-1.720948181793987,-100.0,41.36364897419424,44.87797331495175,0.5088405415403301,0.7736855259874247,0.7771111311303329,-0.0867126255557551,11.017856225811531,0.5849990844726562,0.08844625142451434,-0.6732511520385671,-2.07716777268098,0.7306654686038456,-1.37520946235977,0.028707158282635703,1.2183597459279696,68.46586167807867,18.215440285900925,0.7019583103212064,3,0.24500083923339133,0.32000160217284446,0.1887502670288015,0.38000106811522727,-1.6100006103515696,2,-0.04423073862811089,1.0,33.915000915527344,-1.2633742013468912,33.915000915527344,-1.3260909226610054,32.64500045776367,-0.04423073862811089
3652,2014-03-20,33.665000915527344,33.764999389648445,33.139999389648445,33.639999389648445,375361.0,-0.003994033271609965,4.55559323183309,-0.06757188663097738,38.71463161778093,43.493975959384315,0.45058469492635567,0.9067362251228701,0.8978713783622538,0.07671841216394881,10.712033190745984,0.6599998474121094,-0.11859436438897575,-0.7774995803832994,-2.225487209537121,0.6704880487705225,-1.5014933949602067,-0.05350576580639199,1.2079566017240566,60.79549518502383,15.257717553387621,0.7239938145769106,3,0.35249900817871094,0.4549999237060547,0.13124942779541016,0.5149993896484375,-1.1200027465820384,3,-0.048269715009884306,-1.720948181793987,33.799999237060554,1.0,33.915000915527344,-1.2633742013468912,33.915000915527344,-0.048269715009884306
3653,2014-03-21,33.72499847412109,33.96500015258789,33.525001525878906,33.740001678466804,552663.0,0.0017821938797593084,-1.120490123082297,-0.6000915471475196,43.13071926564697,42.07433992821856,0.24290239515869416,0.8484993289933485,0.8301645248282199,0.04674915803425961,10.374574478263021,0.4399986267089844,-0.28462390986505426,-0.6910018920898509,-2.1724508134064706,0.7904470292267689,-1.4317263527481643,0.04972256856846258,1.011281665337414,61.93344212719636,15.326667582898878,0.7407244606583102,3,0.29250144958496804,0.3950023651123118,0.07125186920166726,0.4550018310546946,-1.479999542236314,4,-0.03632315877081771,4.55559323183309,33.665000915527344,-1.720948181793987,33.799999237060554,1.0,33.915000915527344,-0.03632315877081771
3654,2014-03-24,32.5,33.72499847412109,32.44499969482422,33.689998626708984,556901.0,-0.03632315877081771,1.0317468006454835,79.31629799128007,29.05196564904419,39.187770446436424,1.248856161854313,1.9863161562646496,2.028224428395376,1.3029410578917862,10.973022386656991,1.279998779296868,-0.46866330565379144,-1.7960002899169893,-3.4864428803762095,-0.10555769945776916,-2.641221585146596,-0.9507789946873828,2.1078034043331755,2.8795973596700586,-37.41709956556517,0.8452212952296101,3,1.2075004577636719,1.5450000762939453,1.1837501525878906,1.6800003051757812,-0.6550006866455114,0,0.017384573129507253,-1.120490123082297,33.72499847412109,4.55559323183309,33.665000915527344,-1.720948181793987,33.799999237060554,0.017384573129507253
3655,2014-03-25,33.009998321533196,33.075000762939446,32.540000915527344,32.540000915527344,385996.0,0.01569225604717528,-1.2766076602790124,-0.39495625915607946,35.916508668351284,37.98627340009757,0.4761820397288261,1.393805474795549,1.4952076989739211,0.834683510724382,11.811000782091519,0.575000762939446,-0.5869174869746274,-1.1882518768310604,-2.9407670833868877,0.564263329724767,-2.064509480108974,-0.3119942735531467,1.424780786039264,29.58108229560873,-8.714909294059467,0.8762576032779124,3,0.3900012969970774,1.0350017547607493,0.740001678466804,1.1700019836425852,-1.159997940063466,1,-0.00045438928843077875,1.0317468006454835,32.5,-1.120490123082297,33.72499847412109,4.55559323183309,33.665000915527344,-0.00045438928843077875
3656,2014-03-26,33.400001525878906,33.665000915527344,33.029998779296875,33.029998779296875,281898.0,0.011814699308581922,-2.432418500113409,0.7872442312531063,36.764710007242314,37.52625343251726,-0.0035520846003862516,0.9243951634980689,1.0812465299247123,0.48815467054124895,12.531490938551412,0.6550025939941477,-0.7253846247940814,-0.7177488327026396,-2.4611503356514675,1.0256526702461883,-1.5894495841770535,0.1539519187717744,0.8755952286736957,62.82904891092935,27.60836667643209,0.8717007514744141,3,-1.9073486328125e-06,0.6449985504150391,0.34999847412109375,0.779998779296875,-1.5850009918212926,2,-0.03143721568228852,-1.2766076602790124,33.009998321533196,1.0317468006454835,32.5,-1.120490123082297,33.72499847412109,-0.03143721568228852
3657,2014-03-27,33.419998168945305,34.46500015258789,33.290000915527344,34.44499969482422,438095.0,0.0005987018608637484,1.2065662788698492,-2.770253830133842,39.069733881861325,38.633889270877994,-3.796636878661275e-05,0.8270905542246467,1.0360631023036149,0.49478583692897615,12.641721976436193,1.1749992370605469,-0.8937838187658969,-0.6217521667480526,-2.3466550708909892,1.1031507373948841,-1.484203618819521,0.24069928532341578,-0.9749984741210866,48.26724025599977,14.14734874599889,0.86245145207147,3,0.03500175476074929,0.6250019073486399,0.5725021362304759,0.7600021362304759,-1.784997940063466,3,-0.036804297116307616,-2.432418500113409,33.400001525878906,-1.2766076602790124,33.009998321533196,1.0317468006454835,32.5,-0.036804297116307616
3658,2014-03-28,33.564998626708984,33.78499984741211,33.314998626708984,33.44499969482422,345801.0,0.004338733264755756,-1.473683682176379,-0.11707195438745276,40.9999794593104,38.517724423706035,-0.0009081929382332987,0.5882024583296328,0.8615610934794375,0.3707406639632893,12.757910036580444,0.470001220703125,-0.948212871551334,-0.39800167083740234,-2.0542331238825895,1.2582297822077848,-1.2261173973599995,0.4301140556851948,-1.0795989227294953,55.44547911264874,18.879342006464057,0.8281157265225937,3,-0.10999870300292969,0.48000144958496094,0.4275016784667969,0.6150016784667969,-1.8649978637695348,4,-0.03038881273637306,1.2065662788698492,33.419998168945305,-2.432418500113409,33.400001525878906,-1.2766076602790124,33.009998321533196,-0.03038881273637306
3659,2014-03-31,33.18000030517578,33.84000015258789,33.080001831054695,33.81999969482422,398086.0,-0.011470232006112635,1.2352881778096707,-5.333375719235782,36.20557517209401,37.91305252172507,0.30046286046049175,0.9120633447925428,1.2135877632037904,0.7734707176905005,12.10879258607692,0.759998321533196,-0.9197041439865004,-0.7145000457763686,-2.38179624041765,0.9527961488649126,-1.5481481430970092,0.119148051544272,-0.6550085922241209,33.24673471692953,-2.20939668740791,0.8336480973206404,3,0.27499961853027344,0.8649997711181641,0.8374996185302734,1.0,-1.4750003814697301,0,-0.028179667410827447,-1.473683682176379,33.564998626708984,1.2065662788698492,33.419998168945305,-2.432418500113409,33.400001525878906,-0.028179667410827447
3660,2014-04-01,33.900001525878906,34.439998626708984,33.439998626708984,33.439998626708984,476541.0,0.021699855758916753,-3.3477986847670147,-0.7187552154113916,49.44444646280426,38.810918909348416,-0.4714698693942765,0.09120133306265643,0.4581466628733253,0.07852190073386112,11.895321120807356,1.2599983215332031,-0.7406900586586218,0.07250118255615234,-1.4701752526860616,1.6151776177983663,-0.6988370350649546,0.8438394001772593,-1.3362096441345201,60.62731107962475,21.655782580936332,0.7713382176211082,4,-0.44500160217285156,0.14499855041503906,0.12749862670898438,0.279998779296875,-1.375,1,-0.06061953156419919,1.2352881778096707,33.18000030517578,-1.473683682176379,33.564998626708984,1.2065662788698492,33.419998168945305,-0.06061953156419919
3661,2014-04-02,33.834999084472656,34.06999969482422,33.700000762939446,33.900001525878906,365758.0,-0.001917476061369161,-1.208954883964512,-0.14130876462636935,54.98675124322833,40.618932201064794,-0.4481034580723744,0.07623407926598702,0.46688037061214516,0.15959138530786987,11.894552698349939,0.36999893188477273,-0.7266863008459339,0.060748863220212,-1.397250935192858,1.518748661633282,-0.668251035986323,0.789748762426747,-1.2331830373113988,54.51250313301305,10.172994935772323,0.7289998992065365,4,-0.37999916076660156,0.21000099182128906,0.22875118255615234,0.345001220703125,-1.7399978637695312,2,-0.058667023990370604,-3.3477986847670147,33.900001525878906,1.2352881778096707,33.18000030517578,-1.473683682176379,33.564998626708984,-0.058667023990370604
3662,2014-04-03,33.825000762939446,34.19499969482422,33.720001220703125,33.790000915527344,302467.0,-0.0002955023438377946,-4.428577656675749,-0.5384389671360409,61.68318192874285,42.68031694140876,-0.46156037831718066,-0.023253071113970236,0.4319064072653802,0.18552216765736063,11.940825583578983,0.47499847412109375,-0.7116396817250461,0.11950054168700319,-1.1760510350701594,1.4150521184441658,-0.5282752466915781,0.7672763300655845,-1.1859210336696577,54.77946229471334,4.844849971884344,0.6477757883785813,4,-0.37000083923339133,0.2199993133544993,0.36625003814697976,0.35499954223633523,-1.4750022888183594,3,-0.05942350875226288,-1.208954883964512,33.834999084472656,-3.3477986847670147,33.900001525878906,1.2352881778096707,33.18000030517578,-0.05942350875226288
3663,2014-04-04,34.205001831054695,34.59000015258789,33.834999084472656,33.834999084472656,374848.0,0.011234325485414365,-3.0810565601996,10.571553133517336,53.485591251130266,45.395164230529446,-0.8563688979699009,-0.4769308476316567,0.01815862396397705,-0.1760152968828237,12.332082854294239,0.7649993896484446,-0.6764397843610865,0.5307516098022518,-0.6778249958683276,1.7393282154728311,-0.07353669303303434,1.135039912637538,-1.5294036933185424,74.50339407382367,23.124898296077234,0.6042883028352896,4,-0.6400012969970774,-0.1600017547607493,0.03499794006346946,-0.025001525878913355,-2.2700023651123082,4,-0.07513525696816514,-4.428577656675749,33.825000762939446,-1.208954883964512,33.834999084472656,-3.3477986847670147,33.900001525878906,-0.07513525696816514
3664,2014-04-07,33.740001678466804,34.064998626708984,33.540000915527344,33.919998168945305,220173.0,-0.013594507460768956,1.2340451435389224,-0.48647339010655677,48.10811479567648,46.74978713356558,-0.22012542408667457,-0.0951752469513778,0.4491157704393842,0.29662902758280296,12.260792440819635,0.6650009155273509,-0.620512868724532,0.11550140380860086,-0.9864350188828652,1.217437826500067,-0.4354668075371322,0.6664696151543339,-0.9878274601365788,26.087187278167974,-23.737171963529036,0.5509682113457337,4,0.06999778747557883,0.30499839782714133,0.4999980926513601,0.43999862670897727,-2.740001678466804,0,-0.06046238334449472,-3.0810565601996,34.205001831054695,-4.428577656675749,33.825000762939446,-1.208954883964512,33.834999084472656,-0.06046238334449472
3665,2014-04-08,33.064998626708984,33.825000762939446,32.709999084472656,33.825000762939446,469863.0,-0.0200060171362888,1.9342066957787845,4.222316414114949,42.912237642876434,47.43284575974715,0.517969958165537,0.4501131835012302,1.0570294397062696,0.9818954222859304,12.760515171497563,1.1150016784667898,-0.626476381891834,-0.46250152587890625,-1.3786528128622777,0.4536497611044652,-0.9205771693705884,-0.004425882387224078,1.5250015258789062,18.882943645996296,-27.402640514986228,0.4580756434916842,4,0.5850009918212891,0.9800014495849609,1.1750011444091797,1.1150016784667969,-1.889999389648434,1,-0.041131067881078454,1.2340451435389224,33.740001678466804,-3.0810565601996,34.205001831054695,-4.428577656675749,33.825000762939446,-0.041131067881078454
3666,2014-04-09,33.53499984741211,33.72499847412109,33.134998321533196,33.279998779296875,381242.0,0.014214463639005581,-1.1651302941855262,-0.33552677809567144,48.82245419081087,48.51648134963043,0.07725641290672769,-0.057074435580886984,0.5274021439631014,0.5334574044241194,12.294976879182459,0.6599998474121023,-0.4046559064952717,0.029249763488770952,-0.8630117450798167,0.9215112720573586,-0.4168809907955193,0.47538051777306123,1.0174002838134797,43.88299437332473,-0.5437538574590022,0.4461307542842926,4,0.11499977111816406,0.5100002288818359,0.7662506103515625,0.6450004577636719,-2.4699993133544957,2,-0.030117737472157624,1.9342066957787845,33.064998626708984,1.2340451435389224,33.740001678466804,-3.0810565601996,34.205001831054695,-0.030117737472157624
3667,2014-04-10,33.150001525878906,34.014999389648445,33.084999084472656,33.61999893188477,258989.0,-0.011480492717608093,-2.099989191732335,-1.8431193621254784,45.081293172313416,48.96996065107521,0.4692776121747997,0.33568359299572137,0.8718944068476304,0.9349652989952943,11.273277802836006,0.9300003051757884,-0.2710266467506699,-0.3497486114501953,-1.2502606893470158,0.5507634664466252,-0.8000046503986056,0.10050742749821495,1.365550584411622,23.404371884073853,-18.030962471275046,0.4502560389484117,4,0.4999980926513672,0.8199977874755859,1.3649988174438477,1.029998779296875,-1.8650016784667969,3,-0.0318250454484047,-1.1651302941855262,33.53499984741211,1.9342066957787845,33.064998626708984,1.2340451435389224,33.740001678466804,-0.0318250454484047
3668,2014-04-11,32.06999969482422,32.939998626708984,31.86000061035156,32.900001525878906,499584.0,-0.03257923925619044,1.3736323621882283,1.765971089304964,46.228070527672614,50.0835712461395,1.4694395924078663,1.444457154802663,1.9046141492903814,2.024406163632513,10.02916050967799,1.2900009155273473,-0.19383518999401872,-1.4010004043579087,-2.442147295337925,-0.3598535133778924,-1.921573849847917,-0.8804269588679006,2.409441354949955,9.523776570990774,-35.268900126355405,0.5205734454900071,4,1.1550006866455078,1.6075000762939453,2.2537498474121094,2.1100006103515625,-0.125,4,0.008730863173100012,-2.099989191732335,33.150001525878906,-1.1651302941855262,33.53499984741211,1.9342066957787845,33.064998626708984,0.008730863173100012
3669,2014-04-14,31.709999084472656,31.899999618530273,30.84000015258789,31.79999923706055,691438.0,-0.011225463479179965,6.3103180658230515,0.10843367956614088,38.288309651309746,48.84400048930677,1.7869039469868326,1.718924753347082,2.2394156609250118,2.382826770502483,10.22737237296904,1.2299995422363281,-0.15163732431192045,-1.6507509231567354,-2.9330041805112472,-0.36849766580222365,-2.2918775518339913,-1.0096242944794795,2.66466434772461,27.401547746204162,-18.517398495213012,0.6411266286772556,4,1.0050010681152344,1.4300003051757812,2.553750991821289,2.470001220703125,0.34000015258789773,0,0.007095565687982086,1.3736323621882283,32.06999969482422,-2.099989191732335,33.150001525878906,-1.1651302941855262,33.53499984741211,0.007095565687982086
3670,2014-04-15,30.42499923706055,31.78000068664551,30.364999771118164,31.76000022888184,782400.0,-0.04052349052388737,1.0581802948271442,14.83331920484831,26.920087906676514,45.725482340801015,2.824123405205416,2.876538048782731,3.480218857299061,3.660594611403905,10.549183779296436,1.4150009155273473,-0.17165583690731978,-2.761250686645507,-4.568386056181733,-0.9541153171092809,-3.66481837141362,-1.857683001877394,3.737584398360152,1.643821156522365,-40.39551155055118,0.9035676847681129,4,2.052500724792477,2.477499961853024,3.838750839233395,3.755001068115231,2.0250015258788956,1,0.01889895734948932,6.3103180658230515,31.709999084472656,1.3736323621882283,32.06999969482422,-2.099989191732335,33.150001525878906,0.01889895734948932
3671,2014-04-16,32.30500030517578,33.22999954223633,31.795000076293945,32.490001678466804,1022293.0,0.06179132671350107,-1.3817382330222487,0.13857770475408612,43.28719567426152,43.68148386808086,0.7870333431858256,0.9262837921584293,1.577600448788175,1.7680135843087186,10.86970476324396,2.8050003051757777,-0.08056083494732036,-0.806499671936038,-2.6303428229938177,1.0173434791217382,-1.7184212474649243,0.10542190359284831,1.5537766211007167,53.15070511812227,11.407618771136441,0.9119215755288889,4,0.1724996566772461,0.3625001907348633,1.958749771118164,1.875,0.33499908447266336,2,-0.03497913813466791,1.0581802948271442,30.42499923706055,6.3103180658230515,31.709999084472656,1.3736323621882283,32.06999969482422,-0.03497913813466791
3672,2014-04-17,32.040000915527344,32.185001373291016,31.270000457763672,31.649999618530273,743544.0,-0.008203045570192469,1.691170407021264,-2.1080994700702327,40.9495758558159,42.28859326860149,0.8629514834227265,1.1207622857711144,1.8433554960197753,2.020840027704807,10.737021455781978,1.0349998474121094,-0.16287118049093152,-0.9902490615844712,-2.8546035534316587,0.8741054302627163,-1.9224263075080614,-0.05807181566088104,1.5392738383364843,58.464268000812204,17.692108214116175,0.9321772459235937,4,0.17499828338623047,0.4374990463256836,2.1349992752075195,2.1399993896484375,0.2700004577636719,3,-0.030430722646990316,-1.3817382330222487,32.30500030517578,1.0581802948271442,30.42499923706055,6.3103180658230515,31.709999084472656,-0.030430722646990316
3673,2014-04-22,32.5,32.560001373291016,32.115001678466804,32.115001678466804,498938.0,0.014357024698140153,-1.3116968045578885,0.9871719004464955,46.000001795150055,42.054358490765225,0.15160673195183705,0.5947784592954761,1.391890747382,1.547227499880151,10.711546676266783,0.5200004577636719,-0.27976545969944766,-0.46900005340576456,-2.3176748242440652,1.3796747174325361,-1.393337438824915,0.4553373320133858,0.8221327552441764,74.52008375025382,31.441239030484454,0.9243373854191497,4,-0.3100004196166992,-0.022500038146972656,1.567500114440918,1.6800003051757812,-0.514999389648441,1,-0.037384620079627395,1.691170407021264,32.040000915527344,-1.3817382330222487,32.30500030517578,1.0581802948271442,30.42499923706055,-0.037384620079627395
3674,2014-04-23,33.064998626708984,33.450000762939446,32.625,32.674999237060554,575351.0,0.017384573129507253,-2.367364733359255,1.0129898439435228,44.99698984226043,42.28599762403012,-0.5802275005965782,0.07829251342886323,0.852806199445105,0.9708844648523467,9.471438173917546,0.950000762939446,-0.43216526547249146,0.06774864196777486,-1.7679721224393887,1.9034694063749384,-0.8501117402358034,0.9856090241713531,-2.6999988555908203,87.52019408579933,44.73358992126299,0.9178603822035816,4,-0.8749990463256836,-0.587498664855957,1.055002212524414,1.1150016784667969,-1.5099983215332031,2,-0.03387264413735869,-1.3116968045578885,32.5,1.691170407021264,32.040000915527344,-1.3817382330222487,32.30500030517578,-0.03387264413735869
3675,2014-04-24,32.99499893188477,33.360000610351555,32.40999984741211,33.25,340426.0,-0.00211703304798172,2.999983938194261,-0.6538499158808967,44.9700603452963,41.85795386341738,-0.5824525894063513,0.15506092963475737,0.9337726724875779,1.037400313316553,8.225605385424762,0.950000762939446,-0.5733351262460644,-0.001501083374016332,-1.8372121741174539,1.8342100073694212,-0.9193566287457386,0.916354461997706,-2.5682991409301827,79.1283592954366,36.26249065352884,0.917855545371719,4,-0.804999351501472,-0.5174989700317454,1.1250019073486257,1.1850013732910085,-1.3099994659423864,3,-0.028640694814844103,-2.367364733359255,33.064998626708984,-1.3116968045578885,32.5,1.691170407021264,32.040000915527344,-0.028640694814844103
3676,2014-04-25,32.34999847412109,32.900001525878906,32.22999954223633,32.69499969482422,254339.0,-0.019548430933282734,-1.2906086570940438,1.3529402964980386,41.791866653363726,41.492462027978526,-0.13770264088984163,0.7561317314694307,1.5837604813877775,1.6736938640063883,7.689560442126897,0.7649993896484446,-0.6804936217278126,-0.5940013885498132,-2.4411467077929316,1.2531439306933052,-1.5175740481713689,0.32957127107174244,-1.862832663726799,49.54118647567502,7.844304632530353,0.9235726596215588,4,-0.4424982070922816,0.1275014877319407,1.7325019836425852,1.8300018310546946,-0.4049987792968679,4,0.00309126100572632,2.999983938194261,32.99499893188477,-2.367364733359255,33.064998626708984,-1.3116968045578885,32.5,0.00309126100572632
3677,2014-04-28,32.189998626708984,32.46500015258789,31.96500015258789,32.450000762939446,283520.0,-0.004945899689611899,2.4482649759280206,0.753626713843396,38.50540520426354,40.63438810315529,-0.14326591010532042,0.8635320978231391,1.7432840040481423,1.8186988913918327,8.073837987610972,0.5,-0.7159266693203037,-0.6925012588501005,-2.554760284700677,1.1697577670004762,-1.6236307717753888,0.23862825407518784,-1.6435761172637946,15.15140617133,-21.470530381715832,0.9311295129252892,4,-0.28249835968017933,0.28750133514404297,1.8925018310546875,1.9900016784667969,-0.18999862670898438,0,0.013979521035645037,-1.2906086570940438,32.34999847412109,2.999983938194261,32.99499893188477,-2.367364733359255,33.064998626708984,0.013979521035645037
3678,2014-04-29,32.544998168945305,32.74499893188477,32.325000762939446,32.375,282212.0,0.011028255898767547,-2.111136228771594,-0.6538337392529029,43.09645781995066,41.16862678855984,-0.47360588666759895,0.45133898365033787,1.3564617779545571,1.4504568981774,8.383532740109704,0.5550003051757884,-0.8247963719368059,-0.2865016937255902,-2.1257878285486314,1.552784441097451,-1.2061447611371108,0.6331413736859304,-1.9405040944302314,39.05708942571461,1.057031582439457,0.9196430674115211,4,-0.6374979019165004,-0.06749820709227805,1.5237522125244212,1.6350021362304759,-0.2149963378906108,1,-0.007220673187148141,2.4482649759280206,32.189998626708984,-1.2906086570940438,32.34999847412109,2.999983938194261,32.99499893188477,-0.007220673187148141
3679,2014-04-30,32.24499893188477,32.72499847412109,31.90999984741211,32.634998321533196,475210.0,-0.009217982914093259,1.8596458352853458,-2.294138766717542,45.048310291575625,43.1828737202153,-0.10028180846001078,0.714322364718349,1.6106636232344584,1.736931453862013,8.59993544328978,0.8149986267089773,-0.8954155488741691,-0.5397508621215721,-2.389242596700363,1.3097408724572155,-1.4644967294109676,0.3849950051678235,-1.5835947236012125,23.10337297985638,-16.599611768906065,0.924745867289394,4,0.11500167846678977,0.2325010299682546,1.8237514495849538,1.9350013732910085,0.6850013732910085,2,-0.008063213836118965,-2.111136228771594,32.544998168945305,2.4482649759280206,32.189998626708984,-1.2906086570940438,32.34999847412109,-0.008063213836118965
3680,2014-05-02,31.84499931335449,32.34999847412109,31.5,32.34999847412109,462447.0,-0.012405012615297473,2.3663361849186733,1.2948716694706746,39.70766677748338,42.785148287239956,0.5837110032842254,1.0039453894357173,1.9745865397910443,2.130842783574689,9.330256774256288,0.8499984741210866,-0.908913445267217,-0.8370003700256383,-2.653656424607018,0.9796556845557411,-1.7453283973163245,0.07132765726505141,-1.1278231739778093,24.64278123824913,-13.931180765415135,0.908328027290689,5,0.5150012969970739,0.6325006484985387,2.03125095367432,2.3350009918212926,1.1750011444091832,4,-0.009106579193961295,1.8596458352853458,32.24499893188477,-2.111136228771594,32.544998168945305,2.4482649759280206,32.189998626708984,-0.009106579193961295
3681,2014-05-05,31.85000038146973,31.94499969482422,31.209999084472656,31.94499969482422,315988.0,0.0001570440641569526,14.473808902363121,0.18811776481029777,41.698587758134565,42.86837183194203,0.5670076878249866,0.888143914239901,1.9215398359142277,2.13057836410243,10.18097585254629,0.7350006103515625,-0.8394758810436542,-0.7327493667602489,-2.5004085697437084,1.0349098362232105,-1.6165789682519822,0.1510802347314808,-1.0781677496217945,41.693899714456876,1.1514709344610523,0.8838296014917305,5,0.4799995422363246,0.6274995803832972,1.8724994659423793,2.329999923706051,1.504999160766598,0,-0.005180562434885849,2.3663361849186733,31.84499931335449,1.8596458352853458,32.24499893188477,-2.111136228771594,32.544998168945305,-0.005180562434885849
3682,2014-05-06,31.815000534057614,33.28499984741211,31.6299991607666,32.459999084472656,653939.0,-0.0010988962949112224,-2.2610809297326147,6.7895074989462225,48.12086044079021,43.10402279256871,0.6333369530895432,0.8061714973214968,1.917412874263821,2.1744705626090344,10.484655113716581,1.6550006866455078,-0.5569885716634104,-0.667249202728275,-2.3646891792686695,1.0301907738121194,-1.5159691909984723,0.1814707855419222,-0.9896045395878481,29.156685645161417,-14.676978751165095,0.8487199882701979,5,0.514999389648441,0.6624994277954137,1.9074993133544957,2.3649997711181676,1.620000839233402,1,0.004086096450868881,14.473808902363121,31.85000038146973,2.3663361849186733,31.84499931335449,1.8596458352853458,32.24499893188477,0.004086096450868881
3683,2014-05-07,31.63500022888184,31.815000534057614,31.104999542236328,31.51499938964844,462431.0,-0.0056577181252310815,1.958328531862633,-0.186048230893202,49.43225675665142,43.596830227501044,0.7573800848491139,0.826117156948623,2.056193915301545,2.3550618680866826,10.539248925052217,0.7100009918212855,-0.5232855674192223,-0.7187494277954052,-2.2478288405467843,0.810329984955974,-1.4832891341710912,0.045790278580284394,-0.7571121390426789,24.311954699601547,-20.70797740078225,0.7645397063756892,5,0.5974998474121058,0.8424997329711879,2.1149997711181605,2.5450000762939418,2.0300006866455043,2,0.011537846324556789,-2.2610809297326147,31.815000534057614,14.473808902363121,31.85000038146973,2.3663361849186733,31.84499931335449,0.011537846324556789
3684,2014-05-08,31.70000076293945,31.85000038146973,31.545000076293945,31.690000534057614,303275.0,0.002054703132205571,-1.0333276113093346,0.08333465787173171,61.838457969248616,45.471096630162414,0.5346125849757648,0.6328977046717661,1.9290861031899773,2.2884815678580956,10.93848677581328,0.3050003051757848,-0.4408326039750392,-0.5517488479614308,-1.9587621873105796,0.8552644913877181,-1.2552555176360052,0.15175782171314367,-0.7706704196382823,27.293630156402404,-22.25417952559621,0.703506669674575,5,0.4949989318847692,0.7774991989135778,2.0499992370605504,2.4799995422363317,2.564998626708995,3,0.019873850250873737,1.958328531862633,31.63500022888184,-2.2610809297326147,31.815000534057614,14.473808902363121,31.85000038146973,0.019873850250873737
3685,2014-05-09,31.70499992370605,31.88999938964844,31.46999931335449,31.795000076293945,403380.0,0.00015770222858946248,2.0000136239781763,-8.99980926950255,41.45297728731267,45.43344225615674,0.3658574276964863,0.548930715592828,1.8586618169225808,2.278482733286612,11.138727013516062,0.4200000762939524,-0.4444443479962743,-0.4787497520446813,-1.8513072946123366,0.8938077905229704,-1.1650285233285054,0.20752901923914635,-0.72525617201212,27.52294942552051,-20.678120190278847,0.686278771283826,5,0.4899997711181676,0.7725000381469762,2.045000076293949,2.47500038146973,2.6750011444091832,4,0.0386374510145886,-1.0333276113093346,31.70000076293945,1.958328531862633,31.63500022888184,-2.2610809297326147,31.815000534057614,0.0386374510145886
3686,2014-05-12,32.525001525878906,32.60499954223633,31.94499969482422,31.96500015258789,461576.0,0.025863479077308904,-1.199991099073668,-6.222226931716789,55.965569178361804,47.37346047550099,-0.47685588900280607,-0.3695648702627352,0.9799640077296203,1.4619512586418324,11.225042230798332,0.899999618530277,-0.46538843892360404,0.391751766204834,-0.8384098367612935,1.6219133691709615,-0.22332903527823333,1.0068325676878978,-1.495852633960066,65.13769655312403,17.481589561411788,0.6150808014830643,5,-0.3300018310546875,-0.047501564025878906,1.2249984741210938,1.654998779296875,2.2549972534179688,0,0.015219028705991455,2.0000136239781763,31.70499992370605,-1.0333276113093346,31.70000076293945,1.958328531862633,31.63500022888184,0.015219028705991455
3687,2014-05-13,32.095001220703125,33.130001068115234,32.05500030517578,32.72999954223633,345606.0,-0.013220608301390713,-2.006994499367774,-1.1339227934414615,44.98142757605523,47.582901559512614,-0.06900465894822361,-0.02387937336311552,1.34731792077217,1.8999022215901178,11.819660235635542,1.0750007629394531,-0.49773373876793414,0.014501476287840376,-1.1187463917227092,1.1477493442983864,-0.5521224577174308,0.5811254102931152,-1.0174352913638742,48.888934937325985,4.43964096627181,0.5666239340052737,5,0.09999847412109375,0.38249874114990234,1.654998779296875,2.0849990844726562,2.454998016357429,1,0.039258397682204516,-1.199991099073668,32.525001525878906,2.0000136239781763,31.70499992370605,-1.0333276113093346,31.70000076293945,0.039258397682204516
3688,2014-05-14,32.34999847412109,32.365001678466804,31.88500022888184,32.15999984741211,251602.0,0.007945076919126937,3.3635496679552928,-0.29921122665367944,40.40267858422944,47.066720258696364,-0.3962404247838407,-0.2707033771288536,1.0248981238724184,1.6557763322045176,11.199973751491557,0.4800014495849645,-0.43946977937591214,0.25549879074095827,-0.8841032005022313,1.3951007819841514,-0.3143022048806401,0.8252997863625531,-1.224983848109833,53.011941598425075,13.43205401926911,0.5698009956215961,5,-0.1549987792968679,0.1275014877319407,1.4000015258789134,1.8300018310546946,2.520000457763686,2,0.03353950387471882,-2.006994499367774,32.095001220703125,-1.199991099073668,32.525001525878906,2.0000136239781763,31.70499992370605,0.03353950387471882
3689,2014-05-15,31.934999465942386,32.60499954223633,31.65999984741211,32.36999893188477,336663.0,-0.012828408895001475,1.0883955311171902,-2.2894874214468888,36.97788645973865,46.76341133450251,-0.033345911225733715,0.17077194522979866,1.385282535412582,2.0747932387137205,9.83447883786253,0.9449996948242188,-0.34401383002219177,-0.17075023651122834,-1.298753471653594,0.9572529986311373,-0.7347518540824076,0.3932513810599545,-0.7634851171925696,28.01202777372471,-6.294040650512478,0.5640016175711821,5,0.2600002288818324,0.27999973297118785,1.8700008392333949,2.245000839233395,3.2950000762939418,3,0.054172584265421486,3.3635496679552928,32.34999847412109,-2.006994499367774,32.095001220703125,-1.199991099073668,32.525001525878906,0.054172584265421486
3690,2014-05-16,31.0,31.920000076293945,30.8799991607666,31.8799991607666,582279.0,-0.029278205153550507,1.1666663355300935,2.0229890601363483,34.518354744358206,45.96560766630513,0.8595791219864104,1.21326234093695,2.231432350295165,3.0031452288875897,7.874923728989377,1.0550003051757848,-0.350391140735848,-1.1344997406005888,-2.0996926748477946,-0.16930680635337936,-1.6170962077241953,-0.6519032734769858,2.450000762939446,5.333366111445015,-25.928338059296202,0.4825964671236042,5,1.0824995040893555,1.1899995803833008,2.927499771118164,3.1800003051757812,3.8300018310546946,4,0.10532256095640147,1.0883955311171902,31.934999465942386,3.3635496679552928,32.34999847412109,-2.006994499367774,32.095001220703125,0.10532256095640147
3691,2014-05-19,31.17499923706055,31.17499923706055,30.524999618530273,30.90999984741211,319294.0,0.005645136679372609,3.905668797143904,-0.3011359572406748,38.39999686104637,44.88551171300026,0.6467772342891287,1.0005651320996911,1.9787459793592639,2.821969646627405,7.497618165032015,0.649999618530277,-0.35881810569231476,-0.9030004501342752,-1.9545970612676875,0.14859616099913353,-1.4287987557009778,-0.37720214456756906,2.2236014938354423,24.951986826488618,-8.002732530131158,0.5257983055667049,5,0.6525011062622035,1.0150003433227504,2.672500610351559,3.005001068115231,3.5450019836425746,0,0.10280679741748333,1.1666663355300935,31.0,1.0883955311171902,31.934999465942386,3.3635496679552928,32.34999847412109,0.10280679741748333
3692,2014-05-20,31.065000534057614,31.459999084472656,30.95499992370605,31.149999618530273,361415.0,-0.0035284268065729485,-2.3114665932910885,-0.32075200092129663,32.0823328978293,42.957742395353364,0.7143186065745404,1.0896404613858017,1.9985062618041418,2.92061888171148,6.616100867549257,0.5049991607666051,-0.28797654421487096,-0.9642491340637243,-2.1094915028053727,0.18099323467792772,-1.5368703184345485,-0.39162794969290005,2.218656152343751,25.961583429541175,-5.964234677806285,0.572621184370826,5,0.7624998092651403,1.1249990463256871,2.7824993133544957,3.1149997711181676,3.6649990081787145,1,0.11958790218485205,3.905668797143904,31.17499923706055,1.1666663355300935,31.0,1.0883955311171902,31.934999465942386,0.11958790218485205
3693,2014-05-21,31.28499984741211,31.35000038146973,30.70000076293945,31.0,238412.0,0.007081902770717852,2.1325213714495623,-3.352975495915846,38.148146055033386,40.32548551599612,0.49109446680379776,0.8157744401401459,1.7008924147556286,2.6838876351330967,6.136645096409865,0.6499996185302805,-0.23572036532024754,-0.683499813079834,-1.85225948376425,0.4852598576045821,-1.2678796484220385,-0.09911997773762593,1.888310556274412,36.53847388261919,3.3522317306686986,0.5843798353422073,5,0.5425004959106445,0.6225004196166957,2.5249996185302734,2.895000457763672,3.3549995422363352,2,0.1043630943127054,-2.3114665932910885,31.065000534057614,3.905668797143904,31.17499923706055,1.1666663355300935,31.0,0.1043630943127054
3694,2014-05-22,31.94499969482422,32.03499984741211,31.459999084472656,31.53000068664551,413286.0,0.021096367288833573,-1.0720665610469413,1.456137650412912,51.160098403357345,41.40405452888997,-0.14583347895592524,0.07121617223319276,0.9724096878466639,2.00603372308678,6.402349831637362,0.75,-0.2292476163480046,0.03249998092651296,-1.0162103480753615,1.081210309928391,-0.4918551835744225,0.556855145427452,1.1223782774560505,94.03972589762213,57.30364095991446,0.5243551645009382,5,-0.11749935150146484,-0.03749942779541371,1.5062503814697266,1.852499008178711,2.8349990844726562,3,0.09156360197225077,2.1325213714495623,31.28499984741211,-2.3114665932910885,31.065000534057614,3.905668797143904,31.17499923706055,0.09156360197225077
3695,2014-05-23,32.049999237060554,32.11999893188477,31.70000076293945,32.0,241675.0,0.0032868850599283572,3.421065312104506,0.12048037724230716,52.267563741643485,40.99316503592127,-0.21987005485370759,-0.11405818266385381,0.790031147891078,1.8749871505130997,6.534428455236044,0.41999816894532316,-0.21670659604852816,0.18474950790405842,-0.7359445978780172,1.105443613686134,-0.2755975449869794,0.6450965607950963,0.9156836010697162,95.61130251040673,57.0443671890534,0.4603470528910382,5,-0.22249889373780007,-0.14249897003174894,0.8775005340576101,1.1925010681152273,2.5300025939941406,4,0.09921998068251514,-1.0720665610469413,31.94499969482422,2.1325213714495623,31.28499984741211,-2.3114665932910885,31.065000534057614,0.09921998068251514
3696,2014-05-26,32.450000762939446,32.53499984741211,32.115001678466804,32.115001678466804,182006.0,0.012480547126389796,-1.5074586075748209,6.700083924619196,56.64922289954794,42.28958673853156,-0.7058577387110816,-0.5335384473704892,0.349069533080673,1.4556306368075482,6.658854145088827,0.4850006103515554,-0.28204913732061954,0.5797509193420325,-0.3530345161180719,1.5125363548021369,0.11335820161198029,1.0461436370720847,0.41805474640682405,95.36789499286915,53.31340876316499,0.4663927177300523,5,-0.8850011825561452,-0.4625005722045863,0.23999881744385476,0.554999351501472,2.2099990844726634,0,0.07334363673832023,3.421065312104506,32.049999237060554,-1.0720665610469413,31.94499969482422,2.1325213714495623,31.28499984741211,0.07334363673832023
3697,2014-05-27,32.639999389648445,32.740001678466804,32.34000015258789,32.584999084472656,437132.0,0.005855119329488456,2.1372067975106517,0.16418046414177587,60.501571521675466,44.52279706491446,-0.9056580265378216,-0.7252811186690806,0.1420406791442943,1.2501392428894675,6.634967918778348,0.40000152587891336,-0.22479804923453983,0.7472495079040584,-0.2382315363626759,1.7327305521707927,0.25450898577069125,1.2399900300374256,0.13433388406518532,95.09792921869801,48.700672330388876,0.4927405221333666,5,-1.007498741149906,-0.6524991989135849,-0.06749916076660867,0.36500072479247336,2.3600006103515554,1,0.06372554748620307,-1.5074586075748209,32.450000762939446,3.421065312104506,32.049999237060554,-1.0720665610469413,31.94499969482422,0.06372554748620307
3698,2014-05-28,32.310001373291016,32.764999389648445,32.11999893188477,32.549999237060554,449180.0,-0.010110233533340285,-1.080637420783903,-4.36357331113842,56.039620040413205,46.64076746276719,-0.6503181537342257,-0.43615294329542564,0.47097143678617215,1.5608917407320746,6.796211849130927,0.6450004577636719,-0.3048858279939708,0.4290013313293457,-0.5289549389873898,1.3869576016460812,-0.04997680382901848,0.9079794664877134,-1.7850017547607422,65.13425977351484,15.646338630209968,0.47897813515836724,5,-0.6650018692016566,-0.3225011825561559,0.036248207092285156,0.6949987411499023,3.204998016357422,2,0.07489935209181997,2.1372067975106517,32.639999389648445,-1.5074586075748209,32.450000762939446,3.421065312104506,32.049999237060554,0.07489935209181997
3699,2014-05-29,31.98500061035156,32.275001525878906,31.85000038146973,32.24499893188477,219998.0,-0.010058828508998974,1.6562280210282658,1.0833359824522488,52.60708604000179,48.65062649561647,-0.35478865817584904,-0.13874273407482463,0.75016422463381,1.861048945059924,6.5054754585190055,0.4600009918212855,-0.3098473619711335,0.11700048446654776,-0.8271139148501199,1.061114883783219,-0.3550567151917896,0.5890576841248816,-1.415200996398923,26.760583559886975,-24.452142196927745,0.4720571996583353,5,-0.3400011062621999,0.0024995803833007812,0.3487491607666051,1.019999504089359,3.1650009155273473,3,0.08300762009170093,-1.080637420783903,32.310001373291016,2.1372067975106517,32.639999389648445,-1.5074586075748209,32.450000762939446,0.08300762009170093
3700,2014-05-30,31.55500030517578,31.90500068664551,31.520000457763672,31.86000061035156,439392.0,-0.013443811066760292,-1.0533345540364774,1.1730856698504304,40.26101610524908,48.857406411639,0.1812812744224459,0.2829232344054091,1.1284154523889214,2.260579013379939,5.736442546109168,0.4650001525878871,-0.328735729018117,-0.2984998703002937,-1.2529527997879342,0.6559530591873504,-0.7757263350441121,0.17872659444352834,-0.9412966957092301,2.8112351356899543,-44.71342205911094,0.47722646474382147,5,0.17749977111816406,0.38749980926513317,0.7787494659423828,1.4499998092651367,3.2900009155273438,4,0.10220245422061103,1.6562280210282658,31.98500061035156,-1.080637420783903,32.310001373291016,2.1372067975106517,32.639999389648445,0.10220245422061103
3701,2014-06-02,31.684999465942386,31.770000457763672,31.229999542236328,31.670000076293945,314847.0,0.004119764205652077,4.837804400272182,-0.049178277509580225,45.6196307316857,50.361550615400816,0.14665597519148577,0.14749073523748635,0.9508182769704057,2.1039890931747713,4.786682935788385,0.5400009155273438,-0.29499846631051696,-0.16025066375732067,-1.1176787811453757,0.7971774536307343,-0.6389647224513446,0.31846339493670683,-1.028269940872196,29.641691787341262,-16.978795363642906,0.47871405869402694,6,0.04750061035155895,0.22000026702880504,0.6487503051757777,1.3200006484985316,2.675001144409169,0,0.09136823146309636,-1.0533345540364774,31.55500030517578,1.6562280210282658,31.98500061035156,-1.080637420783903,32.310001373291016,0.09136823146309636
3702,2014-06-03,31.94499969482422,32.009998321533196,31.44499969482422,31.76000022888184,343385.0,0.008205782965573505,2.5873302290659907,12.333799593079243,45.677702026555636,51.19816794556995,0.027503197503772725,-0.10779777059644857,0.6496119560983828,1.8188795972548633,5.004743104142908,0.5649986267089773,-0.1618088881592321,0.09324960708618235,-0.8650785202657545,1.0515777344381192,-0.38591445658978785,0.572413670762149,-1.2461047724624628,46.579819131143374,0.7360906269187169,0.4791640636759681,6,0.052499771118167615,-0.039999961853027344,0.24750041961669922,1.0600004196166992,2.325000762939453,1,0.08498983185239406,4.837804400272182,31.684999465942386,-1.0533345540364774,31.55500030517578,1.6562280210282658,31.98500061035156,0.08498983185239406
3703,2014-06-04,32.0,32.115001678466804,31.79999923706055,31.79999923706055,344149.0,0.001721718757276891,-2.1500123977189673,1.0810883259616688,50.75145212240733,51.15276280324217,0.0945327484289109,-0.14129544255442283,0.5512608903705001,1.741868671223962,4.82460356830737,0.31500244140625355,-0.051079840965247314,0.1299999237060554,-0.824843914942754,1.0848437623548648,-0.3474219956183475,0.6074218430304583,-1.2597829882925105,73.68411446260326,24.52791422048311,0.47742191932440436,6,-0.002500534057613635,-0.0950002670288086,0.19250011444091797,1.005000114440918,1.924999237060554,2,0.09375,2.5873302290659907,31.94499969482422,4.837804400272182,31.684999465942386,-1.0533345540364774,31.55500030517578,0.09375
3704,2014-06-05,32.330001831054695,32.419998168945305,31.895000457763672,32.009998321533196,385832.0,0.010312557220459206,1.1000068665074967,1.6000114440482407,67.8763811623554,52.88707584998794,-0.19569244284064524,-0.44446724676823024,0.22034055425456955,1.389156611020418,4.786063346865914,0.5249977111816335,0.11606336243291437,0.428501701354989,-0.5441299834138462,1.4011333861238207,-0.05781414102942506,0.9148175437394066,-1.5492891717883843,92.43727380261758,36.17887101412548,0.48631584238441605,6,-0.33250236511230824,-0.4250020980835032,-0.13750171661377664,0.6749982833862234,1.384998321533196,3,0.09851522976204663,-2.1500123977189673,32.0,2.5873302290659907,31.94499969482422,4.837804400272182,31.684999465942386,0.09851522976204663
3705,2014-06-06,32.93000030517578,33.06999969482422,32.404998779296875,32.424999237060554,488509.0,0.018558566042045754,-1.44036144999965,1.5781110303144976,71.17011446861989,54.5005082465515,-0.7350318760448715,-0.9992165814921492,-0.39006461347197785,0.7689878184195607,4.913902267550851,0.7399978637695241,0.26247609390987137,0.9672501564025886,-0.102696015956802,2.0371963287619828,0.4322770702228951,1.5022232425822857,-2.10960191130183,92.3913381500793,30.843855627540705,0.5349730861796966,6,-0.7800006866455078,-1.0250005722045898,-0.5112500190734863,0.07499980926513672,1.1699981689453054,4,0.0674157667819455,1.1000068665074967,32.330001831054695,-2.1500123977189673,32.0,2.5873302290659907,31.94499969482422,0.0674157667819455
3706,2014-06-09,33.02000045776367,33.06999969482422,32.61999893188477,32.93000030517578,153473.0,0.0027330747571765457,3.736884373682339,0.17821774699168572,73.69697972938289,55.96666471407454,-0.8221304478569067,-1.1069870404296083,-0.502213106037523,0.6566610322308293,5.406070371987429,0.450000762939446,0.30533404135898934,1.0325003623962417,-0.11247752876891326,2.1774782535614,0.4600114168136642,1.6049893079788191,-2.1096180118517083,96.92312387319711,29.598880428051558,0.5724889455825786,6,-0.8700008392333984,-1.1150007247924805,-0.601250171661377,-0.015000343322753906,0.5699996948242188,0,0.05526955595515015,-1.44036144999965,32.93000030517578,1.1000068665074967,32.330001831054695,-2.1500123977189673,32.0,0.05526955595515015
3707,2014-06-10,33.35499954223633,33.490001678466804,32.950000762939446,32.97499847412109,406118.0,0.01014533857748301,-1.5116526645434134,4.222226931717113,74.41038605835402,58.007860938290186,-1.167853026795008,-1.4153141292953677,-0.8565691128501527,0.3005775972165523,5.612481819097327,0.540000915527358,0.3476925339441408,1.304499530792235,0.006221584701961547,2.6027774768825083,0.6553605577471018,1.9536385038373716,-2.3582324063678755,92.011719455379,19.934334126617458,0.6491389730451362,6,-0.9949989318847656,-1.347498893737793,-0.9512495994567871,-0.34999942779541016,0.7950019836425781,1,0.030130447666252502,3.736884373682339,33.02000045776367,-1.44036144999965,32.93000030517578,1.1000068665074967,32.330001831054695,0.030130447666252502
3708,2014-06-11,33.435001373291016,33.674999237060554,33.25,33.435001373291016,446558.0,0.0023984959422165275,-1.29727612017242,0.0,70.35521503532756,59.97987527110417,-1.197412197497684,-1.486053214324322,-0.9600718491013112,0.19702818382793197,6.058717303836073,0.424999237060554,0.338567135297545,1.3302512168884277,-0.10425070271885062,2.7647531364957025,0.6130002570847921,2.047502176692067,-2.2886401648666634,86.51696469902413,16.506423652474524,0.7172509598036377,6,-0.9825019836425781,-1.3350019454956055,-1.0312514305114746,-0.43000125885009766,0.7649993896484304,2,0.024973801410987262,-1.5116526645434134,33.35499954223633,3.736884373682339,33.02000045776367,-1.44036144999965,32.93000030517578,0.024973801410987262
3709,2014-06-12,33.665000915527344,33.775001525878906,33.200000762939446,33.31999969482422,319451.0,0.006879005018377571,1.0353921356811313,100.0,71.33423703531983,63.43245537444536,-1.3008396122187023,-1.665174368670499,-1.1989726740014532,-0.05462221907706066,6.3496707758895115,0.5750007629394602,0.2981716219101642,1.4737506866455092,-0.11770357918578611,3.065204952476801,0.6780235537298651,2.2694778195611534,-2.3163486648120966,91.97077446552578,24.15763114847725,0.7957271329156459,6,-1.1625003814697266,-1.515000343322754,-1.3100008964538574,-0.6600008010864258,0.34499740600585227,3,0.007723104543665427,-1.29727612017242,33.435001373291016,-1.5116526645434134,33.35499954223633,3.736884373682339,33.02000045776367,0.007723104543665427
3710,2014-06-13,34.264999389648445,34.459999084472656,33.5,33.700000762939446,479441.0,0.017822618678271285,1.010473462833587,1.6376713843432522,72.77289944985992,66.44948523202028,-1.6494564998674406,-2.1165417851636192,-1.8242952638059151,-0.6780320257439243,7.435910961316697,0.9599990844726562,0.32405935723728874,1.9104991912841882,0.17063838896610406,3.6503599936022724,1.0405687901251426,2.7804295924432303,-2.673712211416831,89.40219137754131,24.03873549658168,0.8699304011590427,6,-1.312500000000007,-1.7725000381469798,-1.9287495613098216,-1.2599992752075266,-0.6149978637695384,4,-0.016051342386035783,1.0353921356811313,33.665000915527344,-1.29727612017242,33.435001373291016,-1.5116526645434134,33.35499954223633,-0.016051342386035783
3711,2014-06-16,34.380001068115234,34.514999389648445,33.86999893188477,34.22999954223633,443041.0,0.0033562434120903983,2.0714441416892693,0.2654900716354559,72.25066171829178,69.40203630887984,-1.4996767696828996,-2.086075727840985,-1.9617113132339057,-0.825594309857685,8.276623141191813,0.6450004577636719,0.40614503508852096,1.865250778198245,-0.0028542888991651694,3.733355845295659,0.9311982446495364,2.79930331174695,-2.444468461134697,91.37390159778637,28.541820193041985,0.9340525335487063,6,-1.222501754760735,-1.860001564025879,-2.0437512397766113,-1.3750009536743164,-0.15999984741210938,0,-0.008144345122020002,1.010473462833587,34.264999389648445,1.0353921356811313,33.665000915527344,-1.29727612017242,33.435001373291016,-0.008144345122020002
3712,2014-06-17,34.779998779296875,35.09999847412109,34.400001525878906,34.450000762939446,479364.0,0.011634604384948899,-2.255826332271682,2.1999643965210787,81.03012173486317,72.76633293248605,-1.6262573262079627,-2.312023484487831,-2.3796151976982785,-1.2499300429526201,9.608456511655602,0.7199974060058523,0.6239096329791636,2.079498577117917,0.08391691338051288,4.075080240855318,1.0817077452492185,3.077289408986619,-2.483340822742832,83.15789051002601,19.765351390189622,0.9977908318687011,6,-1.2824993133544922,-1.9674997329711914,-2.443748950958252,-1.774998664855957,-0.5849990844726562,1,-0.034215027845755475,2.0714441416892693,34.380001068115234,1.010473462833587,34.264999389648445,1.0353921356811313,33.665000915527344,-0.034215027845755475
3713,2014-06-18,34.549999237060554,34.93000030517578,34.549999237060554,34.884998321533196,296056.0,-0.006612983045106713,-1.26866929331122,-1.0151548429606203,83.01157959955994,74.448021647731,-1.1136088561385833,-1.923495290459023,-2.1828140744752815,-1.0420209006590468,10.77370029731057,0.38000106811522727,0.812680629131826,1.6862490653991742,-0.35542922845234415,3.727927359250696,0.665409918473415,2.7070882123249334,-1.8048067976957824,71.0526368624687,2.9013841952330353,1.0208391469257605,6,-0.7975006103515696,-1.7375001907348704,-2.213749408721931,-1.544999122619636,0.21500015258789062,2,-0.01157735803225679,-2.255826332271682,34.779998779296875,2.0714441416892693,34.380001068115234,1.010473462833587,34.264999389648445,-0.01157735803225679
3714,2014-06-19,34.86999893188477,35.0,34.650001525878906,34.814998626708984,293261.0,0.009261930590173995,1.222195310986243,-0.16418046414177587,93.90729320033607,76.97437484014391,-1.1571013305189908,-2.1219175303450513,-2.5179876051539978,-1.3796003872719211,12.117058737304054,0.450000762939446,1.0097898402304253,1.8599987983703699,-0.31900577090555515,4.039003367646291,0.7704965137324109,2.949501083008329,-1.7480375269589885,85.62501490117623,8.828287991573461,1.0895022846379607,6,-1.010000228881843,-2.057499885559089,-2.5337491035461497,-1.8649988174438548,-0.7150001525878977,3,-0.019214172339210744,-1.26866929331122,34.549999237060554,-2.255826332271682,34.779998779296875,2.0714441416892693,34.380001068115234,-0.019214172339210744
3715,2014-06-20,35.22999954223633,35.349998474121094,34.61999893188477,34.61999893188477,610815.0,0.010324078617116816,-1.3934387272682116,11.09085864890952,94.25718875326062,79.25884250946365,-1.2924521505239355,-2.3520564643856687,-2.8675309693153395,-1.7674009440821408,13.552892271978955,0.729999542236321,1.2037978087929702,2.0609993934631348,-0.28104042339840873,4.403039210324678,0.889979485032363,3.2320193018939065,-1.7915522062392952,91.89196155402563,8.753270786470765,1.1710199084307713,6,-1.0799999237060547,-2.2925004959106445,-3.0250000953674316,-2.22499942779541,-0.7999992370605469,4,-0.034629612164499335,1.222195310986243,34.86999893188477,-1.26866929331122,34.549999237060554,-2.255826332271682,34.779998779296875,-0.034629612164499335
3716,2014-06-23,34.830001831054695,35.349998474121094,34.78499984741211,35.220001220703125,320676.0,-0.01135389487309213,-1.354144480648494,-0.6393426220076502,84.80101897134722,80.413357277574,-0.6802396656980818,-1.8599747265155742,-2.476660276801141,-1.3961347728667803,14.682938188870805,0.5649986267089844,1.3045265029762234,1.542001628875738,-0.8864789925215035,3.9704822502729833,0.3277613181771173,2.756241939574359,-1.0474752901953295,45.263335421385605,-40.74418355837129,1.2142403106986221,6,-0.5550022125244212,-1.892502784729011,-2.6937522888183665,-1.8250017166137766,-0.5400009155273509,0,-0.03387884706120492,-1.3934387272682116,35.22999954223633,1.222195310986243,34.86999893188477,-1.26866929331122,34.549999237060554,-0.03387884706120492
3717,2014-06-24,34.720001220703125,34.919998168945305,34.47999954223633,34.90999984741211,223434.0,-0.003158214314347041,3.190557503315444,0.4871767283540133,82.38099044145173,81.74955454492114,-0.3981175839513966,-1.6718736109921224,-2.3648415356604247,-1.3035023880171934,15.490578775807828,0.43999862670897727,1.3448834955112616,1.3280009269714341,-1.1610323917685221,3.8170342457113904,0.083484267601456,2.5725175863414123,-0.6553297318566464,27.58643369214917,-57.5022047404658,1.2445166593699775,6,-0.44500160217285156,-1.6950016021728516,-2.7112512588500977,-1.715001106262207,-0.9500007629394531,1,-0.014400921152671442,-1.354144480648494,34.830001831054695,-1.3934387272682116,35.22999954223633,1.222195310986243,34.86999893188477,-0.014400921152671442
3718,2014-06-25,34.72999954223633,35.36000061035156,34.549999237060554,34.549999237060554,487613.0,0.0002879700801174945,-8.000000000000632,-0.9473768747364454,80.92785785706077,82.81551241400348,-0.22920582784863797,-1.5718663163571023,-2.3380510453000483,-1.3277138262312462,16.72589268568138,0.8100013732910085,1.3769054955631717,1.2169993400573702,-1.285812273090741,3.719810953205485,-0.03440646651668544,2.468405146631426,-0.4339691960404224,28.40905642710686,-53.44705286085548,1.251405806574057,6,-0.2999992370605469,-1.6999988555908203,-2.721249580383301,-1.7249994277954102,-1.0849990844726562,2,-0.015404545190433327,3.190557503315444,34.720001220703125,-1.354144480648494,34.830001831054695,-1.3934387272682116,35.22999954223633,-0.015404545190433327
3719,2014-06-26,34.639999389648445,34.84999847412109,34.299999237060554,34.779998779296875,304947.0,-0.0025914239497305536,2.9285831062671277,-0.7777730682829566,75.37094305792036,83.10418392601018,0.015245550448057088,-1.3415434196956184,-2.199943713576026,-1.2391021710270778,18.171490794927458,0.5499992370605327,1.383627845235793,0.9942492485046444,-1.4482346835374003,3.4367331805466854,-0.2269927175163744,2.215491214525663,0.7200012207031179,32.075444537612725,-46.44669104379301,1.221241966021021,6,-0.024999618530280543,-1.3449993133544993,-2.7724990844726634,-1.7100000381469798,-2.224998474121101,3,0.0036085450982239475,-8.000000000000632,34.72999954223633,3.190557503315444,34.720001220703125,-1.354144480648494,34.830001831054695,0.0036085450982239475
3720,2014-06-27,34.779998779296875,35.060001373291016,34.544998168945305,34.580001831054695,508834.0,0.004041552890161615,-2.81477818592808,-1.4285558583106484,75.73101208993353,83.49088952285926,-0.04919175304117118,-1.29388408561163,-2.247791529435183,-1.3814464608428878,20.122355347363,0.5150032043457102,1.4323664144930746,0.9729987144470229,-1.3088500830943417,3.254847511988384,-0.16792568432365584,2.1139231132177017,0.5800018310546875,45.28291701604653,-29.6346902757684,1.1409243987706812,6,0.05000114440917969,-1.4849987030029297,-2.9124984741210938,-1.8499994277954102,-2.3349990844726562,4,-0.01797009838804353,2.9285831062671277,34.639999389648445,-8.000000000000632,34.72999954223633,3.190557503315444,34.720001220703125,-0.01797009838804353
3721,2014-06-30,34.580001831054695,34.959999084472656,34.365001678466804,34.77000045776367,373290.0,-0.0057503437395527435,1.0877252862716504,-0.9500076295109465,68.64543669387507,82.11481340719392,0.20356593072610707,-0.9126736351362226,-2.016674349689545,-1.184661840871435,21.79722320160358,0.5949974060058523,1.4600240421245587,0.6282516479492273,-1.4445321117926753,2.7010354076911334,-0.40814023192172755,1.664643527820182,0.7587987518310442,26.41530483350325,-44.425754129676996,1.0363918798709524,6,0.24999809265136008,-1.2850017547607493,-2.7125015258789134,-1.6775026321411204,-1.8250007629394602,0,-0.004337811392022606,-2.81477818592808,34.779998779296875,2.9285831062671277,34.639999389648445,-8.000000000000632,34.72999954223633,-0.004337811392022606
3722,2014-07-01,34.65999984741211,34.65999984741211,34.325000762939446,34.64500045776367,420340.0,0.002313418511319165,43.66836215666422,-0.07894472664485207,68.64540028334558,80.51857126094788,0.11706681825710064,-0.8209312161545981,-2.0554378894305216,-1.2541070585633207,23.80420135410408,0.33499908447266336,1.4370563007352928,0.5724996566772447,-1.2920766726763588,2.437075986030848,-0.35978850799956064,1.50478782135405,0.6580247085571287,33.9622777311933,-33.45437158686254,0.9322881646768023,7,0.1700000762939453,-1.364999771118164,-2.8837499618530273,-1.7575006484985352,-2.1599998474121094,1,-0.010675099062713689,1.0877252862716504,34.580001831054695,-2.81477818592808,34.779998779296875,2.9285831062671277,34.639999389648445,-0.010675099062713689
3723,2014-07-02,35.0,35.130001068115234,34.345001220703125,34.634998321533196,285888.0,0.009809583210753425,1.511984179784059,24.334435401831602,69.66131670966433,77.82457387309546,-0.1702963580444461,-0.9746246450097829,-2.3642319825314075,-1.580272645752558,26.001087774241118,0.7849998474121094,1.4205544294797932,0.7624998092651367,-0.8622471069634656,2.387246725493739,-0.049873648849164454,1.574873267379438,0.29766404959106296,84.33725526243208,19.199262027143646,0.8123734581143028,7,-0.1700000762939453,-1.7049999237060547,-3.189999580383301,-2.3324995040893555,-2.625,2,-0.03514284406389512,43.66836215666422,34.65999984741211,1.0877252862716504,34.580001831054695,-2.81477818592808,34.779998779296875,-0.03514284406389512
3724,2014-07-03,35.51499938964844,35.56999969482422,34.939998626708984,34.97499847412109,266605.0,0.014714268275669573,-1.0655752057433023,1.479447759790131,68.88223267649673,75.00513430901057,-0.6528330622402976,-1.305722705018752,-2.8596119545931344,-2.0730331950296943,28.112585333307756,0.6300010681152344,1.3419268373581517,1.1182493209838853,-0.3345378958153944,2.571036537783165,0.39185571258424545,1.8446429293835251,-1.2150001525878835,95.5823010151087,32.12915483098963,0.7263936083996394,7,-0.5799999237060547,-2.114999771118164,-3.698749542236328,-3.03749942779541,-3.5550003051757812,3,-0.052653779079884,1.511984179784059,35.0,43.66836215666422,34.65999984741211,1.0877252862716504,34.580001831054695,-0.052653779079884
3725,2014-07-04,35.150001525878906,35.685001373291016,35.084999084472656,35.61000061035156,205719.0,-0.010277287626137999,-1.0338923874671873,-0.8518487121886323,60.8146553525449,72.33998279581033,-0.3356762217362146,-0.8072694551477895,-2.47657482577506,-1.6949581835564018,29.702976238017232,0.6000022888183594,1.2650636481872723,0.6422513961791978,-0.6712347991489125,1.955737591507308,-0.014491701484857344,1.298994493843253,-0.8246022796630825,60.66179358009198,0.7098485641425611,0.656743097664054,7,-0.157501220703125,-1.6925010681152344,-3.333751678466797,-2.672501564025879,-1.7000007629394602,4,-0.0778094023221575,-1.0655752057433023,35.51499938964844,1.511984179784059,35.0,43.66836215666422,34.65999984741211,-0.0778094023221575
3726,2014-07-07,34.845001220703125,35.185001373291016,34.55500030517578,35.09999847412109,403413.0,-0.008677106456203898,1.9646896205076652,0.554342958552387,50.93798922413319,68.84631599388604,-0.03165316995298184,-0.37791002299309184,-2.1359139813108783,-1.3778828911285501,31.027833845175344,0.6300010681152344,1.1071619362641343,0.24600105285644247,-0.8712065802095097,1.3632086859223946,-0.31260276367653006,0.804604869389415,-0.4652178894042933,38.23531061719562,-18.005404779492984,0.5586038165329759,7,0.14749908447265625,-1.3875007629394531,-3.0075011253356934,-2.3675012588500977,-1.5600013732910156,0,-0.06887649424023978,-1.0338923874671873,35.150001525878906,-1.0655752057433023,35.51499938964844,1.511984179784059,35.0,-0.06887649424023978
3727,2014-07-08,34.360000610351555,34.889999389648445,34.360000610351555,34.814998626708984,304264.0,-0.013918800211245475,-1.329675120519797,1.7843251653054062,47.44624799907278,65.12613712077626,0.44355569410800655,0.1963080250889888,-1.6149952756107737,-0.8853411487518557,31.890710607747035,0.5299987792968892,0.8868731502962746,-0.28924961090088885,-1.250368271374711,0.6718690495729334,-0.7698089411378035,0.1913097193360258,1.3250007629394602,1.1193573089870663,-51.04814002701039,0.4805593302369112,7,0.6324996948242259,-0.7950000762939382,-2.541250705718987,-1.882500648498528,-1.0149993896484304,1,-0.04671127804790509,1.9646896205076652,34.845001220703125,-1.0338923874671873,35.150001525878906,-1.0655752057433023,35.51499938964844,-0.04671127804790509
3728,2014-07-09,34.27000045776367,34.564998626708984,34.25,34.455001831054695,323801.0,-0.0026193291906045912,-1.7999593103097502,0.4065981974428934,41.404009268974974,61.35203336644901,0.5156713270563316,0.37109804782087963,-1.5008267312256933,-0.8058104908045323,32.55646073060965,0.3149986267089844,0.7248967939691013,-0.4209997177124052,-1.218677541141382,0.37667810571657157,-0.8198386294268971,-0.022160805997913258,1.3885009002685536,1.3937587890806722,-44.61900261540837,0.39883891171448915,7,0.6975002288818359,-0.5275001525878906,-2.3187508583068848,-1.7925004959106445,-0.9949989318847656,2,-0.05164868497580333,-1.329675120519797,34.360000610351555,1.9646896205076652,34.845001220703125,-1.0338923874671873,35.150001525878906,-0.05164868497580333
3729,2014-07-10,33.924999237060554,34.31999969482422,33.384998321533196,34.200000762939446,407549.0,-0.010067149579654044,2.6310775977008363,1.486483700022548,31.222967721538353,56.40669510329399,0.8365566934761901,0.7763819145897486,-1.125496411434682,-0.4782612036202707,32.68525449495924,0.9350013732910227,0.5650171531097783,-0.7790008544921818,-1.5121383187808917,-0.045863390203471965,-1.1455695866365332,-0.41243212234783044,1.6771620666503821,23.47826952293182,-16.039937895419033,0.3665687321443548,7,0.6100006103515554,-0.13499832153321023,-1.9737496376037669,-1.4474992752075266,-0.8050003051757812,3,-0.0456889984353277,-1.7999593103097502,34.27000045776367,-1.329675120519797,34.360000610351555,1.9646896205076652,34.845001220703125,-0.0456889984353277
3730,2014-07-11,33.71500015258789,34.095001220703125,33.630001068115234,33.830001831054695,383307.0,-0.006190098428749735,-2.2631607126126005,0.4181856013317162,33.028853579146514,52.44929697943526,0.9829683125051076,0.9940280860544704,-0.8740879591191373,-0.2795279912948132,32.203188629939106,0.4650001525878906,0.41076844454028816,-0.9614999771118136,-1.7979529364075262,-0.12504701781610095,-1.3797264567596699,-0.5432734974639573,1.7541313721923828,18.333403975755843,-19.612981066667665,0.41822647964785525,7,0.8199996948242188,0.3299999237060547,-1.7637505531311035,-1.2375001907348633,-0.20999908447265625,4,-0.052054013352288986,2.6310775977008363,33.924999237060554,-1.7999593103097502,34.27000045776367,-1.329675120519797,34.360000610351555,-0.052054013352288986
3731,2014-07-14,34.09999847412109,34.22499847412109,33.85499954223633,33.939998626708984,264045.0,0.011419199756510956,-1.2424312483382416,-1.3912827146978322,41.292071622215126,49.410038239309664,0.5841508015101837,0.6186980840011387,-1.2125106512545258,-0.6792562895653234,31.70822351510292,0.509998321533196,0.3083209986657707,-0.5625015258789148,-1.4286942563502194,0.30369120459238985,-0.9955978911145706,-0.1294051606432589,1.2440850584643641,47.50828206941432,7.910574676246696,0.4330963652356538,7,0.43500137329102273,0.05250167846680398,-2.0724987983703542,-1.6224985122680593,-0.39499664306639204,0,-0.01906151730988881,-2.2631607126126005,33.71500015258789,2.6310775977008363,33.924999237060554,-1.7999593103097502,34.27000045776367,-0.01906151730988881
3732,2014-07-15,33.59000015258789,34.154998779296875,33.59000015258789,34.075000762939446,211698.0,-0.014955963177542109,-1.329888312096901,-3.0312567055290223,35.96056382492924,45.665510141005754,1.0352786431756158,1.0909048664748866,-0.6597743144757118,-0.1819936190440572,30.567982956610617,0.5649986267089844,0.17297943472107136,-1.0129999160766587,-2.000236558428554,-0.02576327372476328,-1.506618237252603,-0.5193815949007146,1.6365382673344229,17.373032036983656,-22.66342190872096,0.49361832117594595,7,0.9449996948242188,0.7275009155273438,-1.5625004768371582,-1.1125001907348633,-0.11999893188476562,1,-0.009080092402211082,-1.2424312483382416,34.09999847412109,-2.2631607126126005,33.71500015258789,2.6310775977008363,33.924999237060554,-0.009080092402211082
3733,2014-07-16,34.150001525878906,34.205001831054695,33.654998779296875,33.654998779296875,184425.0,0.016671669269042066,-1.222222222222251,-1.0206229353468768,44.59162449158311,42.96655367601535,0.38221968735896183,0.5263883813295962,-1.163846406708302,-0.7512044153527881,29.39105396547326,0.615001678466804,0.09269111315271061,-0.4329986572265625,-1.440749730936659,0.574752416483534,-0.9368741940816108,0.07087687962848577,0.9660444881400636,81.81840435731638,39.090565705678955,0.5038755368550482,7,0.3849983215332031,0.2924995422363281,-1.9662508964538574,-1.672501564025879,0.6099967956542898,2,-0.02357248226082076,-1.329888312096901,33.59000015258789,-1.2424312483382416,34.09999847412109,-2.2631607126126005,33.71500015258789,-0.02357248226082076
3734,2014-07-17,34.200000762939446,34.334999084472656,33.794998168945305,33.900001525878906,312693.0,0.0014641064370861656,-1.1176259396386987,0.6060557019774521,43.46847756326254,41.039200588317314,0.14088731767498075,0.4465139304873915,-1.15827770867822,-0.8205146464232413,28.15896511914279,0.5400009155273509,0.0029807805934822795,-0.34949951171875426,-1.361615166947459,0.6626161435099505,-0.8555573393331102,0.15655831589560165,0.8121823895303777,81.87939394870281,37.84409409450596,0.506057827614353,7,0.08499908447266336,0.24250030517578836,-1.9237513542175222,-1.7225008010864187,0.5,3,-0.027046760714195872,-1.222222222222251,34.150001525878906,-1.329888312096901,33.59000015258789,-1.2424312483382416,34.09999847412109,-0.027046760714195872
3735,2014-07-18,34.009998321533196,34.09999847412109,33.775001525878906,33.939998626708984,159611.0,-0.005555626817767334,1.599975585937591,0.2333329094769855,43.56654671457841,40.220151420589,0.17005779419969969,0.5696361479224024,-0.9139306492547803,-0.6521619457192145,26.564795761959626,0.42499923706053977,-0.1311169586255545,-0.4785018920898523,-1.4646543227361732,0.5076505385564687,-0.9715781074130163,0.014574323233311759,0.9045537410804272,56.37567397348558,9.693865003094295,0.4930762153231618,7,0.1275005340576243,0.5250015258789134,-1.6837477684020925,-1.5324983596801687,0.9000015258789134,4,-0.02616875723527823,-1.1176259396386987,34.200000762939446,-1.222222222222251,34.150001525878906,-1.329888312096901,33.59000015258789,-0.02616875723527823
3736,2014-07-21,33.650001525878906,34.150001525878906,33.595001220703125,34.110000610351555,267075.0,-0.010585028327577461,1.0555532008081494,-6.5714441416899385,39.27813868503764,39.31258371902954,0.3829934234110368,0.8819137779987756,-0.5290871084549664,-0.31684653947110064,24.777682701733973,0.5550003051757812,-0.32082748775503944,-0.779498672485353,-1.8193565156907852,0.2603591707200792,-1.2994275940880655,-0.25956975088264045,1.1727773122698935,8.05388715648474,-38.574713915407,0.5199289216027158,7,0.3249969482421875,0.8849983215332031,-0.9275021553039551,-1.172501564025879,1.2449989318847656,0,-0.004309077301293929,1.599975585937591,34.009998321533196,-1.1176259396386987,34.200000762939446,-1.222222222222251,34.150001525878906,-0.004309077301293929
3737,2014-07-22,34.220001220703125,34.299999237060554,33.709999084472656,33.799999237060554,239108.0,0.016939068914628486,1.0344902428917881,-0.9130496077488253,42.10526722214067,39.39050126938129,-0.2335096483853789,0.2872628249006368,-1.053242009908459,-0.9073459780852531,23.546888239021342,0.6499977111816477,-0.4543242058999226,-0.18449897766113565,-1.218977698616655,0.8499797432943836,-0.7017383381388953,0.332740382816624,0.516510786448741,84.4597032775561,40.84119026332644,0.5172393604777609,7,-0.3600025177001953,0.3149986267089844,-1.3812518119812012,-1.7425012588500977,0.6949996948242188,1,-0.015049660177593904,1.0555532008081494,33.650001525878906,1.599975585937591,34.009998321533196,-1.1176259396386987,34.200000762939446,-0.015049660177593904
3738,2014-07-23,34.19499969482422,34.575000762939446,33.935001373291016,34.165000915527344,186485.0,-0.0007306114841334477,-1.6122537952510414,0.07142532765370099,35.16853258353754,39.82889736515897,-0.24615122995978567,0.28472651026557116,-0.9899615715829526,-0.906391138023821,22.011167607973725,0.6399993896484304,-0.5319381032685584,-0.18275051116943075,-1.2094287481430257,0.8439277258041642,-0.6960896296562282,0.3305886073173667,0.4604214911905302,61.22436269224376,23.180113164231017,0.5133391184867971,7,-0.11249923706054688,0.3400001525878906,-1.0400004386901855,-1.4625005722045898,-0.055000305175774145,2,-0.021201885673092447,1.0344902428917881,34.220001220703125,1.0555532008081494,33.650001525878906,1.599975585937591,34.009998321533196,-0.021201885673092447
3739,2014-07-24,34.764999389648445,34.950000762939446,34.009998321533196,34.279998779296875,384296.0,0.01666909489431867,1.1988274871282723,16.167344862665548,45.86463762415189,41.25509559238179,-0.7649041084774026,-0.2903128312026908,-1.5008909741723144,-1.487946504768253,21.03494942547948,0.94000244140625,-0.548345208356821,0.3809991836547937,-0.6538900813821087,1.415888448691696,-0.13644544886365395,0.8984438161732413,-1.3800010681152486,86.34675750622978,49.04996480494593,0.5174446325184509,7,-0.49499893188477273,-0.22999954223633523,-1.4825005531311106,-2.0325002670288157,-0.33499908447266336,3,-0.00014385353669066347,-1.6122537952510414,34.19499969482422,1.0344902428917881,34.220001220703125,1.0555532008081494,33.650001525878906,-0.00014385353669066347
3740,2014-07-25,34.154998779296875,34.875,34.040000915527344,34.779998779296875,377773.0,-0.01754640072086988,1.0490713697296488,-1.288658172093736,43.044328943867,41.44979085034311,-0.09602399887767632,0.28507975033730304,-0.807547991499014,-0.9041833771921262,19.813430003015903,0.8349990844726562,-0.5486531528990639,-0.19775142669677592,-1.2199601333801766,0.8244572799866248,-0.7088557800384763,0.3133529266449244,-0.7387004089355571,41.32824706859441,3.9787313064352077,0.5111043533416993,7,0.11500167846679688,0.3800010681152344,-0.8187499046325684,-1.422499656677246,0.125,4,0.015956726778538988,1.1988274871282723,34.764999389648445,-1.6122537952510414,34.19499969482422,1.0344902428917881,34.220001220703125,0.015956726778538988
3741,2014-07-28,34.43000030517578,35.47999954223633,33.955001831054695,35.47999954223633,515860.0,0.008051574753549673,1.9047596557323907,1.679998779296875,50.73683889288658,43.09159919122727,-0.3568148871115966,-0.0018295073127063688,-0.999934875720399,-1.198660800494416,19.134332501951278,1.5249977111816335,-0.47122775577022935,0.08475017547607422,-0.9326277539850452,1.1021281049371936,-0.42393878925448547,0.5934391402066339,-0.9830278869629012,40.67802454767831,-1.2025461715389199,0.5086889647305615,7,0.10750007629394531,0.10499954223632812,-0.8862509727478027,-1.5725011825561523,-0.040000915527336645,0,0.013941316816200366,1.0490713697296488,34.154998779296875,1.1988274871282723,34.764999389648445,-1.6122537952510414,34.19499969482422,0.013941316816200366
3742,2014-07-29,34.290000915527344,34.674999237060554,34.025001525878906,34.674999237060554,314047.0,-0.004066203555257886,2.376626207579798,0.36666533454920003,50.208338134819364,43.71567848492018,-0.11966191398063586,0.11492130578165671,-0.7736981851000237,-1.0839392534824128,18.49330767651877,0.6499977111816477,-0.3876720954303252,-0.03674926757812358,-1.0434285322708803,0.9699299971146331,-0.5400888999245055,0.4665903647682583,-0.7617074123535232,22.977343881168952,-23.032107446242986,0.5033396323463798,7,0.2474994659423828,0.24499893188476562,-0.6837515830993652,-1.4325017929077148,0.12999725341796164,1,0.017643614059000168,1.9047596557323907,34.43000030517578,1.0490713697296488,34.154998779296875,1.1988274871282723,34.764999389648445,0.017643614059000168
3743,2014-07-30,33.77000045776367,34.360000610351555,33.700000762939446,34.27000045776367,345368.0,-0.015164784015161747,-1.0625014901174947,1.2987069606142936,48.44222284586464,44.26831684965374,0.38081334955489865,0.567125354637156,-0.17881717128862817,-0.5865892133277697,17.122005154610004,0.6599998474121094,-0.373078653652712,-0.49524974822998047,-1.4787691988546214,0.4882697023946605,-0.987009473542301,-0.003490022917659985,-0.16363871302735333,3.9325698218667577,-43.07103956572289,0.4917597253123203,7,0.7674999237060547,0.7649993896484375,-0.12000083923339844,-0.912501335144043,0.8250007629394531,2,0.03390584667583085,2.376626207579798,34.290000915527344,1.9047596557323907,34.43000030517578,1.0490713697296488,34.154998779296875,0.03390584667583085
3744,2014-07-31,33.64500045776367,33.755001068115234,33.255001068115234,33.71500015258789,458162.0,-0.0037015101659929606,5.666598850516251,0.1399993896484375,49.28425660980245,44.90361794912309,0.46802523864325707,0.5742907714150931,-0.0001222743141156002,-0.4836795527321627,14.999066588185755,0.5149993896484375,-0.2882824192986675,-0.526749801635745,-1.3529926420973482,0.2994930388258581,-0.9398712218665466,-0.11362838140494347,1.8349990844726562,17.528074476657466,-31.734708518169867,0.4131214202307998,7,0.7224998474121094,0.8250007629394531,0.08500003814697266,-0.7825002670288086,0.5699996948242188,3,0.014712406751373752,-1.0625014901174947,33.77000045776367,2.376626207579798,34.290000915527344,1.9047596557323907,34.43000030517578,0.014712406751373752
3745,2014-08-01,32.415000915527344,33.650001525878906,32.125,33.64500045776367,620015.0,-0.03655816690448288,1.4596765510261214,17.57149863760218,35.309525900029044,44.462660973011026,1.6181465530559862,1.6747504220084295,1.2670015682518496,0.7125418598132853,12.770788720314275,1.5250015258789062,-0.3150486026080088,-1.6199993133544908,-2.645761997421097,-0.5942366292878845,-2.132880655387794,-1.1071179713211876,3.020498657226561,8.643843669022948,-39.15377760347676,0.5128813420333034,8,1.3874988555908203,1.489999771118164,1.539999008178711,0.44749927520751953,1.5149993896484375,4,0.06216255846789798,5.666598850516251,33.64500045776367,-1.0625014901174947,33.77000045776367,2.376626207579798,34.290000915527344,0.06216255846789798
3746,2014-08-04,32.44499969482422,32.955001831054695,32.14500045776367,32.400001525878906,456192.0,0.0009254597701555678,-1.9189222626984928,-0.03658389080657617,39.105611560091084,44.12936589944996,1.5636804528951629,1.5344000205971255,1.2623458827417693,0.6651224665109368,11.429145815380467,0.8100013732910227,-0.3451071930401781,-1.4700004577636747,-2.647142212358723,-0.2928587031686263,-2.0585713350611954,-0.881429580466154,2.8580798950195287,12.5490113947285,-37.48205427440572,0.5885708772975232,8,1.3575000762939453,1.460000991821289,1.6175003051757812,0.41750049591064453,1.2150001525878906,0,0.056557223046156624,1.4596765510261214,32.415000915527344,5.666598850516251,33.64500045776367,-1.0625014901174947,33.77000045776367,0.056557223046156624
3747,2014-08-05,32.755001068115234,33.34999847412109,32.65999984741211,33.25,330275.0,0.009554673330463004,-1.0145904916772732,-11.000423872499152,36.0639344649631,44.22885499738613,1.1443560528383898,1.1573276894925897,0.9756872052368664,0.3505032808505604,10.144929343277994,0.9049987792968679,-0.3591805525992129,-1.0797491073608398,-2.3447158567879,0.18521764206622038,-1.71223248207437,-0.44726573264730973,2.4209553381347604,28.18795955568612,-17.086003963653397,0.6324833747135303,8,1.0474987030029297,1.1499996185302734,1.3074989318847656,0.1074991226196289,0.5499992370605469,1,0.04991599048136708,-1.9189222626984928,32.44499969482422,1.4596765510261214,32.415000915527344,5.666598850516251,33.64500045776367,0.04991599048136708
3748,2014-08-06,32.5,32.65999984741211,31.8700008392334,32.650001525878906,512406.0,-0.00778510333689042,8.294206085629657,0.3030340395033947,33.685222486053746,42.875586648708556,1.2668602890108929,1.3417162311124713,1.262187560282186,0.6093363048336329,9.32556175676043,0.8850002288818359,-0.3273966880689798,-1.2462501525878906,-2.625505428999503,0.13300512382372176,-1.9358777907936968,-0.5566225143820844,2.553918149999994,33.421702083310144,-6.9235905794471435,0.6896276382058075,8,1.1750001907348633,1.277501106262207,1.5625,0.44250011444091797,0.7700004577636719,2,0.0590768667367787,-1.0145904916772732,32.755001068115234,-1.9189222626984928,32.44499969482422,1.4596765510261214,32.415000915527344,0.0590768667367787
3749,2014-08-07,32.375,32.80500030517578,32.255001068115234,32.30500030517578,404831.0,-0.0038461538461538325,-5.470648954312899,-0.46665988505162503,34.11080489734434,41.882972865761595,1.1367250375443518,1.4173062650840151,1.4283611323044312,0.7172020083856694,9.750389839022253,0.5499992370605469,-0.35959854565486893,-1.2937501907348619,-2.7991363221553343,0.21163594068561054,-2.0464432564450945,-0.5410571250246292,2.4878831113540016,28.37072842473423,-9.535935575047205,0.7526930657102346,8,1.3000001907348633,1.402501106262207,1.6875,0.567500114440918,0.9099998474121094,3,0.06857146627654442,8.294206085629657,32.5,-1.0145904916772732,32.755001068115234,-1.9189222626984928,32.44499969482422,0.06857146627654442
3750,2014-08-08,31.959999084472656,32.02000045776367,31.32999992370605,31.854999542236328,385289.0,-0.012818561097369674,5.133275689605511,1.5,33.74999083006276,39.99554530322561,1.3495400749751951,1.7856359837758617,1.8944244987301744,1.1124814666250487,10.535679327263374,1.0450000762939489,-0.37451446681591705,-1.6210010528564425,-3.30860789275998,0.06660578704709508,-2.4648044728082112,-0.7771976329046737,2.7233110905541125,31.188099646762783,-10.06121297409926,0.8438034199517697,8,1.0425004959106445,1.547501564025879,2.207500457763672,1.0875005722045898,1.1650009155273438,4,0.07055698162428281,-5.470648954312899,32.375,8.294206085629657,32.5,-1.0145904916772732,32.755001068115234,0.07055698162428281
3751,2014-08-11,33.450000762939446,33.544998168945305,32.31999969482422,32.34000015258789,374641.0,0.04662082982319893,-1.130429302143513,10.571480472297843,43.70915333134282,39.27341365839488,-0.32865520737477283,0.25765121274319114,0.4696611152804522,-0.3869413492839726,10.50583566791925,1.5849990844726491,-0.4645867980147429,-0.09849948883057635,-1.7689710094179603,1.571972031756811,-0.9337352491242683,0.7367362714631156,0.9650445919816661,95.71117466074568,57.45213496498815,0.8352357602936934,8,-0.6050004959106445,-0.04500102996825461,0.7749996185302805,-0.3450002670288015,-0.4350013732910014,0,0.014349761772446623,5.133275689605511,31.959999084472656,-5.470648954312899,32.375,8.294206085629657,32.5,0.014349761772446623
3752,2014-08-12,33.28499984741211,33.549999237060554,33.075000762939446,33.485000610351555,323494.0,-0.0049327626835258265,1.8787959355889896,-0.18018076843768807,42.73163752122913,38.63890417787982,-0.35895351065791203,0.4201731845567451,0.6909462062255045,-0.23026115044408613,10.874729990424058,0.47499847412110796,-0.5040696524290667,-0.24825038909911967,-1.9226907947407597,1.4261900165425168,-1.0854705919199361,0.5889698137216968,0.8832418730117979,88.06308686429183,50.53165140605002,0.8372202028208184,8,-0.7424993515014648,0.11999988555908203,0.9400005340576172,-0.17999935150146484,0.06999969482421875,1,0.011266336239119878,-1.130429302143513,33.450000762939446,5.133275689605511,31.959999084472656,-5.470648954312899,32.375,0.011266336239119878
3753,2014-08-13,33.345001220703125,33.47999954223633,33.11999893188477,33.47999954223633,297163.0,0.0018026550568146504,4.3334086863148515,0.6749890327872219,37.652206218943356,37.34645413445104,-0.5426459340937839,0.3128088706729102,0.6873135918238233,-0.2992767988642271,11.192126315861747,0.3600006103515554,-0.6198741480177361,-0.14799900054931925,-1.798547232065438,1.5025492309667996,-0.9732731163073751,0.6772751152087366,0.5961811559833521,90.76585226291492,56.95509286638716,0.8252741157580588,8,-0.8550004959106445,0.059998512268066406,0.9337491989135742,-0.24000072479248047,0.3849983215332031,2,-0.0011996075592436428,1.8787959355889896,33.28499984741211,-1.130429302143513,33.450000762939446,5.133275689605511,31.959999084472656,-0.0011996075592436428
3754,2014-08-14,33.275001525878906,33.459999084472656,33.134998321533196,33.150001525878906,168677.0,-0.002099256028239682,-3.1933848501252178,-0.9259374381870072,41.55473973693996,38.0403667829967,-0.593011512192227,0.3267072360022354,0.8033922716739639,-0.21923020586016406,11.337505921680165,0.32500076293946023,-0.736645501094209,-0.17174873352050923,-1.7904137092579262,1.4469162422169113,-0.9810812213892177,0.6375837543481992,0.45728625456913363,87.61271188115299,52.49107977910748,0.8093324878687101,8,-0.8350019454956055,0.12999820709228516,1.0799989700317383,-0.17000102996826172,0.31999969482421875,3,-0.00015029505291963563,4.3334086863148515,33.345001220703125,1.8787959355889896,33.28499984741211,-1.130429302143513,33.450000762939446,-0.00015029505291963563
3755,2014-08-15,33.11999893188477,33.5,32.97999954223633,33.314998626708984,207871.0,-0.004658229508226586,-1.1894826450794262,-1.5599975585936932,37.13163683238216,37.8210362576957,-0.36597430781336726,0.43385875886557557,0.9842800523928119,-0.06312326716202676,11.590252410630653,0.5200004577636719,-0.8181888411821134,-0.28225135803221946,-1.8845704370602405,1.3200677209958016,-1.08341089754623,0.5189081814817911,0.42010582002390606,65.04061258478421,29.356870681840405,0.8011595395140106,8,-0.679999351501472,0.2850008010864187,1.0425014495849538,-0.0149984359741282,0.43000030517578125,4,0.004981911861370536,-3.1933848501252178,33.275001525878906,4.3334086863148515,33.345001220703125,1.8787959355889896,33.28499984741211,0.004981911861370536
3756,2014-08-18,33.505001068115234,33.65999984741211,33.34000015258789,33.459999084472656,212945.0,0.011624461009864806,-1.2456130957957998,-0.23077976446653684,42.64294003536539,38.552036876629295,-0.6535282422590072,0.039459687185861014,0.6272691400052892,-0.4509983176887573,12.089292645712812,0.5400009155273366,-0.8943915703077892,0.11000080108642862,-1.488906808778168,1.7089084109510253,-0.6894530038458697,0.909454606018727,-2.1750011444091832,77.20607209774596,38.26620649811268,0.7994538049322976,8,-1.0100011825561523,-0.10000133514404297,0.784998893737793,-0.40000057220458984,-0.2050018310546804,0,-0.011341622325058198,-1.1894826450794262,33.11999893188477,-3.1933848501252178,33.275001525878906,4.3334086863148515,33.345001220703125,-0.011341622325058198
3757,2014-08-19,33.705001831054695,33.900001525878906,33.665000915527344,33.685001373291016,130235.0,0.005969280900270935,-6.833174391251828,0.4444350258541886,49.351959259273414,40.292785406987036,-0.787403755495582,-0.21196957170391073,0.44736107159362604,-0.6530574560120002,12.421066603489196,0.3950004577636719,-0.772484927256734,0.3357515335083079,-1.2233044909913957,1.8948075580080115,-0.44377647874154036,1.1152795457581561,-2.328401908874522,78.80442669784837,33.97253357951563,0.7795280122498509,8,-1.0900011062622141,-0.3000020980835032,0.6387481689453054,-0.6000013351440501,-0.4750022888183665,1,-0.020471811420300967,-1.2456130957957998,33.505001068115234,-1.1894826450794262,33.11999893188477,-3.1933848501252178,33.275001525878906,-0.020471811420300967
3758,2014-08-20,33.470001220703125,33.80500030517578,33.439998626708984,33.650001525878906,159263.0,-0.006972277038568397,-2.0416110369381397,-8.999809269498996,48.29269418254383,41.868550883120314,-0.4473859730211771,-0.0359100589551673,0.6975588239665456,-0.42381787903646995,12.29101200310957,0.3650016784667969,-0.6830055503139079,0.13700084686279013,-1.3741940138038586,1.6481957075294424,-0.6185965834705343,0.8925982771961145,-1.992465234375004,53.260937169583656,4.769770333462368,0.7555974303333262,8,-0.8550004959106445,-0.0650014877319336,0.9562492370605469,-0.36500072479248047,0.5949974060058594,2,-0.003435962780774071,-6.833174391251828,33.705001831054695,-1.2456130957957998,33.505001068115234,-1.1894826450794262,33.11999893188477,-0.003435962780774071
3759,2014-08-21,34.759998321533196,34.799999237060554,34.14500045776367,34.299999237060554,534829.0,0.03854188986500939,1.4259172918520655,-2.5555461365658516,72.61324334047717,46.18669005094414,-1.5237294783060662,-1.397975993760049,-0.5693526307726486,-1.7059859047235264,11.973640524029411,1.329998016357429,-0.5608333802100987,1.4272480010986257,-0.08295050580528596,2.9374465080025374,0.6721487476466663,2.182347254550585,-3.1855637136230435,97.80214712996305,42.44179065623734,0.7550992534519558,8,-1.1999988555908132,-1.3549985885620046,-0.27124786376952414,-1.6549978256225515,-0.24499893188475141,3,-0.02963172695721339,-2.0416110369381397,33.470001220703125,-6.833174391251828,33.705001831054695,-1.2456130957957998,33.505001068115234,-0.02963172695721339
3760,2014-08-22,34.700000762939446,35.044998168945305,34.595001220703125,34.900001525878906,453193.0,-0.0017260518265498348,-1.195107881539615,-0.43478513260248686,71.62030396106164,49.28792900980178,-1.1557258517886666,-1.3650411313191952,-0.5058333304164293,-1.6499250381171962,11.727867220871376,0.4499969482421804,-0.3893072055943705,1.3400003433227496,-0.25021663326814547,2.9302173199136448,0.5448918550273021,2.135108831618197,-2.932032277280271,79.76552449351716,18.205370882262102,0.7951084882954474,8,-0.6875019073486257,-1.2950010299682546,-0.33625030517577414,-1.5950002670288015,-0.20000076293944602,4,-0.031844366511267985,1.4259172918520655,34.759998321533196,-2.0416110369381397,33.470001220703125,-6.833174391251828,33.705001831054695,-0.031844366511267985
3761,2014-08-25,34.90999984741211,35.0,34.689998626708984,35.0,178548.0,0.006051846681713879,5.888907726868139,0.4499990463293056,71.06545909067864,52.43613140640728,-1.2704455742441354,-1.6203102005924137,-0.7135052697681914,-1.8616417425710097,10.676048349544248,0.3100013732910156,-0.19079751147222623,1.5259994506835923,-0.144665790159884,3.196664691527065,0.6906668302618542,2.3613320711053305,-2.879868987090042,91.58888722515792,24.741299445885346,0.8353326204217371,8,-0.8975009918212891,-1.505000114440918,-0.5737504959106445,-1.8049993515014648,-0.365001678466804,0,-0.03895733647367439,-1.195107881539615,34.700000762939446,1.4259172918520655,34.759998321533196,-2.0416110369381397,33.470001220703125,-0.03895733647367439
3762,2014-08-26,34.89500045776367,35.134998321533196,34.814998626708984,34.919998168945305,311530.0,-0.00042965882881695894,-2.459430480235814,0.2777518755562301,74.56408803766656,56.537451608487636,-1.1209281122382677,-1.641839785592893,-0.709200143178748,-1.8483049865532024,9.618553947473488,0.31999969482421164,0.06316031131258626,1.4807500839233398,-0.27854488073252526,3.2400450485792014,0.6011026015954073,2.3603975662512724,-2.6236802127517436,85.84083144661484,14.155163129548825,0.8796474823279312,8,-0.8375015258789062,-1.4900007247924805,-0.6400012969970703,-1.7899999618530273,-0.4750022888183665,1,-0.045708588616689694,5.888907726868139,34.90999984741211,-1.195107881539615,34.700000762939446,1.4259172918520655,34.759998321533196,-0.045708588616689694
3763,2014-08-27,34.915000915527344,35.080001831054695,34.889999389648445,34.985000610351555,329055.0,0.0005731611262731473,-2.1666348782507407,2.8002441629793,76.62472369460704,60.43411649267287,-0.9999602777674497,-1.656595981230204,-0.7324682423769673,-1.8759361892155653,9.170571043343443,0.19000244140625,0.1656721316827685,1.4435005187988281,-0.4350183229261617,3.3220193605238144,0.5042410979363368,2.3827599396613195,-2.3573128628632887,77.77799184654921,0.5879411880956411,0.9392594208624936,8,-0.8575019836425781,-1.5100011825561523,-0.7175016403198242,-1.8100004196166992,-1.5300025939941477,2,-0.048260098213019464,-2.459430480235814,34.89500045776367,5.888907726868139,34.90999984741211,-1.195107881539615,34.700000762939446,-0.048260098213019464
3764,2014-08-28,34.139999389648445,34.915000915527344,34.115001678466804,34.915000915527344,387414.0,-0.022196806689305904,1.0645100953918365,11.071498637603202,71.24754610350996,64.22477307835373,-0.09985621848472448,-0.8881445957686296,0.019876560024208345,-1.1057247465375966,9.116791346790013,0.7999992370605398,0.2795360426721558,0.6437490463256879,-1.2573029820399597,2.5448010746913354,-0.3067769678571324,1.594275060508508,-1.324580310097474,2.4507640639375627,-77.23044687940595,0.9505260141828232,8,0.09749984741210227,-0.7349996566772532,0.16875076293944602,-1.0349988937378,-0.7599983215332102,3,-0.002196858942012825,-2.1666348782507407,34.915000915527344,-2.459430480235814,34.89500045776367,5.888907726868139,34.90999984741211,-0.002196858942012825
3765,2014-08-29,34.43000030517578,34.43000030517578,34.110000610351555,34.314998626708984,305961.0,0.008494461649441787,4.565130858792043,-0.14838897037832013,62.468174489700004,66.42757690661313,-0.20617288250283394,-1.07453885321911,-0.30148404683495045,-1.388100159844754,8.75109666631052,0.31999969482422586,0.4377795054925855,0.8329999923706026,-1.0401494471543984,2.7061494318956036,-0.10357472739190143,1.7695747121331067,-1.382623301426591,31.21955213493335,-44.5158365466453,0.9365747197625006,8,-0.1425018310546875,-1.0250005722045898,-0.027500152587890625,-1.3249998092651367,-1.0400009155273366,4,0.002468750616301474,1.0645100953918365,34.139999389648445,-2.1666348782507407,34.915000915527344,-2.459430480235814,34.89500045776367,0.002468750616301474
3766,2014-09-01,34.279998779296875,34.529998779296875,34.259998321533196,34.509998321533196,123441.0,-0.004356709978197593,1.0000000000000526,-1.9999668292035073,62.7075061264062,67.91152655851677,0.07299973546108163,-0.8221680870529013,-0.17233671737290734,-1.2387725470870095,8.411881808315362,0.270000457763679,0.575750419600169,0.5912485122680664,-1.2231553949301528,2.405652419466282,-0.31595344133103964,1.4984504658671725,-1.0238596437692848,16.58522424887582,-55.21177724706392,0.9072019535991079,9,0.00749969482421875,-0.8749990463256836,0.12250137329101562,-1.1749982833862305,-1.4499969482421804,0,0.006417772127693011,4.565130858792043,34.43000030517578,1.0645100953918365,34.139999389648445,-2.1666348782507407,34.915000915527344,0.006417772127693011
3767,2014-09-02,34.389999389648445,34.525001525878906,34.18000030517578,34.400001525878906,158301.0,0.0032088860638468386,1.6538337392529123,0.04348763538052872,63.177769525169396,69.5654238188085,0.07865593552947558,-0.846814922337721,-0.29879708479531786,-1.3426669386181445,8.62789736860828,0.345001220703125,0.768068225723546,0.6194992065429759,-1.1648475910923324,2.403846004178284,-0.27267419227467826,1.51167260536063,-0.9459743355202974,28.86581720937653,-38.85742736208367,0.8921733988176535,9,0.2325000762939311,-1.1575002670288228,0.14625072479247336,-1.2849988937378,-1.9749984741211009,1,0.004507088748117782,1.0000000000000526,34.279998779296875,4.565130858792043,34.43000030517578,1.0645100953918365,34.139999389648445,0.004507088748117782
3768,2014-09-03,34.419998168945305,34.709999084472656,34.314998626708984,34.490001678466804,388952.0,0.0008723111319941523,-1.8214057029195787,6.998855835246667,64.58593315683689,68.6735004650707,0.22080581515965747,-0.7648092212208226,-0.3455687223618682,-1.349078516260029,7.97228835729962,0.3950004577636719,0.9133972409831017,0.5534980773925682,-1.1476997277157466,2.254695882500883,-0.29710082516159275,1.404096979946729,-0.8068757880766526,38.508998891131554,-25.595480042999966,0.8505989025541586,9,0.2025012969970703,-1.1874990463256836,0.11625194549561257,-1.3149976730346609,-2.5899982452392543,2,0.0,1.6538337392529123,34.389999389648445,1.0000000000000526,34.279998779296875,4.565130858792043,34.43000030517578,0.0
3769,2014-09-04,34.595001220703125,34.654998779296875,34.03499984741211,34.040000915527344,257990.0,0.005084342273896869,-1.19467700118829,-7.928178300908423,68.69456244155873,68.34841807401482,0.02227952390472865,-0.8063075705539262,-0.5327554838230313,-1.4934890869388084,7.350937880242767,0.6199989318847656,1.0139697106696914,0.6175010681152315,-0.9590756676990182,2.1940778039294813,-0.17078729979189688,1.40578943602236,-0.8296912457680179,82.9632601852532,18.19326747637848,0.788288367907126,9,-0.01000213623046875,-1.3625020980835032,-0.05875110626220703,-1.4025001525878906,-1.420001983642571,3,-0.03497623519220494,-1.8214057029195787,34.419998168945305,1.6538337392529123,34.389999389648445,1.0000000000000526,34.279998779296875,-0.03497623519220494
3770,2014-09-05,34.21500015258789,34.904998779296875,34.10499954223633,34.64500045776367,221045.0,-0.01098427676562197,-1.4615303355751963,-0.7747748986184617,59.01013508280017,67.00893762869498,0.36458869491195145,-0.26214579895926704,-0.17411826200127933,-1.0642768608355837,5.854659934951008,0.7999992370605469,1.1403938311467243,0.12474994659423544,-1.1350258620211733,1.3845257552096442,-0.5051379577134654,0.7546378509019362,-0.3127213429929725,20.68971565123978,-40.7512682059184,0.629887904307703,9,0.3699989318847656,-0.9825010299682688,0.2037506103515625,-1.0224990844726562,-1.0699996948242188,4,-0.024404474082970307,-1.19467700118829,34.595001220703125,-1.8214057029195787,34.419998168945305,1.6538337392529123,34.389999389648445,-0.024404474082970307
3771,2014-09-08,33.93000030517578,34.110000610351555,33.674999237060554,34.005001068115234,240676.0,-0.008329675468101816,2.0526428504504546,0.17442025514096626,52.79501104129341,64.59015129576464,0.5542408958365073,0.06393625522238722,0.0922130255969904,-0.7612417709021599,6.100606677152147,0.5400009155273366,1.0092704494605371,-0.1842498779296875,-1.4105114084810637,1.0420116526216887,-0.797380643205372,0.42888088734599705,1.2049980163574148,20.731801871372866,-36.92189824118994,0.6131307652756866,9,0.44750022888184304,-0.6975011825561594,-0.07625007629394531,-0.4724998474121094,-1.7999992370605469,0,-0.015915146203077546,-1.4615303355751963,34.21500015258789,-1.19467700118829,34.595001220703125,-1.8214057029195787,34.419998168945305,-0.015915146203077546
3772,2014-09-09,33.65999984741211,34.0,33.630001068115234,33.900001525878906,278719.0,-0.007957573101538884,-1.4666658189540074,3.1999898275774377,52.3398837739182,61.89183574902143,0.704744958124337,0.3831136800857706,0.3374436196362822,-0.47036172809730203,6.3884773447917205,0.3699989318847656,0.8733609085776379,-0.47300033569335653,-1.6565999630081265,0.7105992916214134,-1.064800149350745,0.11879947796403201,1.445798492431635,2.3528496587709773,-53.54913080114871,0.5917998136573864,9,0.6125011444091797,-0.4275007247924876,0.19375038146972656,-0.2024993896484375,-1.1450004577636648,1,-0.024658289367794795,2.0526428504504546,33.93000030517578,-1.4615303355751963,34.21500015258789,-1.19467700118829,34.595001220703125,-0.024658289367794795
3773,2014-09-10,33.30500030517578,33.549999237060554,33.24499893188477,33.549999237060554,282738.0,-0.010546629347760406,1.4898092643050327,1.0208217436223772,26.72006015617663,56.94433731042885,0.9022277483207262,0.7746811033945065,0.6520765734268537,-0.10367980596230097,6.884541176579565,0.41500091552733664,0.708735700720041,-0.8259998321533217,-2.015327355446317,0.36332769113967345,-1.4206635937998158,-0.2313360705068277,1.74176614379882,3.614540891949426,-45.04635130800033,0.5946637616464974,9,0.7699985504150391,-0.07250118255615945,0.5487499237060547,0.15250015258789062,0.5600013732910227,2,-0.02672269573617525,-1.4666658189540074,33.65999984741211,2.0526428504504546,33.93000030517578,-1.4615303355751963,34.21500015258789,-0.02672269573617525
3774,2014-09-11,33.27000045776367,33.514999389648445,33.174999237060554,33.514999389648445,157116.0,-0.0010508886681099838,1.7755235500193018,1.0,26.935524359870513,52.996265073781124,0.8949540935336131,0.85302195199246,0.6288683498100198,-0.06610391632932533,7.441329771208921,0.3400001525878906,0.5161730338918389,-0.8607496261596665,-2.050836785618671,0.3293375332993378,-1.4557932058891652,-0.26570604643016793,1.6686599401855418,5.4914014936855144,-37.61420802471472,0.5950435797295008,9,0.7699985504150391,-0.037501335144050074,0.4562501907348633,0.1875,-0.010002136230475855,3,-0.04328225170557798,1.4898092643050327,33.30500030517578,-1.4666658189540074,33.65999984741211,2.0526428504504546,33.93000030517578,-0.04328225170557798
3775,2014-09-12,33.28499984741211,33.400001525878906,33.165000915527344,33.400001525878906,231946.0,0.0004508382759862428,3.0869074866487543,0.469396652393914,22.031042769161942,48.47665803408731,0.782772868276993,0.8970078882960166,0.5664018313541419,-0.07729619501062501,7.844354660439687,0.2350006103515625,0.2984333922805149,-0.8540002822876005,-2.0165541569757437,0.3085535924005427,-1.435277219631672,-0.2727233449435289,1.5125676576660112,12.698303771102037,-23.27174274770658,0.5812769373440708,9,0.75,-0.052500724792487574,0.4412508010864258,0.1725006103515625,0.779998779296875,4,-0.0033048103006108054,1.7755235500193018,33.27000045776367,1.4898092643050327,33.30500030517578,-1.4666658189540074,33.65999984741211,-0.0033048103006108054
3776,2014-09-15,33.125,33.56999969482422,33.09000015258789,33.189998626708984,563751.0,-0.004806965544407182,-6.1111927435078695,0.5651972003847813,20.983664377436426,43.78842412878365,0.8512215825917124,1.0825839714933707,0.6859292441568883,0.09591784083897181,8.37262850294325,0.4799995422363281,0.14481654652426101,-0.9950000762939482,-2.2123134331950354,0.22231328060713906,-1.6036567547444918,-0.38634339784340455,1.509310846123043,3.8461377231703073,-24.749174513680035,0.6086566784505437,9,0.8724994659423828,0.6024990081787109,0.13000011444091797,0.3325004577636719,1.654998779296875,0,0.0006037874041864288,3.0869074866487543,33.28499984741211,1.7755235500193018,33.27000045776367,1.4898092643050327,33.30500030517578,0.0006037874041864288
3777,2014-09-16,33.014999389648445,33.115001678466804,32.93000030517578,33.110000610351555,500749.0,-0.0033207731426884157,2.523723025502819,1.4615881213684063,19.745266262844112,38.806127807228904,0.8332970840356779,1.1997528054538193,0.7689801606782183,0.22118188585519505,8.879334334263431,0.19499969482421875,0.03173658414961977,-1.070500564575191,-2.3734360275085535,0.23243489835817144,-1.7219682960418723,-0.4190328331085098,1.4339941732503831,13.281119614716319,-8.717295509353645,0.6514677314666807,9,0.9025001525878835,1.0174999237060476,0.1100006103515554,0.44250106811522727,1.9850006103515554,1,-0.026805946930009483,-6.1111927435078695,33.125,3.0869074866487543,33.28499984741211,1.7755235500193018,33.27000045776367,-0.026805946930009483
3778,2014-09-17,33.35499954223633,33.490001678466804,33.064998626708984,33.125,386998.0,0.01029835404735735,-1.4285729855805793,-2.4210167041442747,35.489866746767845,35.11671717447436,0.36469100159003176,0.8966678941411175,0.4083269192502712,-0.10709112085125128,9.327834709988036,0.4750022888183594,-0.07175694649495057,-0.724750328063962,-2.0400789673541198,0.5905783112261958,-1.3824146477090409,-0.06708600841888313,0.8813349645812707,66.40619412059223,40.202835532338376,0.6576643196450793,9,0.5625,0.6774997711181641,-0.38124942779541016,0.10250091552734375,1.5349998474121165,2,-0.025183635560366846,2.523723025502819,33.014999389648445,-6.1111927435078695,33.125,3.0869074866487543,33.28499984741211,-0.025183635560366846
3779,2014-09-18,33.72999954223633,33.755001068115234,33.314998626708984,33.314998626708984,302747.0,0.011242692404332066,-1.120489015534516,1.804355397807374,37.455204728575794,32.72172491289387,-0.1630606470328857,0.4643541619016247,0.027727663354014,-0.4632741795279429,8.830805096858176,0.44000244140625,-0.18590745019152877,-0.29825038909912394,-1.5817052046290954,0.9852044264308475,-0.9399777968641132,0.34347701866586533,0.32344817635141965,96.96951481719526,68.45118290996265,0.6417274077649873,9,-0.20999908447265625,0.30249977111816406,-0.7824993133544922,-0.22249889373779297,0.6700019836425781,3,0.004002435163434459,-1.4285729855805793,33.35499954223633,2.523723025502819,33.014999389648445,-6.1111927435078695,33.125,0.004002435163434459
3780,2014-09-19,33.595001220703125,34.10499954223633,33.59000015258789,33.959999084472656,459562.0,-0.004002322068346276,-1.7466634114583333,-0.8795109844654839,37.657708433569255,31.039802400924522,-0.13997815560327354,0.5400107371590366,0.16221252608909253,-0.3036660386226231,8.239597575140989,0.5149993896484375,-0.32133299376906166,-0.3779987335205064,-1.6345496785362954,0.8785522114952826,-1.006274206028401,0.2502767389873881,-0.6650009155273438,56.595859346339026,25.47057002662632,0.6282754725078943,9,-0.07750129699707031,0.4374980926513672,-0.6725015640258789,-0.08750057220458984,1.5699996948242188,4,-0.009971807917764863,-1.120489015534516,33.72999954223633,-1.4285729855805793,33.35499954223633,2.523723025502819,33.014999389648445,-0.009971807917764863
3781,2014-09-22,33.549999237060554,33.549999237060554,33.31999969482422,33.439998626708984,297240.0,-0.00133954403951142,3.181786655569016,-0.3013732990531329,34.501858783154944,29.05779962417305,-0.172710290317184,0.5037271309806997,0.19375599203083738,-0.23414592899892028,7.451869701321298,0.27500152587890625,-0.5037300296562108,-0.35500068664550355,-1.543396513103012,0.833395139812005,-0.9491985998742578,0.2391972265832507,-0.5964989471435587,52.76590080482109,20.472658556050355,0.5941979132287536,9,-0.03249931335449929,0.4825000762939382,-0.6274995803833079,-0.042498588562018824,2.3300018310546804,0,0.015350205703717146,-1.7466634114583333,33.595001220703125,-1.120489015534516,33.72999954223633,-1.4285729855805793,33.35499954223633,0.015350205703717146
3782,2014-09-23,33.299999237060554,33.450000762939446,33.200000762939446,33.419998168945305,394836.0,-0.007451564998065319,1.7777142009453948,-1.0908933277845139,30.887417115077554,29.52083928627315,0.023304009085336475,0.6620505098927438,0.4435562526577641,0.03972621980458513,6.403672798872583,0.34999847412110796,-0.6286845479058982,-0.5252506256103473,-1.646065683393374,0.5955644321726794,-1.085658154501857,0.0351569032811625,-0.3234689620971736,22.59619264204301,-8.5427023131661,0.5604075288915128,9,0.2175006866455007,0.7325000762939382,-0.34999942779541726,0.20750141143798118,2.930000305175774,1,0.04444443171605794,3.181786655569016,33.549999237060554,-1.7466634114583333,33.595001220703125,-1.120489015534516,33.72999954223633,0.04444443171605794
3783,2014-09-24,33.22999954223633,33.299999237060554,32.84999847412109,33.275001525878906,405709.0,-0.002102092985825643,8.47395896076666,0.37501986839181733,25.84068478186002,29.399190444271987,0.09112924123193977,0.63173077600716,0.4944854072585372,0.13630746503415736,5.383966851380628,0.45000076293946734,-0.7128948762494431,-0.511000251770021,-1.5361451170866047,0.5141446135465628,-1.0235726844283093,0.0015721808882673827,0.875,30.27894380089464,5.46020800031777,0.5125724326582909,9,0.2474994659423828,0.7624988555908132,-0.2199993133544922,0.27750110626220703,3.4650001525878906,2,0.05326513638719588,1.7777142009453948,33.299999237060554,3.181786655569016,33.549999237060554,-1.7466634114583333,33.595001220703125,0.05326513638719588
3784,2014-09-25,34.064998626708984,34.985000610351555,34.0,34.47999954223633,823547.0,0.025127869274007786,-2.614693283310442,9.221836060015258,47.7133905227998,32.252784639120634,-0.6920125451058396,-0.2204793662064759,-0.3518865198096819,-0.668022602136233,5.961081597488856,1.7550010681152273,-0.7594474820350001,0.3277488708496108,-0.6917838173800277,1.3472815590792493,-0.1820174732652049,0.8375152149644265,-1.2150001525878977,56.908615310946985,30.2635618062386,0.5097663441148182,9,-0.14749908447266336,-0.07250022888184304,-1.0549983978271484,-0.5574979782104492,2.2600021362304688,3,0.02421842936146823,8.47395896076666,33.22999954223633,1.7777142009453948,33.299999237060554,3.181786655569016,33.549999237060554,0.02421842936146823
3785,2014-09-26,34.514999389648445,34.60499954223633,33.919998168945305,34.064998626708984,432567.0,0.013210062559246172,1.1746038473881704,-1.084336795661383,58.49055350210291,36.420216764083584,-1.06073731674595,-0.6996575123657749,-0.8021402768261581,-1.0845060797123054,6.531957676149588,0.6850013732910227,-0.6644324443616227,0.7734996795654396,-0.25882041698910996,1.8058197761199892,0.2573396312881684,1.2896597278427109,-1.665000915527358,77.98591332873612,48.50293385459781,0.5161600482772738,9,-0.5974998474121236,-0.5225009918213033,-1.0324997901916575,-1.0074987411499094,1.700000762939446,4,-0.003331822853922084,-2.614693283310442,34.064998626708984,8.47395896076666,33.22999954223633,1.7777142009453948,33.299999237060554,-0.003331822853922084
3786,2014-09-29,34.5,34.814998626708984,34.384998321533196,34.53499984741211,420595.0,-0.0004345759789566861,-2.245246080985643,-0.0777773068282953,63.166152260298794,41.24475965268966,-0.9277450285617448,-0.7033945046022652,-0.7759678433685195,-1.04882943885314,7.078734317186494,0.43000030517578836,-0.5612548259909929,0.7475002288818331,-0.31327646062139536,1.8082769183850615,0.21711188413021887,1.2778885736334473,-1.607301483154302,77.28336650717053,42.5357866400644,0.5303883447516143,9,-0.582500457763679,-0.5075016021728587,-0.7912507057189941,-0.9924993515014648,1.9949989318847727,0,0.019275388855864994,1.1746038473881704,34.514999389648445,-2.614693283310442,34.064998626708984,8.47395896076666,33.22999954223633,0.019275388855864994
3787,2014-09-30,34.544998168945305,34.59000015258789,34.134998321533196,34.5,452649.0,0.00130429475203786,5.740661203729973,-1.285667574931677,71.52776122091615,45.24897014981724,-0.819017700465487,-0.7759695252070387,-0.8274153270787608,-1.0658128960689126,7.632445497703455,0.4550018310546946,-0.43759350150429555,0.7847484588622962,-0.2976826104949595,1.8671795282195518,0.24353292418366834,1.325963993540924,-1.6104536102294915,79.39100697186596,39.02381281043411,0.5412155346786264,9,-0.6274986267089844,-0.5524997711181641,-0.8362488746642995,-1.0374975204467702,1.7100028991699219,1,0.03864533130501213,-2.245246080985643,34.5,1.1746038473881704,34.514999389648445,-2.614693283310442,34.064998626708984,0.03864533130501213
3788,2014-10-01,34.419998168945305,35.03499984741211,34.404998779296875,34.52000045776367,543723.0,-0.003618468855858037,-8.6922444907421,-2.222363513055782,69.36024773718889,48.793974928552025,-0.5890002884598431,-0.6861487272386242,-0.7096441264456743,-0.9173122214239342,8.124416172496185,0.6300010681152344,-0.28574459480244485,0.6597484588622962,-0.4226826104949595,1.7421795282195518,0.11853292418366834,1.200963993540924,-1.4444444891967763,44.842981822909074,0.061580984097140856,0.5412155346786264,10,-0.47749900817870383,-0.45499801635741477,-0.6887488365173269,-0.9124975204467702,1.6700019836425852,2,0.052585748680372024,5.740661203729973,34.544998168945305,-2.245246080985643,34.5,1.1746038473881704,34.514999389648445,0.052585748680372024
3789,2014-10-02,33.384998321533196,34.35499954223633,33.365001678466804,34.290000915527344,428102.0,-0.03006972406947761,-1.0952427086487198,9.049818806026511,51.25311438170313,50.304575589455794,0.4379720482313374,0.26725511886915143,0.287575485573889,0.1420347613858084,8.553270201546257,1.0549964904785014,-0.13168075924359357,-0.3147512435913171,-1.3341596389903714,0.7046571518077371,-0.8244554412908442,0.19495295410821,-0.32706679507812453,1.1974050893134216,-45.67423782846864,0.5097041976995277,10,0.5575008392334055,0.5575008392334055,0.3462510108947825,0.12250232696533914,3.000000000000007,3,0.09914636931870335,-8.6922444907421,34.419998168945305,5.740661203729973,34.544998168945305,-2.245246080985643,34.5,0.09914636931870335
3790,2014-10-06,33.380001068115234,34.755001068115234,33.27000045776367,34.5,389799.0,-0.00014968559740013987,-1.2164185690332021,1.237564333315058,53.324659486870374,52.39599788986862,0.45736064028228895,0.21764780832591413,0.27362064001327724,0.18652654387190637,8.799535446512118,1.4850006103515625,-0.06468547671017433,-0.27799854278564595,-1.276741307602613,0.7207442220313212,-0.7773699251941295,0.2213728396228376,-0.2429868088218825,6.232331353580413,-44.17815910691745,0.49937138240848283,10,0.5624980926513672,0.5624980926513672,0.44124841690063477,0.12749958038330078,3.020000457763672,0,0.08822647095830383,-1.0952427086487198,33.384998321533196,-8.6922444907421,34.419998168945305,5.740661203729973,34.544998168945305,0.08822647095830383
3791,2014-10-07,33.389999389648445,33.529998779296875,32.96500015258789,33.240001678466804,377520.0,0.00029953029398677167,1.6279220375973402,-0.13392665556316224,55.020089755348245,55.0774059610098,0.4719054559595648,0.17404296553665688,0.23553017215227356,0.2136876085738706,9.324595657364087,0.5649986267089844,-0.027957543731503165,-0.2410001754760671,-1.2379770231478489,0.7559766721957146,-0.7394885993119544,0.2574882483598202,1.6450004577636648,20.531367136102126,-33.14745091294534,0.4984884238358892,10,0.552499771118157,0.552499771118157,0.456249713897698,0.11750125885009055,2.6100006103515554,1,0.08460619390772584,-1.2164185690332021,33.380001068115234,-1.0952427086487198,33.384998321533196,-8.6922444907421,34.419998168945305,0.08460619390772584
3792,2014-10-08,32.830001831054695,33.27000045776367,32.814998626708984,33.25,469397.0,-0.016771415658287214,-1.0222097892613127,-2.800030518043746,43.3628446618705,57.0243126143443,1.0708321782538803,0.7048067292076468,0.7648624539361677,0.8097218099969581,9.74441615077232,0.5750007629394602,0.005171180268959574,-0.7594978332519489,-1.8185574939662814,0.2995618274623837,-1.2890276636091116,-0.22996800289478614,2.1635980224609312,0.6758196439621044,-49.270076181718025,0.5295298303571656,10,1.0949974060058523,1.0949974060058523,1.016247272491448,0.6774988174438406,3.4399986267089773,2,0.1116356045208402,1.6279220375973402,33.389999389648445,-1.2164185690332021,33.380001068115234,-1.0952427086487198,33.384998321533196,0.1116356045208402
3793,2014-10-09,32.415000915527344,33.310001373291016,32.415000915527344,33.27000045776367,472645.0,-0.012640904428302235,-1.0935694431431338,2.035722070844721,33.54190876599293,55.449703530254645,1.5176667341183077,1.106440172407801,1.1605072279072601,1.2551992476356304,9.593720844130862,0.8950004577636719,0.04135077538869325,-1.1299987792968764,-2.307555345231357,0.04755778663760424,-1.7187770622641168,-0.5412204963296361,2.4914548889160173,0.0,-42.1802236706596,0.5887782829672387,10,1.3099994659423828,1.3099994659423828,1.512498378753655,1.0924997329711914,3.8449974060058594,3,0.11846367558633819,-1.0222097892613127,32.830001831054695,1.6279220375973402,33.389999389648445,-1.2164185690332021,33.380001068115234,0.11846367558633819
3794,2014-10-10,31.82999992370605,32.09999847412109,31.2450008392334,32.09999847412109,517124.0,-0.01804723045807677,5.333349816681567,0.3157879473348372,30.146190210761276,52.300329831216686,1.9582205625265097,1.6633071513977633,1.7229849739654206,1.8570460972909864,9.766271251403797,1.1700000762939453,0.09981485420925651,-1.6429997444152882,-3.045888269906076,-0.2401112189245005,-2.3444440071606856,-0.9415554816698908,2.926968587402346,16.666639496459894,-22.711489485298166,0.7014442627453956,10,1.3100004196167028,1.3100004196167028,2.0974993705749476,1.677500724792484,4.324998855590831,4,0.13383601128158085,-1.0935694431431338,32.415000915527344,-1.0222097892613127,32.830001831054695,1.6279220375973402,33.389999389648445,0.13383601128158085
3795,2014-10-13,33.174999237060554,34.72999954223633,31.36000061035156,31.5049991607666,1228813.0,0.04225571211367751,-2.4387793729679563,-6.185218675162763,46.73628748717645,50.47478930086977,0.4505310369578268,0.3263778922291962,0.4102796720386763,0.535208226332287,9.83845579032608,3.369998931884769,0.21492392636638158,-0.29250040054320436,-1.6993492375688533,1.1143484364824445,-0.9959248190560288,0.4109240179696201,-1.9299983978271555,55.380175498031825,16.96452636492257,0.7034244185128251,10,-0.034998893737800074,-0.034998893737800074,0.7337498664855886,0.3325014114379812,3.525001525878899,0,0.0967595827669736,5.333349816681567,31.82999992370605,-1.0935694431431338,32.415000915527344,-1.0222097892613127,32.830001831054695,0.0967595827669736
3796,2014-10-14,33.14500045776367,33.525001525878906,32.764999389648445,32.915000915527344,589056.0,-0.0009042586280867404,-1.8679185530132862,0.13772427049628694,48.59729359688964,47.92695956486683,0.29961807865961987,0.377296047003739,0.47192260860497015,0.5820422622716706,10.220198313087508,0.7600021362304616,0.19266605084959565,-0.3234992027282715,-1.729351037173764,1.082352631717221,-1.0264251199510142,0.3794267144944712,-1.8999996185302734,54.519378067288656,13.520107161188676,0.7029259172227447,10,-0.005000114440917969,-0.005000114440917969,0.7637486457824707,0.3625001907348633,3.7550010681152344,1,0.09820488831379115,-2.4387793729679563,33.174999237060554,5.333349816681567,31.82999992370605,-1.0935694431431338,32.415000915527344,0.09820488831379115
3797,2014-10-15,32.130001068115234,33.400001525878906,31.97500038146973,33.150001525878906,511036.0,-0.030623001225836166,-1.1428559136330843,-4.434793425439105,41.499225562167624,44.831290434308904,1.0460253489944762,1.3940687066899216,1.4974304080958234,1.605111915148477,10.108358915741189,1.4250011444091761,0.056805607030099736,-1.2942486763000502,-2.8115001346007205,0.2230027820006235,-2.052874405450389,-0.5356229471497116,-0.8153002548217785,25.39456408173854,-16.2601247653805,0.7586257291503361,10,0.869999885559082,1.0099992752075195,1.6749987602233887,1.3774995803833008,4.634998321533203,2,0.12044814202403575,-1.8679185530132862,33.14500045776367,-2.4387793729679563,33.174999237060554,5.333349816681567,31.82999992370605,0.12044814202403575
3798,2014-10-16,32.514999389648445,32.84000015258789,31.20499992370605,32.34999847412109,762862.0,0.011982518167896083,3.0122584812401794,-0.161765530859779,37.12622868961758,43.26163646852162,0.4049724693469514,0.9938692186763589,1.1358515754991956,1.235773661613031,10.620995369940475,1.6350002288818395,-0.10009113469090636,-0.8672503471374426,-2.438130592897963,0.7036298986230811,-1.6526904700177028,-0.08181022425718254,2.2150001525878835,37.16310943853628,-2.4562242315069085,0.7854401228802618,10,0.4650011062621999,0.6050004959106374,1.2375006675720144,0.9925012588500906,5.229999542236328,3,0.11548519571280313,-1.1428559136330843,32.130001068115234,-1.8679185530132862,33.14500045776367,-2.4387793729679563,33.174999237060554,0.11548519571280313
3799,2014-10-17,33.865001678466804,34.06999969482422,32.514999389648445,32.514999389648445,666667.0,0.04151936995724337,-1.3037002500741641,8.181786655568722,45.30347832510308,42.37039411721414,-0.9719967778526524,-0.36417174605556113,-0.17053148057166112,-0.08537004213675203,11.134391559297702,1.5550003051757741,-0.2678006791709535,0.4760018348693933,-1.1023127743621117,2.0543164441008983,-0.31315546974636277,1.2651591394851494,0.7944978713989173,75.46105085451956,39.013769969827436,0.7891573046157528,10,-0.8975019454956126,-0.745001792907722,-0.21125268936157937,-0.3575010299682688,4.129997253417969,4,0.0707218817174684,3.0122584812401794,32.514999389648445,-1.1428559136330843,32.130001068115234,-1.8679185530132862,33.14500045776367,0.0707218817174684
3800,2014-10-20,33.259998321533196,33.96500015258789,32.97499847412109,33.790000915527344,416677.0,-0.017865150655471562,1.2500010837195148,-0.3925938484578812,41.744323665362934,40.89530899610467,-0.43114549661343204,0.22603619616071313,0.4853390181022732,0.5521326917382225,11.139843484086583,0.990001678466804,-0.4505075444530462,-0.11225137710572142,-1.688469987066874,1.4639672328554312,-0.9003606820863013,0.6758579278748584,1.3304112358093292,71.72769849908606,38.77512907595448,0.7881093049805769,10,-0.2924985885620046,-0.139998435974114,0.3762507438659739,0.24750232696533914,4.835002899169936,0,0.08704150943655953,-1.3037002500741641,33.865001678466804,3.0122584812401794,32.514999389648445,-1.1428559136330843,32.130001068115234,0.08704150943655953
3801,2014-10-21,34.064998626708984,34.064998626708984,32.90999984741211,33.240001678466804,333763.0,0.024203257540593937,1.8000073982281244,-1.556590397086415,47.097945966890144,41.310320252217956,-1.263162998201544,-0.5674993921527403,-0.30642575773199354,-0.21743297483304502,11.644077298363575,1.154998779296875,-0.4802320125678108,0.6669989585876479,-0.93800992584152,2.2720078430168122,-0.13550548362693604,1.4695034008022319,0.4577027379608083,99.82544263473771,69.74191875433613,0.802504442214583,10,-1.097498893737793,-0.9449987411499023,-0.43124914169311523,-0.5574979782104492,4.120002746582031,1,0.07735218677403588,1.2500010837195148,33.259998321533196,-1.3037002500741641,33.865001678466804,3.0122584812401794,32.514999389648445,0.07735218677403588
3802,2014-10-22,34.779998779296875,34.825000762939446,34.064998626708984,34.259998321533196,489167.0,0.020989290515552428,1.4917922068176623,0.6303059167329566,52.03160688798525,43.364731154661555,-1.8690139480316006,-1.2289453023478174,-0.9942898422970217,-0.8966325206825161,12.57730886365372,0.7600021362304616,-0.50245605925749,1.3079991340637207,-0.41044886476726816,3.026447132894713,0.4487751346482227,2.1672231334792187,-3.574998855590824,98.75685156879408,67.62635283168677,0.8592239994154961,10,-1.7649984359741282,-1.659998893737793,-0.9174995422363281,-1.2724981307983398,3.7450027465820312,2,0.060954652702402745,1.8000073982281244,34.064998626708984,1.2500010837195148,33.259998321533196,-1.3037002500741641,33.865001678466804,0.060954652702402745
3803,2014-10-23,35.0,35.005001068115234,34.185001373291016,34.52000045776367,553971.0,0.006325509730439771,2.3469260651921746,0.923075230165413,60.037302958631486,46.68596590442491,-1.8816468000963695,-1.3803128661010646,-1.1859733941708015,-1.080068581503454,13.361732616308592,0.8199996948242188,-0.5267768872380998,1.439500331878662,-0.4042160349112507,3.283216698668575,0.5176421484837022,2.361358515273622,-3.7226000595092827,99.79915402634131,62.202098532593666,0.9218581833949573,10,-1.8949995040893555,-1.880000114440918,-1.0250005722045898,-1.5950002670288086,3.4300003051757812,3,0.05042855398995538,1.4917922068176623,34.779998779296875,1.8000073982281244,34.064998626708984,1.2500010837195148,33.259998321533196,0.05042855398995538
3804,2014-10-24,34.889999389648445,34.985000610351555,34.735000610351555,34.889999389648445,422852.0,-0.0031428745814729986,1.6315451333123114,0.0,59.26379164923138,48.0779108113199,-1.4437653224790168,-1.2704740983919933,-1.0460928380666061,-0.9390404310427485,12.784667499295905,0.2649993896484446,-0.4510727562826773,1.288249683380137,-0.638058303851011,3.214557670611285,0.3250956897645665,2.2514036769957073,-3.463495404052747,94.51066293755224,50.7590286674718,0.9631539936155734,10,-1.7849988937378,-1.7699995040893626,-0.9149999618530344,-1.4849996566772532,3.2700004577636648,4,0.0818285924958595,2.3469260651921746,35.0,1.4917922068176623,34.779998779296875,1.8000073982281244,34.064998626708984,0.0818285924958595
3805,2014-10-27,34.400001525878906,35.48500061035156,34.125,35.209999084472656,570717.0,-0.014044077739792549,1.0,-100.0,55.85169183791907,48.88395506032317,-0.8512444622204711,-0.8322006838851479,-0.5262958253834071,-0.4301296079919439,12.083296106670694,1.3600006103515625,-0.29536752412908385,0.8040017127990708,-1.1114845632824455,2.7194879888805907,-0.15374142524169088,1.7617448508398326,-2.8303576569824287,57.864125708681655,10.713644365019988,0.9577431380407593,10,-1.0550012588500977,-1.0550012588500977,-0.6237516403198242,-0.9950017929077148,3.204998016357422,0,0.10450573391112705,1.6315451333123114,34.889999389648445,2.3469260651921746,35.0,1.4917922068176623,34.779998779296875,0.10450573391112705
3806,2014-10-28,35.165000915527344,35.380001068115234,34.53499984741211,35.09999847412109,444603.0,0.022238353363819963,2.4141274024753008,-0.08025016954262049,63.21447831495344,51.29676092174381,-1.45229827478979,-1.6283097219015445,-1.2644039809662857,-1.1730126419514875,11.12184809962672,0.9799995422363281,-0.02924915241895576,1.5357510566711454,-0.46691050190619876,3.5384126152484896,0.5344202773824733,2.5370818359598175,-3.3604356421435604,77.46484170371663,23.426217620016132,1.0013307792886716,10,-1.8200006484985352,-1.8200006484985352,-1.3900012969970703,-1.7600011825561523,2.8449974060058594,1,0.08332149093964691,1.0,34.400001525878906,1.6315451333123114,34.889999389648445,2.3469260651921746,35.0,0.08332149093964691
3807,2014-10-29,35.880001068115234,35.880001068115234,35.38999938964844,35.56999969482422,621636.0,0.020332721000219767,2.1612871469882484,4.769072769952531,68.96551364145435,54.834459249725676,-1.7650326496770674,-2.359120031838799,-1.9500977050692399,-1.8668631984364126,10.66498776002739,0.7150001525878906,0.08700689787425375,2.1840010643005385,-0.02548935863588042,4.393491487236954,1.0792558528323326,3.2887462757687445,-3.8546096745133838,100.0,37.50960475623291,1.1047452114682081,10,-1.6825008392333984,-2.33750057220459,-2.105001449584961,-2.475001335144043,1.8849983215332031,2,0.06424192409581941,2.4141274024753008,35.165000915527344,1.0,34.400001525878906,1.6315451333123114,34.889999389648445,0.06424192409581941
3808,2014-10-30,36.22999954223633,36.25,35.46500015258789,36.0,452296.0,0.00975469519793637,4.814803825993586,0.7419307204823725,74.71910004001136,58.10286166249326,-1.7127545847819547,-2.7052654342104887,-2.2585425716525833,-2.1947395386596042,9.80653399988936,0.7849998474121094,0.21492025795603809,2.4434994697570787,-0.024056437230527195,4.9110553767446845,1.2097215162632793,3.677277423250878,-3.8962393746734065,99.05880198759192,29.50084984100033,1.2337779534938023,10,-1.6499996185302734,-2.502499580383301,-2.4549999237060547,-2.8249998092651367,1.9200019836425781,3,0.06334534950703219,2.1612871469882484,35.880001068115234,2.4141274024753008,35.165000915527344,1.0,34.400001525878906,0.06334534950703219
3809,2014-10-31,36.69499969482422,37.14500045776367,36.560001373291016,36.70000076293945,494632.0,0.012834671776514872,-3.2545742068831585,-0.021743817690279138,71.94513875841585,61.45850778394358,-1.9378934555110945,-3.066811027583384,-2.7173158536864435,-2.638361452771292,10.642051971916597,0.9150009155273438,0.5124973297788813,2.74299955368042,-0.03557689648170026,5.5215760038425366,1.3537113285993598,4.13228777876148,-3.9696155440175858,85.09931474405532,13.180054776204074,1.389288225081059,10,-1.6674995422363281,-2.5199995040893555,-2.960000991821289,-3.2899999618530273,1.404998779296875,4,0.047281663027136656,4.814803825993586,36.22999954223633,2.1612871469882484,35.880001068115234,2.4141274024753008,35.165000915527344,0.047281663027136656
3810,2014-11-03,36.32500076293945,36.73500061035156,36.25,36.650001525878906,365188.0,-0.010083088566886,-1.0420979930773617,64.98627002288329,69.01913919263484,63.894195920137435,-1.2151924761363517,-2.598072123377733,-2.3433268900208333,-2.2584990369193036,10.957754023137294,0.4850006103515625,0.8317971152840116,2.225750637054446,-0.7315814296641605,5.1830827037730565,0.7470846036951428,3.7044166704137496,-3.069262655297976,68.58239451852978,-5.3090712995571465,1.4786660333593045,11,-0.720001220703125,-2.15000057220459,-2.370001792907722,-2.9200010299682617,1.204998016357429,0,0.050516147169494596,-3.2545742068831585,36.69499969482422,4.814803825993586,36.22999954223633,2.1612871469882484,35.880001068115234,0.050516147169494596
3811,2014-11-04,36.21500015258789,36.599998474121094,36.040000915527344,36.19499969482422,301288.0,-0.0030282342199918766,-2.393944998670628,-0.06153972557719169,77.39770678161403,66.71265146387397,-0.8584129728521646,-2.3880126474673133,-2.237302132695632,-2.141010703649499,11.605915341802689,0.55999755859375,1.0159153223712707,1.9744999885559054,-1.1074317921403392,5.05643176925215,0.43353409820778666,3.515465878904024,-2.492550562931747,47.0085618708742,-31.65351963878574,1.5409658903481216,11,-0.5799999237060547,-2.0399999618530273,-2.2600011825561594,-2.810000419616699,-0.2649993896484375,1,0.0383818689435822,-1.0420979930773617,36.32500076293945,-3.2545742068831585,36.69499969482422,4.814803825993586,36.22999954223633,0.0383818689435822
3812,2014-11-05,36.49499893188477,36.665000915527344,36.2599983215332,36.34500122070313,330474.0,0.007731569187274356,-1.5312384517266153,7.49971390425329,77.07481838673118,68.60570873366282,-0.9717449716996356,-2.5079444704557545,-2.5176215790767955,-2.4182043868871332,12.499681056889674,0.4500007629394531,1.3112946622187138,2.071248912811285,-1.0923130566207675,5.234810882243341,0.48946792809525874,3.653029897527311,-2.3618432380557266,61.30944001162616,-21.668317790656225,1.5817809847160278,11,-0.8599987030029368,-2.3199987411499094,-2.5399999618530416,-3.0899991989135813,0.15500259399413352,2,0.04151252045454412,-2.393944998670628,36.21500015258789,-1.0420979930773617,36.32500076293945,-3.2545742068831585,36.69499969482422,0.04151252045454412
3813,2014-11-06,36.25500106811523,36.44499969482422,35.94499969482422,36.334999084472656,373188.0,-0.006576184978590693,2.3333418104599266,-0.5333282469927485,69.15064269112287,69.70424773831743,-0.5978769830668469,-2.0717317780232136,-2.281384563176907,-2.1730960881418966,13.43097635743514,0.549999237060554,1.5172368339516709,1.6392510414123436,-1.4767422689514191,4.755244351776103,0.08125438623046222,3.197247696594225,-1.7604240026140232,25.833431349797387,-55.69528904923548,1.5579966551818802,11,-0.6200008392333913,-2.080000877380364,-2.300002098083496,-2.850001335144036,-0.46000289916991477,3,0.041649380141963066,-1.5312384517266153,36.49499893188477,-2.393944998670628,36.21500015258789,-1.0420979930773617,36.32500076293945,0.041649380141963066
3814,2014-11-07,36.09000015258789,36.525001525878906,35.880001068115234,36.43000030517578,364656.0,-0.004551121518858503,1.4339520789998346,4.250107291020556,74.39658676404234,71.76479161899779,-0.27351843163463485,-1.656129194194719,-2.0971549230667677,-2.0090018104863887,13.20878290136615,0.6450004577636719,1.6289368827343935,1.2612501144409194,-1.627032845651911,4.149533074533753,-0.18289136560549935,2.705391594487338,-1.277372280015193,24.561309579579984,-55.80269585082206,1.444141480046417,11,-0.25,-1.9149999618530273,-2.1362504959106445,-2.685000419616699,-0.950000762939446,4,0.05707956122419966,2.3333418104599266,36.25500106811523,-1.5312384517266153,36.49499893188477,-2.393944998670628,36.21500015258789,0.05707956122419966
3815,2014-11-10,36.3849983215332,36.44499969482422,35.97999954223633,36.10499954223633,279934.0,0.008173958650542046,1.3249918937992333,-0.8235254518731278,71.92819129757555,72.73298195040026,-0.28757540445959506,-1.7900907460156645,-2.378449034919548,-2.3089486049947254,13.247620897626048,0.4650001525878906,1.6630643539038985,1.3957483291626005,-1.4621920398059558,4.253688698131157,-0.03322185532167765,2.8247185136468786,-1.2924857387375894,64.33087281262301,-13.010771505543389,1.4289701844842777,11,-0.11749839782714844,-2.20999813079834,-2.4424991607666016,-2.9799985885620117,-1.2199974060058594,0,0.04713481466819047,1.4339520789998346,36.09000015258789,2.3333418104599266,36.25500106811523,-1.5312384517266153,36.49499893188477,0.04713481466819047
3816,2014-11-11,36.400001525878906,36.77999877929688,36.22999954223633,36.77999877929688,227131.0,0.0004123458853322326,1.8947537494728948,-1.3571389645776821,67.64710282237951,72.58649185939194,-0.12177689336383679,-1.6324296680165489,-2.3744555583008093,-2.322476608483143,13.394472210330456,0.549999237060554,1.7212633268053423,1.2480014801025376,-1.5375390767348236,4.033542036939899,-0.14476879831614298,2.6407717585212183,-1.0611903980871276,57.77797557739783,-16.15853509984489,1.392770278418679,11,-0.095001220703125,-2.225001335144043,-2.4575023651123047,-2.995001792907715,-1.1100006103515625,1,0.03104387928705421,1.3249918937992333,36.3849983215332,1.4339520789998346,36.09000015258789,2.3333418104599266,36.25500106811523,0.03104387928705421
3817,2014-11-12,36.0,36.36999893188477,35.86000061035156,36.27999877929688,275521.0,-0.010989052448102776,1.2173884198828675,0.7368442186841256,60.48218767044188,71.00461270721756,0.33194401456385236,-0.977762261285676,-1.9632599247237863,-1.9215544984707051,14.143854267227281,0.5400009155273438,1.8507479767214505,0.6545000076293945,-1.7601113672352255,3.0691113824940146,-0.5528056798029155,1.8618056950617046,-0.44444615261159726,15.217355248536196,-53.15721748437062,1.2073056874323107,11,0.5025005340576172,-1.8249998092651367,-2.0575008392333984,-2.5950002670288086,0.5200004577636719,2,-0.001388867696126339,1.8947537494728948,36.400001525878906,1.3249918937992333,36.3849983215332,1.4339520789998346,36.09000015258789,-0.001388867696126339
3818,2014-11-13,36.27000045776367,36.44499969482422,36.10499954223633,36.165000915527344,206810.0,0.007500012715657478,-2.0221928352237084,-0.3749999999999905,63.99596400099338,70.12137106750396,0.07623088945442191,-1.0034720815186589,-2.2196651459091896,-2.1892146313456493,15.060867628463747,0.44499969482421875,1.8594710696830958,0.7367504119873018,-1.3065760417020158,2.7800768656766195,-0.284912814857357,1.7584136388319607,-0.523713017130234,44.56528950292702,-19.65627575138968,1.0216632268446595,11,0.049999237060546875,-2.0950002670288086,-2.345001220703125,-2.8650007247924805,0.2350006103515554,3,0.01047700753568348,1.2173884198828675,36.0,1.8947537494728948,36.400001525878906,1.3249918937992333,36.3849983215332,0.01047700753568348
3819,2014-11-14,36.2599983215332,36.47999954223633,36.1349983215332,36.31999969482422,198486.0,-0.0002757688476490161,-1.225804466867655,-0.5714441416893733,70.89883681756571,70.33022635916294,0.020158908184200186,-0.8483377311433316,-2.2015454290446854,-2.175469526898759,15.624237469161445,0.345001220703125,1.7474751903970613,0.6069984436035156,-1.3009036408263341,2.5149005280333654,-0.34695259861140926,1.5609494858184405,-0.3999977111816406,43.47809861841308,-20.65752920129389,0.9539510422149264,11,0.060001373291015625,-2.08499813079834,-2.5349979400634766,-3.0274991989135813,0.5250015258789062,4,-0.012824053340116937,-2.0221928352237084,36.27000045776367,1.2173884198828675,36.0,1.8947537494728948,36.400001525878906,-0.012824053340116937
3820,2014-11-17,36.15499877929688,36.27999877929688,36.0,36.02999877929688,278465.0,-0.0028957404053150393,-2.027053777630989,-2.0832856507088815,63.06065467838795,68.73722056991559,0.11008420904438054,-0.5431807442480974,-2.0772305986495994,-2.0695349753847907,16.15173504323925,0.2799987792968821,1.544107682815934,0.35724887847901243,-1.1917354606386823,1.9062332175967072,-0.41724329107983493,1.1317410480378598,0.9900016784667898,32.06508218201171,-29.129337797348335,0.7744921695588489,11,0.16500091552733664,-1.9799985885620188,-3.014998435974128,-2.9649991989135813,0.5950012207031179,0,-0.02807355618636187,-1.225804466867655,36.2599983215332,-2.0221928352237084,36.27000045776367,1.2173884198828675,36.0,-0.02807355618636187
3821,2014-11-18,36.70000076293945,36.935001373291016,36.20000076293945,36.20000076293945,276720.0,0.015074042374318974,-1.94000244140625,4.0,61.32595404241687,66.98734675388067,-0.4010613687931297,-0.9282448623950756,-2.5869982814732992,-2.607229916386814,16.862070318517176,0.7800025939941335,1.3650551907034796,0.77050075531006,-0.5953529103378301,2.13635442095795,0.08757392248611495,1.453427588134005,0.42209968566894673,78.13949362147584,20.95096396171285,0.6829268328239457,11,-0.30249977111816406,-2.52500057220459,-3.560000419616699,-3.5100011825561523,0.18999862670898438,1,-0.041825608051817564,-2.027053777630989,36.15499877929688,-1.225804466867655,36.2599983215332,-2.0221928352237084,36.27000045776367,-0.041825608051817564
3822,2014-11-19,36.900001525878906,36.90499877929688,36.599998474121094,36.75,216172.0,0.00544961195590532,2.812598350102273,0.3000030517578125,59.65419324766584,65.93218570460766,-0.6007457548447164,-1.0132254653281834,-2.7400100088446635,-2.799963799690687,17.04502498935988,0.30500030517578836,1.2331001065591423,0.8645013809204087,-0.4539659638672333,2.182968725708051,0.20526770852658416,1.5237350533142333,0.1996569137573232,96.2567063095408,42.531833412935285,0.6592336723938218,11,-0.5025005340576172,-2.725001335144043,-3.7600011825561523,-3.7100019454956055,-0.3000030517578125,2,-0.04363145105081978,-1.94000244140625,36.70000076293945,-2.027053777630989,36.15499877929688,-1.225804466867655,36.2599983215332,-0.04363145105081978
3823,2014-11-20,36.76499938964844,36.875,36.55500030517578,36.810001373291016,229610.0,-0.0036585943265012855,2.6571553133514985,-0.30001017242256245,51.11464233041036,63.345302989759666,-0.4311304738000814,-0.7791622450693083,-2.5471743143088474,-2.663834872865557,17.085420048244316,0.345001220703125,1.0453032060218561,0.641249275207521,-0.6204404119777038,1.9029389623927457,0.01040443161490856,1.2720941188001333,0.3126658811950662,81.81799636890312,30.737340327364862,0.6308448435926127,11,-0.36749839782714844,-2.589999198913574,-3.6949987411499023,-3.5749998092651367,-0.4549980163574219,3,-0.006663917746555059,2.812598350102273,36.900001525878906,-1.94000244140625,36.70000076293945,-2.027053777630989,36.15499877929688,-0.006663917746555059
3824,2014-11-21,37.74499893188477,37.775001525878906,36.80500030517578,36.80500030517578,316939.0,0.0266557747451579,-1.0638353996307044,-20.887937611257257,68.93327039943365,63.012534001077235,-1.2870245073047286,-1.6172213867935952,-3.455631892928828,-3.6452206074233544,17.42303446127095,1.0100021362304688,0.8612942975160109,1.478498840332037,0.15979973057198293,2.797197950092091,0.8191492854520064,2.1378483952120675,-1.7449989318847727,98.30971446746912,47.4004750000815,0.6593495548800274,11,-0.9274978637695384,-2.599998474121101,-4.6949987411499094,-4.574999809265151,-2.0449981689453196,4,-0.03285197771517401,2.6571553133514985,36.76499938964844,2.812598350102273,36.900001525878906,-1.94000244140625,36.70000076293945,-0.03285197771517401
3825,2014-11-24,37.99499893188477,37.99499893188477,37.39500045776367,37.52000045776367,227426.0,0.006623394014427131,1.5263174802036197,0.5053182639043927,72.87912040496522,63.5938692880312,-1.4355972572099631,-1.6696897639433175,-3.6301934162996545,-3.8893391596649067,18.474134166199736,0.5999984741211009,0.7983756562288562,1.5487489700317454,0.32462428573929714,2.7728736543241936,0.9366866278855213,2.1608113121779695,-1.9594989013671977,100.0,46.58984460759255,0.6120623421462245,11,-1.0674991607666087,-2.5424995422363352,-4.951249122619636,-4.824999809265151,-2.694999694824226,0,-0.031846272364473016,-1.0638353996307044,37.74499893188477,2.6571553133514985,36.76499938964844,2.812598350102273,36.900001525878906,-0.031846272364473016
3826,2014-11-25,38.09500122070313,38.13000106811523,37.69499969482422,38.0,367547.0,0.002631985567301598,4.272714662228139,0.2000032123869761,71.56331197040379,64.8251053213603,-1.4191137970034973,-1.6220945351077276,-3.6468817527309483,-3.977948797441478,19.62132624189829,0.4350013732910085,0.7262297803995921,1.5022512435913171,0.22365642210872494,2.7808460650739093,0.8629538328500175,2.1415486543326168,-1.9811212341308675,97.77778854235127,43.492782184373425,0.6392974107412975,11,-1.030000686645515,-2.5750007629394602,-5.051251411437995,-4.92500209808351,-3.0300025939941477,1,-0.03530650157774973,1.5263174802036197,37.99499893188477,-1.0638353996307044,37.74499893188477,2.6571553133514985,36.76499938964844,-0.03530650157774973
3827,2014-11-26,38.185001373291016,38.275001525878906,37.95000076293945,38.20000076293945,333798.0,0.00236251869547055,2.9393813288944375,-0.15788628332796764,77.10664826474788,66.28184801733302,-1.3036719602652624,-1.613268890501672,-3.6472581990804116,-4.048173215171431,20.459343865554594,0.3250007629394531,0.6693528105519064,1.477001380920413,0.06078517758911772,2.8932175842517083,0.7688932792547618,2.185109482586064,-1.9501541218261735,94.76743670268448,35.359878220671845,0.7081081016656479,11,-1.0475006103515625,-2.0150012969970703,-5.141251564025879,-5.015002250671394,-1.9950027465820384,2,-0.03391389124182098,4.272714662228139,38.09500122070313,1.5263174802036197,37.99499893188477,-1.0638353996307044,37.74499893188477,-0.03391389124182098
3828,2014-11-27,38.525001525878906,38.625,38.1150016784668,38.29999923706055,267734.0,0.008904023578894193,1.399996409690246,-15.000762970498474,82.59696806592932,67.5816403782623,-1.4417799865117686,-1.8683066180627321,-3.90279686537059,-4.364782735613161,21.150901428588163,0.5099983215332031,0.6679067397019267,1.7022514343261719,0.0906760020276991,3.3138268666246447,0.896463718176939,2.5080391504754047,-2.1269419324609373,94.50557742369557,29.422422189988964,0.805787716149236,11,-1.2125015258789062,-2.1500015258789062,-5.457501411437988,-5.3550024032592844,-2.5900001525878906,3,-0.04996763077256994,2.9393813288944375,38.185001373291016,4.272714662228139,38.09500122070313,1.5263174802036197,37.99499893188477,-0.04996763077256994
3829,2014-11-28,38.43000030517578,38.52999877929688,38.15999984741211,38.415000915527344,546948.0,-0.002465962801826427,2.441909155429221,0.06666327585914586,78.92493981221206,69.34433872646498,-1.124887048614788,-1.7251060081597132,-3.7347858883855665,-4.241197158109998,21.235459384284898,0.36999893188477273,0.7424898087919658,1.5205001831054688,-0.24185498486686186,3.2828553510777994,0.6393225991193034,2.401677767091634,-1.8092466710996078,84.14636037427466,18.18449603981884,0.881177583986166,11,-1.0174999237060547,-2.0550003051757812,-5.317500114440918,-5.2600011825561594,-2.025001525878899,4,-0.05516520726124596,1.399996409690246,38.525001525878906,2.9393813288944375,38.185001373291016,4.272714662228139,38.09500122070313,-0.05516520726124596
3830,2014-12-01,38.15999984741211,38.415000915527344,38.00500106811523,38.18000030517578,305104.0,-0.007025772979952549,-1.4848624966765056,-1.3334181078331637,73.21889949865589,70.66577711049156,-0.6040947692317644,-1.3814088761623893,-3.3890557349951607,-3.9405391023872767,21.573852831745857,0.424999237060554,0.7784031132489844,1.158749771118167,-0.6654589967203108,2.9829585389566446,0.2466453871989316,2.0708541550374022,-1.3388215767435554,50.0,-16.29493974294789,0.9121043839192383,12,-0.5699996948242188,-1.7849998474121094,-5.047499656677246,-4.990000724792488,-1.8899993896484375,0,-0.0644653850709983,2.441909155429221,38.43000030517578,1.399996409690246,38.525001525878906,2.9393813288944375,38.185001373291016,-0.0644653850709983
3831,2014-12-02,37.60499954223633,38.5,37.53499984741211,38.400001525878906,317160.0,-0.014544033212657848,-1.0641684176169397,39.74918939538432,70.34214208425968,71.8533269812242,0.10368326022339147,-0.7556779652282017,-2.761762733557859,-3.3639445824200607,21.871400618548382,0.9650001525878906,0.7810754118533083,0.5342494964599638,-1.2696336422491896,2.338132635169117,-0.3676920728946129,1.4361910658145405,-0.603439098634631,6.421989451838579,-63.59373535203776,0.9019415693545756,12,-0.0149993896484375,-1.0249996185302734,-4.2599992752075195,-4.2599992752075195,-2.1499977111816406,1,-0.06129504941455732,-1.4848624966765056,38.15999984741211,2.441909155429221,38.43000030517578,1.399996409690246,38.525001525878906,-0.06129504941455732
3832,2014-12-03,38.0099983215332,38.11999893188477,37.56499862670898,37.6150016784668,230074.0,0.010769812105488663,-1.242413033091345,-0.49684988364002786,71.32345378897675,74.09875047662047,-0.14226485715441584,-1.0976335354959303,-3.080212696327223,-3.7366316509997546,22.134316455382113,0.5550003051757955,0.8662701537099906,0.8634983062744155,-0.9656464531490059,2.692643065697837,-0.051074073437291645,1.7780706859861226,-0.8460939222916721,43.57783556207281,-28.43208987976245,0.9145723797117099,12,-0.2949981689453125,-1.0024986267089844,-4.6649980545043945,-4.6649980545043945,-1.6299972534179759,2,-0.07747960602134085,-1.0641684176169397,37.60499954223633,-1.4848624966765056,38.15999984741211,2.441909155429221,38.43000030517578,-0.07747960602134085
3833,2014-12-04,37.76499938964844,38.21500015258789,37.65499877929688,38.15499877929688,342992.0,-0.006445644375258186,1.196074618157855,-0.9873486180055421,67.43915279365396,73.93273740931161,0.2899978663398457,-0.7733595780150608,-2.7474707631614166,-3.4693592555777713,22.817130761887096,0.5600013732910085,0.9269581020502358,0.5429994583129911,-1.255606813437744,2.3416057300637263,-0.3563036775623729,1.4423025941883552,-0.45498543033105676,23.115556697196894,-50.334589466930225,0.8993031358753663,12,0.24500083923339844,-0.7199993133544922,-3.8949990272521973,-4.222498893737793,-1.470001220703125,3,-0.04170530354546165,-1.242413033091345,38.0099983215332,-1.0641684176169397,37.60499954223633,-1.4848624966765056,38.15999984741211,-0.04170530354546165
3834,2014-12-05,38.150001525878906,38.42499923706055,37.849998474121094,38.03499984741211,273272.0,0.010194681383630666,-1.371115533148237,-0.2948765601158051,71.70836674819057,73.80265366966998,-0.03521644434957949,-1.0499500770589094,-3.0653657036421578,-3.830421380283994,23.547234842640783,0.6599998474121094,1.0010033449097975,0.8250015258789034,-0.9362037821687821,2.586206833926589,-0.05560112814494289,1.7056041799027497,-0.7084889624932629,63.73073380532792,-14.336596070841871,0.8806026540238442,12,-0.07000160217285156,-0.907501220703125,-3.9962515830993652,-4.422501564025879,-1.5100021362304688,4,-0.05806029001297297,1.196074618157855,37.76499938964844,-1.242413033091345,38.0099983215332,-1.0641684176169397,37.60499954223633,-0.05806029001297297
3835,2014-12-08,38.099998474121094,38.26499938964844,37.97000122070313,38.060001373291016,205267.0,-0.0013106959307430666,-1.681833157046111,0.34779580057717185,67.0731015181528,73.30374139719765,0.03491924632082544,-0.9116147260240552,-2.961959980050885,-3.7534922413437073,24.316794655139745,0.2949981689453054,1.1331470825190522,0.6892484664916978,-1.0460639036537387,2.4245608366371343,-0.17840771858102045,1.556904651564416,-0.5401371670740147,58.54907123007167,-18.703228364179886,0.8676561850727184,12,-0.019998550415039062,-0.8574981689453125,-3.498748302459717,-3.9249982833862305,-0.9549980163574219,0,-0.04448818274823596,-1.371115533148237,38.150001525878906,1.196074618157855,37.76499938964844,-1.242413033091345,38.0099983215332,-0.04448818274823596
3836,2014-12-09,37.52999877929688,37.95000076293945,37.45000076293945,37.67499923706055,522674.0,-0.014960622510559296,-2.278726251672858,-3.625274201239689,57.046935191238084,71.07488438902988,0.5770253470285311,-0.266269648603469,-2.3435964630988266,-3.1538594984245165,24.47744347615452,0.6499977111816406,1.101485321607079,0.06274890899658914,-1.606318333882733,1.7318161518759112,-0.7717847124430719,0.8972825304362502,1.095001220703118,8.20493759536831,-63.89046091490545,0.8345336214396614,12,0.5075016021728445,-0.28749847412110086,-2.6399989128112864,-3.354998588562019,-0.02000045776367898,1,-0.033573097855475464,-1.681833157046111,38.099998474121094,-1.371115533148237,38.150001525878906,1.196074618157855,37.76499938964844,-0.033573097855475464
3837,2014-12-10,35.95000076293945,37.650001525878906,35.86000061035156,37.64500045776367,935498.0,-0.042099602124927915,1.0997055638586348,11.689616163742647,43.11075253630408,66.68752710796042,2.0189636897169265,1.380573196219828,-0.7340478297835915,-1.5622164747003922,24.913194210848722,1.7900009155273438,0.986034121897859,-1.514749145507814,-3.1931932004622468,0.1636949094466189,-2.353971172985027,-0.6755271180306011,2.651499252319333,3.5087797572572237,-64.57433659580512,0.8392220274772164,12,1.2449989318847656,1.2924995422363281,-1.0450005531311035,-1.7750005722045898,2.2849998474121094,2,-0.013769093779687935,-2.278726251672858,37.52999877929688,-1.681833157046111,38.099998474121094,-1.371115533148237,38.150001525878906,-0.013769093779687935
3838,2014-12-11,36.650001525878906,37.099998474121094,35.75,35.86000061035156,519082.0,0.01947150898703387,-1.6732586510352538,-0.4660773202140732,40.28397294038713,62.39408634442433,1.1454838863515349,0.7488971889301439,-1.391724895896978,-2.2459843344888526,25.34281900713211,1.3499984741210938,0.8823966089776363,-0.8337484359741225,-2.463133031009413,0.7956361590611678,-1.6484407334917677,-0.019056138456477356,1.841838513183589,33.64492645118969,-29.350065670688245,0.8146922975176463,12,0.47499847412109375,0.5374984741210938,-1.7450013160705566,-2.475001335144043,2.4899978637695312,3,-0.00736699717660394,1.0997055638586348,35.95000076293945,-2.278726251672858,37.52999877929688,-1.681833157046111,38.099998474121094,-0.00736699717660394
3839,2014-12-12,35.79499816894531,36.54999923706055,35.79499816894531,36.45000076293945,274268.0,-0.023328876434830947,-1.305337643050581,-0.8291162467285388,32.371815053482024,57.855521406071674,1.7739550917101212,1.6519753525819851,-0.47009418948340453,-1.3886563474743099,25.7604798638907,0.8550033569335938,0.7200889696983026,-1.6655017852783232,-3.3794845608980495,0.048480990341403185,-2.5224931730881863,-0.80851039746846,2.5323314677734317,1.789192042372727,-54.18992950556092,0.8569913878098626,12,1.3300018310546875,1.3925018310546875,-0.8899979591369629,-1.6199979782104492,4.655002593994141,4,0.013968432059699998,-1.6732586510352538,36.650001525878906,1.0997055638586348,35.95000076293945,-2.278726251672858,37.52999877929688,0.013968432059699998
3840,2014-12-15,35.139999389648445,36.51499938964844,35.139999389648445,35.67499923706055,312741.0,-0.018298611895589567,-4.140188381926283,0.8167904254389688,28.256075721255016,53.17929181018227,2.185326639715022,2.3473857409526104,0.24545560892617146,-0.7253781534746082,26.64268317477976,1.374999999999993,0.46744076874028195,-2.2697505950927663,-4.1937337934675085,-0.34576739671802414,-3.2317421942801374,-1.3077589959053952,3.032690468867173,0.0,-48.597842372826804,0.9619915991873702,12,1.6424999237060476,1.7425003051757741,-0.13249921798706765,-0.9649991989135813,4.950000762939446,0,0.04268639800949647,-1.305337643050581,35.79499816894531,-1.6732586510352538,36.650001525878906,1.0997055638586348,35.95000076293945,0.04268639800949647
3841,2014-12-16,35.165000915527344,35.165000915527344,33.595001220703125,34.06999969482422,910668.0,0.0007114833896741946,1.8675761545107439,-2.046731837401184,27.56317058253704,48.317038120577855,1.9867397376627736,2.32046078396354,0.28222172781859456,-0.7462618180066585,27.362898388432242,1.5699996948242188,0.22461189555091465,-2.167999076843259,-4.320132515307705,-0.01586563837881272,-3.244065796075482,-1.0919323576110358,2.7650737054788976,38.717622112636576,-3.873185669438989,1.0760667192322229,12,0.8449993133544922,0.9449996948242188,0.056249141693115234,-0.9900007247924805,5.759998321533203,1,0.05630597158216033,-4.140188381926283,35.139999389648445,-1.305337643050581,35.79499816894531,-1.6732586510352538,36.650001525878906,0.05630597158216033
3842,2014-12-17,35.290000915527344,35.46500015258789,34.610000610351555,34.72999954223633,476984.0,0.0035546707449338744,-1.137500894070504,0.5114162091357543,25.17270049828143,43.62076564331424,1.6040117379279266,2.180452067150192,0.23976855565043564,-0.8641398913405638,27.970907187285256,0.8549995422363352,0.001583070532660713,-1.9624990463256822,-4.295657039860409,0.37065894720904424,-3.1290780430930454,-0.795920049558319,2.2065663654485874,48.359515636461786,11.826007102254401,1.166578996767364,12,0.7199993133544922,0.8199996948242188,-0.050000667572021484,-1.1150007247924805,4.904998779296875,2,0.0629072640524948,1.8675761545107439,35.165000915527344,-4.140188381926283,35.139999389648445,-1.305337643050581,35.79499816894531,0.0629072640524948
3843,2014-12-18,36.52000045776367,36.61999893188477,35.775001525878906,35.900001525878906,485462.0,0.03485405243203421,1.0609796377880043,1.1071382347531693,37.51634958160527,39.82165262480476,0.19985367712128266,0.9814775824280986,-0.8783107530672822,-2.071489891726195,28.172179939852747,1.329998016357429,-0.15647209328290046,-0.7202495574951158,-3.066719338162791,1.6262202231725595,-1.8934844478289534,0.4529853328387219,0.5864102171849765,96.69426281707702,63.44948936944189,1.1732348903338363,12,-0.5900001525878906,-0.4099998474121094,-1.1812500953674316,-2.3450002670288086,3.724998474121101,3,0.04696057314049962,-1.137500894070504,35.290000915527344,1.8675761545107439,35.165000915527344,-4.140188381926283,35.139999389648445,0.04696057314049962
3844,2014-12-19,36.50500106811523,37.0,36.275001525878906,36.70000076293945,778894.0,-0.00041071712651785663,-1.2137399245212692,-0.314516178651206,38.8100214799056,36.681310398332855,-0.048086183260515725,0.9473894455825871,-0.730398655535538,-2.0317023447335245,27.39315281393416,0.7249984741210938,-0.3679406857404288,-0.6732490539550824,-3.02907327491846,1.6825751670082951,-1.8511611644367747,0.5046630565266099,-2.9099998474121023,85.46258122339214,52.0926162761505,1.1779121104816899,12,-0.7325000762939382,-0.39500045776366477,-1.2575011253356863,-2.330000877380364,3.7199974060058665,4,0.07218184480029266,1.0609796377880043,36.52000045776367,-1.137500894070504,35.290000915527344,1.8675761545107439,35.165000915527344,0.07218184480029266
3845,2014-12-22,36.78499984741211,36.93999862670898,36.33000183105469,36.45000076293945,223831.0,0.007670148503062135,-1.1217392458137374,-1.7179467115301226,44.24157739814173,35.25849286576659,-0.5970165723848595,0.6030092545448724,-0.9148507263008909,-2.2653935475555187,26.38832788436251,0.6099967956542898,-0.5556324716899965,-0.3327503204345703,-2.6622600556785443,1.9967594148094037,-1.4975051880565573,0.8320045471874167,-3.121898651123047,93.68574949585481,54.55627547840482,1.1647548676219885,12,-1.1624984741210938,-0.6749992370605469,-1.5374999046325684,-2.609999656677246,3.7449989318847727,0,0.09963302788446748,-1.2137399245212692,36.50500106811523,1.0609796377880043,36.52000045776367,-1.137500894070504,35.290000915527344,0.09963302788446748
3846,2014-12-23,36.75,37.20000076293945,36.70500183105469,36.83000183105469,191855.0,-0.0009514706417640406,-4.823579570954133,-0.23881208863786468,40.66668437438718,34.986929736664706,-0.7647128447321307,0.5608326762455818,-0.7817738072121188,-2.184298517381883,25.114449442532266,0.4949989318847656,-0.821237899823636,-0.3005001068115263,-2.588509735186122,1.9875095215630694,-1.444504920998824,0.8435047073757715,-3.0201608276367153,82.62545419196915,42.238649865576036,1.1440048141872994,12,-1.352499008178711,-0.6399993896484375,-1.502500057220459,-2.5749998092651367,4.560001373291016,1,0.0908843578935481,-1.1217392458137374,36.78499984741211,-1.2137399245212692,36.50500106811523,1.0609796377880043,36.52000045776367,0.0908843578935481
3847,2014-12-29,36.88999938964844,37.00500106811523,36.65999984741211,36.95500183105469,164805.0,0.0038095072013180076,3.181809774818788,0.8125119206561129,43.41610656575283,35.334944583927566,-0.8463542701420081,0.33607109491848064,-0.7873257130489293,-2.281870505279727,23.666233223809684,0.3450012207031179,-1.0638571037549767,-0.09575061798095419,-2.3210127140744703,2.129511478112562,-1.2083816660277122,1.0168804300658039,-3.0213537536621047,78.24550601651697,34.20034867215938,1.112631048046757,12,-1.4924983978271484,-0.779998779296875,-1.6037487983703613,-2.714999198913574,5.084999084472656,0,0.10937923323859833,-4.823579570954133,36.75,-1.1217392458137374,36.78499984741211,-1.2137399245212692,36.50500106811523,0.10937923323859833
3848,2014-12-30,36.599998474121094,36.86000061035156,36.41999816894531,36.86000061035156,122472.0,-0.00786123394755922,2.3846063558202997,3.999882629107981,38.16792114820588,35.978956372230215,-0.6304955463205602,0.5001016572950476,-0.37588667933174236,-1.946626157836917,21.94183317603339,0.470001220703125,-1.2412402756906928,-0.289501380920413,-2.397892451415508,1.8188896895746822,-1.343696916167957,0.7646941543271311,-2.5980986330566367,35.13483419456209,-6.15501703717149,1.0541955352475476,12,-1.2024974822998047,-0.48999786376953125,-1.3137478828430176,-2.4249982833862305,5.100002288818359,1,0.09822408116342007,3.181809774818788,36.88999938964844,-4.823579570954133,36.75,-1.1217392458137374,36.78499984741211,0.09822408116342007
3849,2015-01-02,36.310001373291016,37.20000076293945,36.165000915527344,36.97999954223633,240538.0,-0.007923418385799352,-1.1562517384704638,2.5768948619384373,36.81886697262911,36.93037762238289,-0.290289796249553,0.656805037913216,-0.008838728301412857,-1.610616730238462,19.981039246967455,1.0349998474121094,-1.2245600307346862,-0.47349853515625284,-2.4657568878863643,1.5187598175738586,-1.469627711521305,0.5226306412087993,-2.1801774953515576,14.009708129544926,-24.060237993834903,0.9961291763650553,1,-0.9125003814697266,-0.20000076293945312,-1.0237507820129395,-2.1350011825561523,4.649997711181641,4,0.10837227787846548,2.3846063558202997,36.599998474121094,3.181809774818788,36.88999938964844,-4.823579570954133,36.75,0.10837227787846548
3850,2015-01-05,35.70000076293945,36.88999938964844,35.48500061035156,36.20000076293945,338246.0,-0.016799795849092636,-2.0215017596823546,0.7462706962126215,36.60323171416232,37.934828859230144,0.455389895968338,1.1310486597018468,0.692217143966559,-0.9510574093421127,18.456807076969746,1.404998779296875,-1.2598417793507863,-0.9604991912841783,-2.897932758263366,0.9769343756950093,-1.9292159747737756,0.008217592205419066,-1.4473698095999978,12.536450930541376,-28.100401740479725,0.9687167834895946,1,0.2049999237060547,0.4099998474121094,0.28125,-1.2100000381469727,5.549999237060547,0,0.1267506334587838,-1.1562517384704638,36.310001373291016,2.3846063558202997,36.599998474121094,3.181809774818788,36.88999938964844,0.1267506334587838
3851,2015-01-06,35.29999923706055,36.01499938964844,35.29999923706055,35.69499969482422,277937.0,-0.011204524294972873,-2.6202497416632062,0.7900009155273438,44.24777566075265,40.05428165506028,0.9795666592415273,1.4224405185281128,1.1545517050108174,-0.5271111108567652,17.761948460954862,0.7150001525878906,-1.1739156786978526,-1.2452507019042969,-3.219989236760888,0.7294878329522945,-2.232619969332596,-0.25788143447599765,-0.9294734913370917,0.0,-43.460632159511604,0.9873692674282972,1,0.9500007629394531,0.8100013732910156,0.8900003433227539,-0.6999998092651367,6.125,1,0.14815863046097455,-2.0215017596823546,35.70000076293945,-1.1562517384704638,36.310001373291016,2.3846063558202997,36.599998474121094,0.14815863046097455
3852,2015-01-07,35.064998626708984,35.67499923706055,35.02000045776367,35.61000061035156,323106.0,-0.006657241230329625,-1.0629937342680869,1.379750258336794,34.715501645432624,39.74307632881888,1.3178838028263016,1.5025322579980553,1.4273896765536378,-0.26665455876534594,17.123778625629907,0.654998779296875,-0.9905972787084991,-1.3330013275146513,-3.2869483880509947,0.6209457330216921,-2.3099748577828265,-0.35602779724647604,-0.5812938802968901,2.064135901195855,-40.87678038407638,0.9769735302681731,1,1.0450019836425781,1.0450019836425781,1.2275018692016602,-0.39749813079834695,6.8000030517578125,2,0.1780979036407324,-2.6202497416632062,35.29999923706055,-2.0215017596823546,35.70000076293945,-1.1562517384704638,36.310001373291016,0.1780979036407324
3853,2015-01-08,36.18999862670898,36.33000183105469,35.36999893188477,35.54999923706055,381767.0,0.0320832751763771,1.0869496711917381,-1.1743065325577846,53.62053713474516,41.388689179356604,0.15773811591600406,0.2671859358351085,0.34698737846228056,-1.360356414010262,16.060224600415207,1.2650032043457031,-0.7644001886919867,-0.12925128936768004,-1.9751921576503264,1.7166895789149663,-1.0522217235090068,0.7937191447736467,-1.5976420396357867,53.669633264155166,5.2951387725906045,0.9229704341413241,1,-0.07999801635741477,-0.07999801635741477,0.46375179290772195,-1.4499979019164968,5.6599998474121165,3,0.15985078935987218,-1.0629937342680869,35.064998626708984,-2.6202497416632062,35.29999923706055,-2.0215017596823546,35.70000076293945,0.15985078935987218
3854,2015-01-09,35.935001373291016,36.53499984741211,35.775001525878906,36.1349983215332,317050.0,-0.007046069717995707,-1.9230893378523115,-0.31249552964738203,57.863526563668465,42.90223908663735,0.36138106911194967,0.36652445570000225,0.6480849424253208,-1.074108371941108,14.62720121086168,0.7599983215332031,-0.524614917674235,-0.27349853515625,-1.910974013524509,1.363976943212009,-1.0922362743403795,0.5452392040278795,-1.2383390191831722,48.9305581904861,-5.333183364398394,0.8187377391841283,1,0.17499923706054688,0.12749862670898438,0.9087486267089844,-1.0200014114379883,5.559997558593757,4,0.16042852843560262,1.0869496711917381,36.18999862670898,-1.0629937342680869,35.064998626708984,-2.6202497416632062,35.29999923706055,0.16042852843560262
3855,2015-01-12,36.40499877929688,36.94499969482422,35.68000030517578,36.13999938964844,705486.0,0.01307909803936158,-1.1350244656193664,-1.3250171663996693,61.27272348955124,45.19179898832225,-0.18795343473084358,-0.24977509884767102,0.24639625889421524,-1.507329763658987,13.04387053640097,1.2649993896484375,-0.438712159760442,0.2812488555908246,-1.0993301236210868,1.661827834802736,-0.4090406340151347,0.9715383451967838,-1.608202888835777,71.94799327027722,15.068487205117009,0.6902894896059566,1,-0.2949981689453196,-0.3574981689453196,0.4887514114379812,-1.4899988174438548,5.270000457763665,0,0.12512018837825511,-1.9230893378523115,35.935001373291016,1.0869496711917381,36.18999862670898,-1.0629937342680869,35.064998626708984,0.12512018837825511
3856,2015-01-13,36.27000045776367,36.59000015258789,36.060001373291016,36.349998474121094,438168.0,-0.0037082358483687683,-1.1200112915900542,-0.30188000230321066,58.89293282867548,46.91144635086921,-0.14326974642303725,-0.22557817457796858,0.424880998529261,-1.3421144654988097,12.369292379874548,0.529998779296875,-0.3689628078526681,0.20925045013427734,-1.0062603236902632,1.4247612239588179,-0.3985049367779965,0.8170058370465512,-1.3770763724034296,64.9350906709312,6.689614789341299,0.6077553869122709,1,-0.15999984741210938,-0.22249984741210938,0.7124996185302734,-1.3550004959106445,6.424999237060547,1,0.13730354230448727,-1.1350244656193664,36.40499877929688,-1.9230893378523115,35.935001373291016,1.0869496711917381,36.18999862670898,0.13730354230448727
3857,2015-01-14,35.45500183105469,35.94499969482422,34.97999954223633,35.724998474121094,550767.0,-0.022470323033440542,1.7183137941780122,3.3750417242859188,39.54856954180867,47.064851727936194,0.4992717798500834,0.5801811463612978,1.251742165324984,-0.5045247126298449,12.582971300116292,1.2900009155273438,-0.39421272765005,-0.5809982299804659,-1.8258089200638281,0.6638124601028963,-1.2034035750221435,0.04140711506121164,1.7449989318847656,24.17314259201379,-28.002234087578586,0.6224053450416794,1,0.6349983215332031,0.5549983978271484,1.6299982070922852,-0.5400018692016602,7.829998016357422,2,0.16838237477615348,-1.1200112915900542,36.27000045776367,-1.1350244656193664,36.40499877929688,-1.9230893378523115,35.935001373291016,0.16838237477615348
3858,2015-01-15,36.38000106811523,36.400001525878906,35.115001678466804,35.70000076293945,367573.0,0.026089386244237733,2.5694379688890576,-2.5185509621633577,48.9591988677222,48.41377749405765,-0.5143000244165492,-0.385866567561699,0.33831539698784496,-1.3975723588221811,12.499101253103726,1.2849998474121023,-0.3721291193548808,0.3575010299682546,-0.8649274192455678,1.579929479182077,-0.2537131946386566,0.9687152545751658,0.7755996704101662,71.24689145876694,22.320361828646362,0.611214224606913,1,-0.41750144958495383,-0.37000083923339133,0.9812488555908274,-1.4650011062622,6.590000152587905,3,0.15076966600638242,1.7183137941780122,35.45500183105469,-1.1200112915900542,36.27000045776367,-1.1350244656193664,36.40499877929688,0.15076966600638242
3859,2015-01-16,36.29499816894531,36.68999862670898,36.18999862670898,36.27000045776367,421146.0,-0.0023365282208420712,-4.405365280326203,0.036761323474963636,45.78311354481616,49.4337643641303,-0.4823761436726386,-0.2756152319718481,0.41915098477198853,-1.301385353195208,12.297521427011292,0.5,-0.39086247882978853,0.24749813079834126,-0.9757909532243545,1.470787214821037,-0.3641464112130066,0.8591426728096891,0.8170905456543025,66.92104450868061,22.67903966886402,0.6116445420113475,1,-0.33249855041503906,-0.28499794006347656,1.2325019836425781,-1.3799982070922852,6.975002288818359,4,0.1530514006177508,2.5694379688890576,36.38000106811523,1.7183137941780122,35.45500183105469,-1.1200112915900542,36.27000045776367,0.1530514006177508
3860,2015-01-19,36.63999938964844,36.70000076293945,36.0099983215332,36.41999816894531,432451.0,0.009505475633232452,3.0587905306855157,8.80085457042576,49.10130148598783,49.97304501137865,-0.7599310782329738,-0.5296328882187709,0.08583347244969275,-1.632124768974748,11.429969915552249,0.69000244140625,-0.3412764654888676,0.5174993515014634,-0.6543700434288127,1.6893687464317395,-0.06843534596367107,1.103434048966598,0.4294475415039116,96.51155054026721,54.76502758890885,0.5859346974651376,1,-0.6774997711181641,-0.7099990844726562,1.0212507247924805,-1.7249994277954102,6.705001831054695,0,0.13250544822901866,-4.405365280326203,36.29499816894531,2.5694379688890576,36.38000106811523,1.7183137941780122,35.45500183105469,0.13250544822901866
3861,2015-01-20,37.14500045776367,37.275001525878906,36.52000045776367,36.775001525878906,391525.0,0.013782780472914258,1.3968247240404237,1.6818039950062422,51.96608476573277,51.88977646918977,-1.0903589624317078,-0.9261772666373815,-0.39782864699759557,-2.1231357735443055,9.187937051244589,0.7550010681152344,-0.24128846537096393,0.9235004425048814,-0.2423064886186097,2.0893073736283725,0.3405969769431323,1.5064039080666305,-2.1650009155273438,94.33547033763782,54.84270972335321,0.5829034655617472,1,-1.0174999237060547,-1.3724994659423828,0.5162496566772461,-2.2300004959106445,6.235000610351555,1,0.12195446825873058,3.0587905306855157,36.63999938964844,-4.405365280326203,36.29499816894531,2.5694379688890576,36.38000106811523,0.12195446825873058
3862,2015-01-21,37.5099983215332,37.65499877929688,37.0,37.04999923706055,465500.0,0.009826298540083656,-1.3392915531335403,1.2432443578402566,56.93598106140565,52.2581591277076,-1.1980480933546716,-1.1766588300751835,-0.7458328706918138,-2.4716396016229396,7.393663565471849,0.6549987792968821,-0.07613268581817323,1.1774984359741225,-0.036617698369752816,2.391614570317998,0.5704403688021813,1.7845565031460637,-2.4840987396240237,94.29131404455964,52.00640483274507,0.6070580671719393,1,-1.1924991607666016,-1.8849983215332031,0.13000202178955078,-2.594998359680176,6.795001983642578,2,0.1382298481819575,1.3968247240404237,37.14500045776367,3.0587905306855157,36.63999938964844,-4.405365280326203,36.29499816894531,0.1382298481819575
3863,2015-01-22,38.23500061035156,38.41999816894531,37.06499862670898,37.50500106811523,359666.0,0.019328241035994953,1.463647492517968,1.5869586850878366,63.7598250965127,52.91330340913474,-1.790780391029081,-1.862058569696778,-1.4373295252542917,-3.176083901385148,7.21070342417878,1.3549995422363352,0.07802979325047943,1.8167507171630888,0.3342803955613505,3.299221038764827,1.0755155563622196,2.557985877963958,-3.103937060546876,92.32375226942845,44.54291388964025,0.741235160800868,1,-1.5350017547607422,-2.2275009155273438,-1.0162506103515625,-3.320000648498535,5.965000152587891,3,0.1320779169987336,-1.3392915531335403,37.5099983215332,1.3968247240404237,37.14500045776367,3.0587905306855157,36.63999938964844,0.1320779169987336
3864,2015-01-23,39.13999938964844,39.290000915527344,38.334999084472656,38.435001373291016,438073.0,0.023669380537471696,-1.1104952348034278,0.9657513129360029,73.59396429881497,54.2823301657196,-2.4510991703565566,-2.6978482708552605,-2.2922964053187442,-4.0426788944848155,7.678354217053817,1.0550003051757812,0.35124914909840044,2.5899995803832994,0.6709869254815359,4.509012235285063,1.6304932529324176,3.549505907834181,-3.811599762695316,95.42678636432889,41.403727775026326,0.9595063274508814,1,-2.0049991607666016,-2.697498321533203,-1.9837493896484375,-4.22499942779541,4.44000244140625,4,0.09785390625395962,1.463647492517968,38.23500061035156,-1.3392915531335403,37.5099983215332,1.3968247240404237,37.14500045776367,0.09785390625395962
3865,2015-01-26,40.45000076293945,40.57500076293945,38.875,38.95000076293945,539184.0,0.03346963192946495,-1.0606050797848976,2.1276655610326225,81.40246001544493,56.78338874202731,-3.4944553381426857,-3.9201888933001783,-3.5455221272812523,-5.310899492425612,8.46478431419732,1.7000007629394531,0.4710875080501893,3.7167509078979464,1.1221992767764064,6.311302539019486,2.41947509233718,5.014026723458713,-4.804673032900396,96.91738617527474,34.571140624580465,1.2972758155607689,1,-2.6725006103515625,-3.364999771118164,-3.293750762939453,-5.535000801086426,2.2749977111816406,0,0.06971568953363083,-1.1104952348034278,39.13999938964844,1.463647492517968,38.23500061035156,-1.3392915531335403,37.5099983215332,0.06971568953363083
3866,2015-01-27,40.09000015258789,40.75,39.99499893188477,40.29999923706055,586777.0,-0.008899891311779595,-2.7749909401286534,-0.1399993896484375,80.18020040800097,61.298014393826456,-2.8335849707895164,-3.4753152831103193,-3.132242185325346,-4.908392229355073,9.622178538556657,0.7550010681152273,0.5948068251849534,3.1897502899169936,0.1920220892923652,6.187478490541622,1.6908861896046758,4.688614390229311,-3.951705119258797,82.40000406901041,11.9150695014784,1.498864100312315,1,-2.157499313354492,-2.917499542236328,-3.257500648498535,-5.175000190734863,2.6100006103515625,1,0.08119234362001171,-1.0606050797848976,40.45000076293945,-1.1104952348034278,39.13999938964844,1.463647492517968,38.23500061035156,0.08119234362001171
3867,2015-01-28,40.92499923706055,41.38999938964844,39.97999954223633,40.13000106811523,655411.0,0.02082811377636662,-1.5753393160725733,-3.7857220708447206,79.4648596655979,64.6875322602571,-3.1414206253405297,-4.208283737547319,-3.8902654538478885,-5.697354042338546,10.920661156017895,1.4099998474121094,0.694745209791698,3.8229993820190415,0.32654344707071203,7.319455316967371,2.074771414544877,5.571227349493206,-4.233299607730942,89.2485532818298,15.949355561484253,1.7482279674741648,1,-2.2250003814697266,-2.924999237060547,-4.864998817443848,-6.0099992752075195,2.31500244140625,2,0.05998782838904737,-2.7749909401286534,40.09000015258789,-1.0606050797848976,40.45000076293945,-1.1104952348034278,39.13999938964844,0.05998782838904737
3868,2015-01-29,40.19499969482422,40.20000076293945,38.88000106811523,39.5,991097.0,-0.017837496783024043,2.7446702595069787,0.8742154661138863,75.02937227821745,67.93711656396835,-2.0264572255277784,-3.367816091849484,-3.0988899330012813,-4.925573755836453,11.587570268390495,2.0449981689453196,0.822511177933535,2.9132497787475558,-0.8351017307064907,6.661601288201602,1.039074024020536,4.7874255334745754,-2.845538099049975,60.8838109508647,-14.857655345209537,1.8741757547270224,1,-1.4950008392333984,-2.010000228881836,-4.1349992752075195,-5.279999732971191,3.3850021362304688,3,0.10225153978246682,-1.5753393160725733,40.92499923706055,-2.7749909401286534,40.09000015258789,-1.0606050797848976,40.45000076293945,0.10225153978246682
3869,2015-01-30,40.24499893188477,40.57500076293945,39.90499877929688,40.52000045776367,503090.0,0.0012439168414022372,2.4805104730197995,-0.3956858224929916,73.73300420371143,70.67397242149319,-1.6284767723593703,-3.2758546284007934,-3.085344308147903,-4.935871638893424,12.782886114573646,0.670001983642571,1.1671889830953432,2.7664991378784265,-1.175194317117537,6.70819259287439,0.7956524103804483,4.737345865376405,-2.329862044968145,54.473131783792596,-20.849788317469446,1.9708467274979813,1,-1.289999008178718,-2.05999946594239,-4.224998474121101,-5.329998970031745,2.275001525878899,4,0.09827312550681322,2.7446702595069787,40.19499969482422,-1.5753393160725733,40.92499923706055,-2.7749909401286534,40.09000015258789,0.09827312550681322
3870,2015-02-02,40.224998474121094,40.77999877929688,40.0,40.27000045776367,359764.0,-0.0004969675312336275,-2.151517019751726,0.1636426688861188,74.79621869138941,73.21065396878838,-1.1694448885055095,-3.0561620453816687,-2.9973362711815383,-4.869815539255981,13.378563348982714,0.7799987792968821,1.4158806586736716,2.5202487945556626,-1.5100813636469255,6.550578952758251,0.5050837154543686,4.535413873656957,-1.823380836822011,53.585589857458025,-22.09909451993257,2.0151650791012927,2,-1.029998779296875,-2.039999008178711,-4.283747673034668,-5.309998512268066,2.2600021362304688,0,0.08340592875577224,2.4805104730197995,40.24499893188477,2.7446702595069787,40.19499969482422,-1.5753393160725733,40.92499923706055,0.08340592875577224
3871,2015-02-03,40.52999877929688,40.77999877929688,40.334999084472656,40.54999923706055,533769.0,0.00758235715961586,-1.1707310265261468,0.4444350258538728,83.99192398612914,76.21686984931321,-1.0547008045024668,-3.1086355072911402,-3.2469524289480134,-5.121968439740499,13.825876485170241,0.5550003051757884,1.7314486193346568,2.563749122619633,-1.4882413862478714,6.615739631487138,0.5377538681858809,4.5897443770533854,-1.7100076966688889,65.73700456396196,-15.783451417637835,2.0259952544337536,2,-1.3024997711181712,-2.3449993133544993,-4.663747787475593,-5.614998817443855,3.1550025939941335,1,0.05415740836255445,-2.151517019751726,40.224998474121094,2.4805104730197995,40.24499893188477,2.7446702595069787,40.19499969482422,0.05415740836255445
3872,2015-02-04,41.310001373291016,41.86000061035156,39.185001373291016,40.0,994452.0,0.019245068282424116,1.2199165198562127,-65.49856952128972,83.67483177827252,78.42964836950874,-1.3845912991535414,-3.5803562467082557,-3.96781288491529,-5.839740297256668,13.587563061680738,2.674999237060547,2.050652303230592,3.031501579284665,-1.04156512225088,7.10456828082021,0.994968228516889,5.068034930052441,-2.1302091276801605,81.54364692795217,-1.2236213405624738,2.036533350767774,2,-1.2125015258789062,-2.8900012969970703,-5.55625057220459,-6.395001411437988,2.4399986267089844,2,0.03364801121858929,-1.1707310265261468,40.52999877929688,-2.151517019751726,40.224998474121094,2.4805104730197995,40.24499893188477,0.03364801121858929
3873,2015-02-05,41.974998474121094,42.025001525878906,40.98500061035156,41.099998474121094,625195.0,0.01609772642757723,1.13332185670913,0.6679382310888765,85.94936207650827,79.802470344808,-1.6352417295177233,-3.9945359530724858,-4.560368952322378,-6.432339626693803,14.203331051948348,1.0400009155273438,2.3602587143586646,3.4072486877441435,-0.8584245272560764,7.672921902744363,1.2744120802440335,5.540085295244253,-2.789997100830078,98.23932925805485,12.911286755473625,2.1328366075001104,2,-1.5249977111816406,-3.4724979400634766,-6.221247673034668,-7.059998512268066,2.720001220703125,3,0.03013706373630054,1.2199165198562127,41.310001373291016,-1.1707310265261468,40.52999877929688,-2.151517019751726,40.224998474121094,0.03013706373630054
3874,2015-02-06,41.70000076293945,42.13000106811523,41.375,41.974998474121094,466277.0,-0.006551464471194368,1.5811874409051279,-0.31428309849330355,82.31163892200422,79.90349022331458,-1.0716105062680086,-3.441965483059917,-4.246225275885365,-6.085249398151106,15.122030626816906,0.7550010681152273,2.6285840530651825,2.844001007080081,-1.451620238768868,7.13962225292903,0.6961903841556065,4.991811630004555,-2.5149993896484375,85.39896944874077,1.4241983209755205,2.147810622924476,2,-1.1949996948242259,-3.145000457763672,-5.946249961853027,-6.785000801086426,3.529998779296875,4,0.045083957643139216,1.13332185670913,41.974998474121094,1.2199165198562127,41.310001373291016,-1.1707310265261468,40.52999877929688,0.045083957643139216
3875,2015-02-09,40.959999084472656,40.9900016784668,40.33000183105469,40.5,594230.0,-0.01774584328364015,1.5384400950732122,-1.6727378656937952,73.65157641859223,79.17808755782472,-0.28123228728481564,-2.4698480913820617,-3.4829288915922234,-5.276965875993469,15.934778623577502,1.3699989318847656,2.789043944224133,1.8762493133544922,-2.35473228149246,6.107230908201444,-0.23924148406898382,3.991740110777968,-1.1859977722168011,60.271575385938746,-21.467620236811285,2.1154907974234756,2,-0.454998016357429,-2.404998779296875,-5.2062482833862305,-6.044999122619629,3.770000457763672,0,0.03808597187890039,1.5811874409051279,41.70000076293945,1.13332185670913,41.974998474121094,1.2199165198562127,41.310001373291016,0.03808597187890039
3876,2015-02-10,41.25,41.4900016784668,40.86999893188477,40.97000122070313,558905.0,0.007080100634994313,-1.5833267106413884,0.6086942099414371,73.40426090614076,78.50468769566282,-0.43514295214284004,-2.4955801848205965,-3.7490088448428054,-5.493750654531169,16.933936576694858,0.6200027465820241,2.812402693455688,1.917250251770021,-2.2011592534274484,6.03565975696749,-0.1419545008287173,3.976455004368759,-1.004798736572269,70.1188061356402,-9.618193290140056,2.059204752598735,2,-0.7449989318847727,-2.6949996948242188,-5.242499351501465,-5.680000305175781,3.674999237060547,1,0.02993940873579537,1.5384400950732122,40.959999084472656,1.5811874409051279,41.70000076293945,1.13332185670913,41.974998474121094,0.02993940873579537
3877,2015-02-11,41.42499923706055,41.75,41.15999984741211,41.30500030517578,365351.0,0.004242405746922362,-1.8780505959303677,0.42856948228883923,71.43816677100682,78.10566486152831,-0.5942502416691369,-2.319301721667955,-3.90046183259755,-5.5920164417873295,17.16724329868989,0.5900001525878906,2.6406422738451454,1.7937496185302706,-1.9933391289837061,5.580838366044247,-0.09979475522671777,3.687293992287259,-1.0949974060058594,60.83321500702564,-16.596518644180463,1.8935443737569875,2,-0.7674980163574219,-2.8699989318847656,-5.244998931884766,-5.657499313354492,3.3500022888183594,2,0.05455647985162959,-1.5833267106413884,41.25,1.5384400950732122,40.959999084472656,1.5811874409051279,41.70000076293945,0.05455647985162959
3878,2015-02-12,41.8650016784668,42.099998474121094,41.01499938964844,41.01499938964844,318713.0,0.010621664442002077,-1.5529321479380496,7.083415456019328,69.53406017648776,77.63911552517014,-0.8632284810907436,-2.453083250538313,-4.322280583325863,-5.957376660521788,18.04087316343061,1.0849990844726562,2.5138165807029225,1.9595020294189425,-1.6252453420297783,5.544249400867663,0.16712834369458562,3.7518757151432993,-1.1750000000000043,85.27780544611878,9.706342055350348,1.7923736857243595,2,-1.2075004577636719,-3.3100013732910156,-5.755001068115234,-6.097501754760742,3.5199966430664062,3,0.04502563587624908,-1.8780505959303677,41.42499923706055,-1.5833267106413884,41.25,1.5384400950732122,40.959999084472656,0.04502563587624908
3879,2015-02-13,41.849998474121094,42.01499938964844,41.38999938964844,41.78499984741211,346080.0,-0.00035837104369251804,2.1645532946391493,0.07646876668925559,62.323914575020844,76.25330395668473,-0.6667271225425964,-2.1086887609566674,-4.285830476679209,-5.873048374589665,19.285988646405386,0.625,2.3409186558557025,1.6667488098144503,-1.585519013676013,4.9190166333049135,0.040614898069215144,3.2928827215596854,-0.8719969177246156,85.87567942688914,12.46713617985995,1.6261339117452327,2,-1.1924972534179688,-3.2949981689453125,-5.739997863769531,-5.739997863769531,3.1949996948242188,4,0.06798091575707943,-1.5529321479380496,41.8650016784668,-1.8780505959303677,41.42499923706055,-1.5833267106413884,41.25,0.06798091575707943
3880,2015-02-16,41.49499893188477,41.8849983215332,41.41999816894531,41.73500061035156,203167.0,-0.008482665595695105,-1.3845965746256248,-3.6924115264979247,62.37883721367944,73.851849870857,-0.12586939994884716,-1.445423142159548,-3.9043627157189817,-5.4479287155890574,20.406903368858515,0.4650001525878906,2.2426876706586754,1.0689992904663157,-1.7679535256450336,3.905952106577665,-0.34947711758935895,2.4874756985219904,-0.47999954223633523,50.81302704094163,-20.571742556978073,1.418476408055675,2,-0.8374977111816477,-2.9399986267089915,-5.4087486267089915,-5.38499832153321,3.7900009155273366,0,0.09001086170607375,2.1645532946391493,41.849998474121094,-1.5529321479380496,41.8650016784668,-1.8780505959303677,41.42499923706055,0.09001086170607375
3881,2015-02-17,41.67499923706055,41.79499816894531,41.125,41.20000076293945,257773.0,0.004337879498954811,-1.143994140625,-1.97914646745615,57.4701131641899,70.94021446929224,-0.14122193508343628,-1.3372056563341346,-4.037365409517243,-5.555331784366913,21.54836359381964,0.6699981689453125,2.174954915340585,1.0224996566772475,-1.405340231555634,3.450339544910129,-0.19142028743919326,2.2364196007936883,0.4550018310546804,60.82953035235879,-7.952908453808348,1.21391994411644,2,-0.44499778747558594,-3.1199989318847656,-5.596248626708984,-5.564998626708984,3.720001220703125,1,0.07330534759696028,-1.3845965746256248,41.49499893188477,2.1645532946391493,41.849998474121094,-1.5529321479380496,41.8650016784668,0.07330534759696028
3882,2015-02-18,42.69499969482422,42.81499862670898,41.70500183105469,41.79999923706055,445518.0,0.024475116411198705,-1.0460859629076076,1.884217542845211,73.54046664262428,69.5614483099718,-1.0550495094437764,-2.0541597497624338,-5.010603091222734,-6.492074944167669,22.65657009186392,1.1399993896484304,2.1332858805401074,1.78325004577637,-0.31691092937292353,3.8834110209256636,0.7331695582017232,2.833330533351017,-1.5699996948242188,93.33338984739122,22.57892602927869,1.0500804875746466,2,-1.1224994659423828,-3.7975006103515625,-6.616249084472656,-6.584999084472656,2.0400009155273438,2,0.05223093004276724,-1.143994140625,41.67499923706055,-1.3845965746256248,41.49499893188477,2.1645532946391493,41.849998474121094,0.05223093004276724
3883,2015-02-19,43.28499984741211,43.28499984741211,42.310001373291016,42.43000030517578,374474.0,0.013818952027288889,1.2806994061561663,0.9553062624936599,75.9828866990448,68.85825361853188,-1.608874467507043,-2.367828075023496,-5.538122211054585,-6.993424036617441,23.232619378353714,0.9749984741210938,2.0217396817184365,2.1207502365112276,0.166380339373859,4.075120133648596,1.1435652879425433,3.097935185079912,-2.1599998474121094,100.0,26.063029198993405,0.9771849485686831,2,-1.477499008178711,-4.084999084472656,-7.234999656677246,-7.174999237060547,1.3800010681152344,3,0.03442304917914596,-1.0460859629076076,42.69499969482422,-1.143994140625,41.67499923706055,-1.3845965746256248,41.49499893188477,0.03442304917914596
3884,2015-02-20,42.97000122070313,43.25500106811523,42.5099983215332,43.06499862670898,273178.0,-0.007277316109955079,2.1368385547587754,-0.11110813668668279,72.33523871483604,68.71199387367007,-1.2234388093800632,-1.8458194314306553,-5.175426308099212,-6.604038602910869,23.144625975189822,0.7750015258789062,1.8561341301453993,1.6142515182495174,-0.2536277896537982,3.482130826152833,0.6803118642978632,2.5481911722011716,-1.7586012268066469,85.41672921475543,8.537570824172946,0.9339396539516563,2,-0.8925018310546946,-3.322502136230476,-6.983751296997077,-6.86000061035157,2.2549972534179616,4,0.056201932330095294,1.2806994061561663,43.28499984741211,-1.0460859629076076,42.69499969482422,-1.143994140625,41.67499923706055,0.056201932330095294
3885,2015-02-23,43.27000045776367,43.49499893188477,42.74499893188477,43.23500061035156,402303.0,0.006981597126788142,2.0928039389958113,-0.36842950648521755,72.31270560679445,68.59070995152048,-1.2977805892844003,-2.0276791974317447,-5.421646842619751,-6.834336591596042,22.27335193920737,0.75,1.5971196124899478,1.7732507705688505,-0.22774777837074822,3.774249319508449,0.7727514960990476,2.7737500450386534,-1.9756564697265588,90.50638921840492,11.713117626446703,1.0004992744698007,2,-1.0150012969970703,-3.5175018310546875,-7.283750534057617,-7.159999847412109,1.7700004577636719,0,0.04102143962106575,2.1368385547587754,42.97000122070313,1.2806994061561663,43.28499984741211,-1.0460859629076076,42.69499969482422,0.04102143962106575
3886,2015-02-24,43.34500122070313,43.435001373291016,42.75,43.17499923706055,275018.0,0.0017333201327942582,2.9142679643818594,4.85722070844707,68.72124501580288,68.2888297564978,-1.1670848618416372,-1.946097595785261,-5.42251298206569,-6.838252862057267,21.252702167712005,0.6850013732910156,1.3931251528904554,1.6855014801025447,-0.3626717777006121,3.7336747379057016,0.6614148512009663,2.709588109004123,-1.9186179360351616,91.62022602650688,12.630618606112591,1.0240866289015789,2,-1.0900020599365305,-3.3375015258789134,-7.398751258850105,-7.23500061035157,1.8299980163574148,1,0.04475714781575246,2.0928039389958113,43.27000045776367,2.1368385547587754,42.97000122070313,1.2806994061561663,43.28499984741211,0.04475714781575246
3887,2015-02-25,43.38000106811523,43.57500076293945,43.209999084472656,43.34000015258789,213347.0,0.0008074713675489953,-1.43331977010325,0.23529675754510712,64.62020176198376,67.74284548821959,-1.000854682459135,-1.8843565176273884,-5.3305071579706365,-6.801961523234361,19.855381992893467,0.3650016784667969,1.3246746112207362,1.5977512359619084,-0.5565881877745866,3.7520906596984034,0.5205815240936573,2.6749209478301594,-1.8295008446142518,84.58499692411557,7.6986243851102785,1.0771697118682488,2,-1.0300006866455007,-3.0925006866455007,-7.430000305175774,-7.270000457763665,2.0449981689453196,2,0.046449961734313705,2.9142679643818594,43.34500122070313,2.0928039389958113,43.27000045776367,2.1368385547587754,42.97000122070313,0.046449961734313705
3888,2015-02-26,44.30500030517578,44.349998474121094,43.25,43.375,348610.0,0.021323172297947224,1.1568668516676266,23.24947549113516,73.8771479940169,69.02653809033026,-1.72471370694349,-2.6199852703606012,-6.137700139120021,-7.647571092828258,19.86321093416987,1.0999984741210938,1.270177681666567,2.3172504425048857,0.020988084718361222,4.61351280029141,1.1691192636116199,3.4653816213981514,-2.5925400385197293,97.55444754273394,20.846603473739734,1.1481311788932633,2,-1.5675010681152344,-3.597501754760742,-8.33375072479248,-8.194999694824219,1.3349990844726562,3,0.009705457673262918,-1.43331977010325,43.38000106811523,2.9142679643818594,43.34500122070313,2.0928039389958113,43.27000045776367,0.009705457673262918
3889,2015-02-27,44.20000076293945,44.4900016784668,43.810001373291016,44.40999984741211,465926.0,-0.0023699253247507768,2.675650040208673,-0.22580539307776237,83.60995144574566,71.38555078278208,-1.3983632037671825,-2.3225743401452945,-5.886122004270078,-7.4464604742656775,19.669913640377583,0.6800003051757812,1.2440494004516012,2.014500808715823,-0.33051272013263855,4.359514337564285,0.8419940442915888,3.1870075731400576,-2.2237866755369,83.38106251721523,4.404361774529022,1.1725067644242313,2,-1.3924999237060547,-2.7875003814697266,-7.846251487731934,-8.09000015258789,1.454998016357429,4,0.010520365261572184,1.1568668516676266,44.30500030517578,-1.43331977010325,43.38000106811523,2.9142679643818594,43.34500122070313,0.010520365261572184
3890,2015-03-02,43.58000183105469,44.34000015258789,43.41999816894531,44.01499938964844,509267.0,-0.014027124913640665,-1.437075586095392,2.0714259763851044,72.62137029810937,73.06902379766201,-0.5045640515108332,-1.516069209923593,-5.102610989511149,-6.732900199079509,19.14030676049237,0.9200019836425781,1.2070934856224298,1.2267517089843736,-1.0050253594212464,3.4585287773899935,0.1108631747815636,2.3426402431871836,-1.3021332327244224,47.70120864400797,-31.05771266035064,1.1158885342028102,3,-0.4825000762939453,-1.897500991821289,-6.791251182556152,-7.137500762939453,2.4749984741210938,0,0.03774659417049864,2.675650040208673,44.20000076293945,1.1568668516676266,44.30500030517578,-1.43331977010325,43.38000106811523,0.03774659417049864
3891,2015-03-03,42.724998474121094,43.625,42.65499877929688,43.5,514149.0,-0.019619167531202963,-1.1202191259974659,1.7816227023993265,61.14921079028286,71.6922175918463,0.5755725803468508,-0.5145728484773855,-4.091465495692987,-5.788517093105192,18.22928857789142,0.9700012207031179,1.2396781075616445,0.26199836730957315,-1.8018247274069026,2.325821462026049,-0.7699131800486683,1.2939099146678146,-0.18167390617444568,3.814691238682884,-74.02217520421237,1.0319115473582394,3,0.6750030517578125,-1.0399971008300781,-5.293747901916504,-5.639997482299805,4.0900001525878835,1,0.05418379225474901,-1.437075586095392,43.58000183105469,2.675650040208673,44.20000076293945,1.1568668516676266,44.30500030517578,0.05418379225474901
3892,2015-03-04,42.70000076293945,42.90999984741211,42.02000045776367,42.75,444138.0,-0.000585083957271082,3.8108213994824367,0.06451501757218378,57.710054878091775,69.66190294507373,0.6720248929207884,-0.40064163423421917,-3.911426550735605,-5.664436028186273,18.270893828421087,0.8899993896484375,1.3080592818512145,0.16750068664551065,-1.8252306157156966,2.160231989006718,-0.828864964535093,1.1638663378261143,1.7900009155273438,27.530363121934343,-47.32604600876864,0.996365651180603,3,0.5550003051757812,-1.0149993896484375,-5.147500038146973,-5.527500152587891,4.094997406005859,2,0.05796249250349472,-1.1202191259974659,42.724998474121094,-1.437075586095392,43.58000183105469,2.675650040208673,44.20000076293945,0.05796249250349472
3893,2015-03-05,43.2400016784668,43.36999893188477,42.68000030517578,42.72000122070313,451976.0,0.012646391238382071,-1.2999866486105256,-10.400167849240722,61.70036637799554,68.48025046320258,0.13965605700497719,-0.8864618442130379,-4.32656738848457,-6.094581215881107,18.33550022185325,0.6899986267089915,1.430413468549176,0.6442514419555678,-1.3542682487155133,2.642771132626649,-0.3550084033799692,1.6435112872911048,1.2005999755859378,49.39273756131312,-23.075509046547147,0.9992598453355396,3,0.0149993896484375,-1.5550003051757812,-4.890002250671387,-5.747501373291016,3.3499984741210938,3,0.05053185647034475,3.8108213994824367,42.70000076293945,-1.1202191259974659,42.724998474121094,-1.437075586095392,43.58000183105469,0.05053185647034475
3894,2015-03-06,43.58000183105469,43.68999862670898,43.040000915527344,43.10499954223633,331370.0,0.007863092955364248,-1.1487543900577961,0.9134651358984829,67.59496344006547,67.95605688912157,-0.11702198711623168,-1.1366733026864182,-4.5346987383523185,-6.31229248145047,18.41927269385853,0.6499977111816335,1.3856073824607122,0.8902515411376939,-1.1077236661607657,2.8882267484361535,-0.10873606251153944,1.8892391447869272,0.8121877990722624,67.24144734894948,-7.6369700445356585,0.9989876036492301,3,-0.3250007629394531,-1.7425003051757812,-5.137502670288086,-6.087501525878906,3.0199966430664062,4,0.04726933162095048,-1.2999866486105256,43.2400016784668,3.8108213994824367,42.70000076293945,-1.1202191259974659,42.724998474121094,0.04726933162095048
3895,2015-03-09,42.52000045776367,43.61999893188477,42.1150016784668,43.099998474121094,564684.0,-0.02432311447347546,-1.1654705677330575,-1.2210425718163493,56.20867878624804,66.56577175250438,0.92240451136648,0.04868808495281485,-3.3614536004163895,-5.15640038054935,19.196375352027975,1.5049972534179759,1.2355374958447953,-0.24774990081787251,-2.075987128958012,1.5804873273222668,-1.1618685148879422,0.6663687132521972,1.8247453889160141,29.940152588058055,-44.785591423926704,0.9141186140700713,3,0.7350006103515625,-0.6824989318847656,-3.950000762939453,-5.027500152587891,3.290000915527351,0,0.07372996913881247,-1.1487543900577961,43.58000183105469,-1.2999866486105256,43.2400016784668,3.8108213994824367,42.70000076293945,0.07372996913881247
3896,2015-03-10,42.48500061035156,42.99499893188477,42.275001525878906,42.38000106811523,507365.0,-0.0008231384533232688,-3.5714320314865726,-0.18103431266156195,48.195884059414894,64.74084756333005,0.9192536227193457,0.1907340656772547,-3.210153526214441,-5.0242608313561306,19.607219542816644,0.7199974060058665,1.1207954674408285,-0.34449977874756144,-2.0351405115355945,1.3461409540404716,-1.1898201451415744,0.5008205876464515,1.813250328549806,27.844351043903448,-42.68825958574237,0.8453203663940159,3,0.7700004577636719,-0.6474990844726562,-3.7950010299682617,-4.992500305175781,1.6100006103515696,1,0.08402964913585009,-1.1654705677330575,42.52000045776367,-1.1487543900577961,43.58000183105469,-1.2999866486105256,43.2400016784668,0.08402964913585009
3897,2015-03-11,43.685001373291016,43.79999923706055,42.36000061035156,42.70000076293945,563887.0,0.028245280586086885,1.3703752543139176,9.380999091734152,53.11043162437279,62.4334346333696,-0.26030710268695856,-0.8761947235939402,-4.282025379194366,-6.102951118973117,20.086882707122793,1.4399986267089844,1.0093185298042968,0.7425008773803725,-0.8522696476107541,2.337271402371499,-0.05488438511518723,1.5398861398759323,0.5676845559875972,93.17519107472742,25.280689231662336,0.7973852624955627,3,-0.43000030517578125,-1.8474998474121094,-4.978752136230469,-6.192501068115234,1.404998779296875,2,0.07164924241782544,-3.5714320314865726,42.48500061035156,-1.1654705677330575,42.52000045776367,-1.1487543900577961,43.58000183105469,0.07164924241782544
3898,2015-03-12,43.75,44.13000106811523,43.48500061035156,43.58000183105469,477189.0,0.0014878934340316619,-2.5833298012121846,0.17258686660573483,56.31066942378317,59.400181075373766,-0.4607661804794958,-0.8355735372374937,-4.206149039027622,-6.051177064068938,20.41422551971534,0.6450004577636648,0.9350208248097189,0.7132495880126939,-0.8355382363984418,2.2620374124238296,-0.06114432419287397,1.4876435002182617,0.4580322198483131,81.14138048540408,14.824548656628238,0.7743939122055687,3,-0.5699996948242188,-1.3399982452392578,-4.491250038146973,-6.022499084472656,1.845001220703132,3,0.06959995814732145,1.3703752543139176,43.685001373291016,-3.5714320314865726,42.48500061035156,-1.1654705677330575,42.52000045776367,0.06959995814732145
3899,2015-03-13,44.69499969482422,44.85499954223633,43.91999816894531,44.0,778332.0,0.02159999302455362,-1.1871291281108622,4.088277533435059,60.43955368326447,58.046645895946554,-1.484251022446749,-1.640619942950316,-4.987039347659191,-6.894279138149614,20.954132695717664,1.1049995422363281,0.920356374999848,1.5159992218017564,-0.09519462250454325,3.127193066108056,0.7104022996486066,2.321596143954906,-2.674999237060547,94.16058495782946,29.62697487792461,0.8055969221531484,3,-1.2574996948242188,-2.102499008178711,-5.218749046325684,-6.884998321533203,0.3400001525878906,4,0.042398489108461,-2.5833298012121846,43.75,1.3703752543139176,43.685001373291016,-3.5714320314865726,42.48500061035156,0.042398489108461
3900,2015-03-16,45.22999954223633,45.43999862670898,44.599998474121094,44.73500061035156,389238.0,0.011970015685536906,-1.196069631646378,0.7122289917119491,62.9375316473261,58.24534821339581,-1.9674872975687165,-1.983132039230739,-5.328664332324308,-7.3135757034560385,21.665565754113242,0.8400001525878835,0.7726150283852817,1.8642490386962862,0.2096563152640485,3.518841762128524,1.0369526769801638,2.6915454004124086,-3.153299102783201,93.36495175880025,30.925087567602176,0.8272963617161192,3,-1.5,-2.344999313354492,-5.69999885559082,-7.367498397827148,-0.6850013732910156,0,0.030289607467394397,-1.1871291281108622,44.69499969482422,-2.5833298012121846,43.75,1.3703752543139176,43.685001373291016,0.030289607467394397
3901,2015-03-17,44.72999954223633,45.24499893188477,44.375,45.1150016784668,346808.0,-0.011054609884156519,1.697685146851786,-0.7777837717033623,58.709667574974844,58.35641629082726,-1.2886877405134314,-1.3096715916408073,-4.6242173248634515,-6.712458813980518,22.658966754115713,0.8699989318847727,0.5724280584790336,1.2114990234374972,-0.3471677741691579,2.770165821044152,0.4321656246341732,1.9908324222408211,-2.5187671752929646,76.9480668266035,16.59437899560514,0.7793333988033273,3,-0.9524993896484375,-1.5750007629394531,-5.19999885559082,-6.867498397827148,-0.45999908447265625,1,0.024144910398107733,-1.196069631646378,45.22999954223633,-1.1871291281108622,44.69499969482422,-2.5833298012121846,43.75,0.024144910398107733
3902,2015-03-18,44.92499923706055,44.9900016784668,44.30500030517578,44.76499938964844,391775.0,0.004359483496978234,3.724070347131789,-0.4155817133345223,54.41594652033881,57.54703630664317,-1.2682502304895777,-1.4008622566979412,-4.600712913194869,-6.81559766075641,22.832425830372614,0.6850013732910156,0.4737590461702794,1.2949987411499038,-0.33312840523529985,2.9231258875351074,0.4809351679573055,2.109062314342502,-2.5846162197265556,73.65729349393479,17.265307970784825,0.8140635731926014,3,-1.1474990844726562,-1.697500228881836,-5.394998550415039,-7.062498092651367,-0.125,2,-0.01847519266450459,1.697685146851786,44.72999954223633,-1.196069631646378,45.22999954223633,-1.1871291281108622,44.69499969482422,-0.01847519266450459
3903,2015-03-19,44.775001525878906,45.24499893188477,44.60499954223633,44.85499954223633,357166.0,-0.003338847272765233,-2.0476017474864325,-0.49998807905967624,54.06936217061446,56.04419172114862,-0.9807510022398489,-1.1947703814586959,-4.26571666192897,-6.577191533637027,22.73900035217682,0.6399993896484446,0.5033610325624309,1.0705009460449233,-0.6260768591949954,2.767078751284842,0.22221204342496037,1.9187898486648862,-2.310633884169917,56.25020391056572,3.1369857623304043,0.8482889026199609,3,-0.9975013732910156,-1.5475025177001953,-5.168750762939453,-6.912500381469727,-0.7400016784667969,3,0.007035144968714713,3.724070347131789,44.92499923706055,1.697685146851786,44.72999954223633,-1.196069631646378,45.22999954223633,0.007035144968714713
3904,2015-03-20,45.3849983215332,45.40499877929688,44.775001525878906,44.94499969482422,795739.0,0.013623601895395465,1.624991059294709,-5.500119212245482,62.7923273449856,56.77570822767501,-1.461472617772401,-1.701818136169578,-4.671591850962713,-7.092578875940141,22.682735394553998,0.6299972534179759,0.590394041264652,1.5597478866577177,-0.25627784845422497,3.3757736217696603,0.6517350191017428,2.4677607542136926,-2.8016054404242112,95.1541509681285,39.64796185635636,0.9080128675559717,3,-1.5274982452392578,-2.102499008178711,-5.77874755859375,-7.522497177124023,-2.5749969482421875,4,0.004627143482129226,-2.0476017474864325,44.775001525878906,3.724070347131789,44.92499923706055,1.697685146851786,44.72999954223633,0.004627143482129226
3905,2015-03-23,45.04499816894531,45.224998474121094,44.72000122070313,45.13999938964844,219362.0,-0.007491465575896639,2.811308804053611,-0.2159125391224435,67.73701893351688,58.94694543590857,-0.8109110543737543,-1.2880609452719867,-4.1423641171784595,-6.65116199168088,22.41815586166683,0.664997100830071,0.6056336775021407,1.130997848510745,-0.7433279187845159,3.005323615806006,0.19383496486311458,2.0681607321583755,-2.3473410580123186,67.27262638803111,5.011854984582314,0.9371628836476296,3,-1.144998550415039,-1.7624988555908203,-5.438747406005859,-7.182497024536133,-1.8699989318847656,0,-0.0002219629690227709,1.624991059294709,45.3849983215332,-2.0476017474864325,44.775001525878906,3.724070347131789,44.92499923706055,-0.0002219629690227709
3906,2015-03-24,45.28499984741211,45.349998474121094,44.7400016784668,44.86999893188477,282898.0,0.005328042806587607,1.238527871881737,-4.368374558303812,69.13397583666426,60.727339237274286,-0.683881531499182,-1.4495921069944586,-4.182095845932061,-6.799536596760959,22.174683900950715,0.6099967956542969,0.5643550254158853,1.2739995956420884,-0.6756244508774358,3.2236236421616127,0.29918757238232985,2.248811618901847,-2.4776490758480776,89.09099105972379,21.510204921348958,0.9748120232597614,3,-0.8225002288818359,-2.002500534057617,-5.678749084472656,-7.42249870300293,-1.7550010681152273,1,-0.016340988869608775,2.811308804053611,45.04499816894531,1.624991059294709,45.3849983215332,-2.0476017474864325,44.775001525878906,-0.016340988869608775
3907,2015-03-25,45.39500045776367,45.41999816894531,45.1500015258789,45.1500015258789,296180.0,0.0024290738814665147,-1.204063838069218,0.5903575696295887,67.03557169221862,61.91899504487822,-0.5876027024629025,-1.4765999402672847,-4.060145295919526,-6.827756783169846,21.828153563743584,0.26999664306641336,0.694016623415159,1.283250236511229,-0.7360876751267398,3.302588148149198,0.2735812806922411,2.292919192330217,-2.4823437719938397,96.9327910057244,25.933876132371267,1.0096689558189862,3,-0.7150020599365234,-1.822500228881836,-5.502499580383301,-7.532499313354492,-2.5050010681152344,2,-0.024782464779281588,1.238527871881737,45.28499984741211,2.811308804053611,45.04499816894531,1.624991059294709,45.3849983215332,-0.024782464779281588
3908,2015-03-26,44.73500061035156,45.11999893188477,44.43999862670898,44.93000030517578,485338.0,-0.01453904264250827,1.3652310060239274,-0.7959205916698874,58.69074012627257,61.72468242743468,0.25346801706790956,-0.8250337159364136,-3.2009012659970466,-6.094572605403101,20.53971211744518,0.9550018310546946,0.8970029087622109,0.601750373840332,-1.4353294269891563,2.6388301746698204,-0.41678952657441215,1.6202902742550762,-1.721250246944166,30.10225728977361,-39.66291929574026,1.0185399004147457,3,0.1374988555908203,-1.0050010681152344,-4.500000953674316,-6.530000686645508,-2.1150016784667898,3,0.0014529702877426054,-1.204063838069218,45.39500045776367,1.238527871881737,45.28499984741211,2.811308804053611,45.04499816894531,0.0014529702877426054
3909,2015-03-27,44.665000915527344,45.04499816894531,44.48500061035156,44.7599983215332,241704.0,-0.0015647634708654268,-1.4615384615384615,0.48716694706365665,68.96553817635048,62.39446093065961,0.35622583265285357,-0.7572350260382876,-2.9256224910488626,-5.9584773698509395,19.085486138973412,0.55999755859375,0.9874549316670738,0.5085006713867202,-1.5423548081766185,2.559356150950059,-0.5169270683949492,1.5339284111683895,-1.5542006215878814,22.959427950845438,-49.701751171712246,1.0254277397816682,3,0.19749832153320312,-0.9350013732910156,-4.161250114440918,-6.225000381469727,-1.5900001525878906,4,-0.014105027542856696,1.3652310060239274,44.73500061035156,-1.204063838069218,45.39500045776367,1.238527871881737,45.28499984741211,-0.014105027542856696
3910,2015-03-30,45.224998474121094,45.2750015258789,44.08000183105469,44.22000122070313,307778.0,0.012537726343112565,1.1628888045016892,-10.57920732441867,72.16829377894976,63.88986384221238,-0.22859492942721005,-1.2518581301879408,-3.2807234611511547,-6.4425441862762085,17.9305134687034,1.1949996948242116,1.0745469815958586,0.986248397827147,-1.0989160556219773,3.0714128512762713,-0.05633382889741512,2.028830624551709,-2.0210302468708505,85.44774419822815,6.8235195928849635,1.0425822267245624,3,-0.47499847412109375,-1.4949989318847656,-4.362499237060547,-6.784997940063477,-1.5499992370605469,0,-0.05339960602125837,-1.4615384615384615,44.665000915527344,1.3652310060239274,44.73500061035156,-1.204063838069218,45.39500045776367,-0.05339960602125837
3911,2015-03-31,45.040000915527344,45.5,44.65999984741211,45.00500106811523,473011.0,-0.004090603976462548,-1.3172344847544133,0.03482581399410116,63.117156866727576,64.85666499181112,0.005588426768170507,-0.9323351940061926,-2.9050346626553747,-6.180164377295917,17.806984879087167,0.8400001525878906,1.0532982196010394,0.6855007171630874,-1.3005121342959782,2.671513568622153,-0.30750570856644543,1.6785071428926202,-1.7465914722987534,67.60565650487315,-8.798836283306926,0.9930064257295314,3,-0.25,-1.2800006866455078,-4.036252021789551,-6.495000839233398,-0.125,1,-0.04140767407986101,1.1628888045016892,45.224998474121094,-1.4615384615384615,44.665000915527344,1.3652310060239274,44.73500061035156,-0.04140767407986101
3912,2015-04-01,45.17499923706055,45.599998474121094,44.74499893188477,44.86000061035156,337476.0,0.002997298374535884,-2.137601579068993,8.999999999998172,63.61033606568726,65.91677320237477,-0.10082038037902663,-0.9195516312425482,-2.855608184051121,-6.240680622050334,18.45365919077396,0.854999542236321,0.965152629898391,0.696749114990233,-1.1593783130081974,2.5528765429886633,-0.2313145990089822,1.6248128289894481,-1.749194360425669,72.03946212649764,-3.61028300242603,0.9280637139992136,4,-0.33499908447265625,-1.364999771118164,-4.043749809265137,-6.629999160766602,-1.3449974060058594,2,-0.03641395651456136,-1.3172344847544133,45.040000915527344,1.1628888045016892,45.224998474121094,-1.4615384615384615,44.665000915527344,-0.03641395651456136
3913,2015-04-02,45.42499923706055,45.47000122070313,45.040000915527344,45.23500061035156,191885.0,0.00553403440447453,2.0714022969713257,0.6031728731456252,58.0396611801558,65.38869918406036,-0.2781749895237908,-1.051368157024271,-2.9378484887900242,-6.410156569129555,18.722160451901622,0.43000030517578836,0.9525653451130509,0.8374992370605483,-0.9682871844011629,2.6432856585222595,-0.06539397367031086,1.7403924477914074,-1.825258872626769,88.48686687179075,14.551605415734343,0.9028932107308573,4,-0.5849990844726562,-1.614999771118164,-4.10624885559082,-6.839998245239258,-1.9899978637695312,3,-0.055806271656332784,-2.137601579068993,45.17499923706055,-1.3172344847544133,45.040000915527344,1.1628888045016892,45.224998474121094,-0.055806271656332784
3914,2015-04-07,45.63999938964844,45.63999938964844,45.0099983215332,45.5,418657.0,0.004733079938336715,8.000054495912806,0.7368442186841208,54.857829865897706,63.95767817654712,-0.5064588408166983,-1.1637937997242318,-3.0083070632975932,-6.539930363151143,18.797084105548052,0.6300010681152344,0.9787330413260733,0.9494995117187486,-0.8493088515803606,2.748307875017858,0.05009533006919753,1.8489036933682996,-1.8802383764396708,100.0,27.34423014110095,0.8994041816495534,4,-0.779998779296875,-1.8099994659423828,-3.9175004959106445,-6.667499542236328,-1.6699981689453054,1,-0.06617003720750769,2.0714022969713257,45.42499923706055,-2.137601579068993,45.17499923706055,-1.3172344847544133,45.040000915527344,-0.06617003720750769
3915,2015-04-08,45.65499877929688,45.99499893188477,45.5,45.90999984741211,343430.0,0.0003286457022138034,1.3294109199270723,-1.8214441416893226,62.3828904969335,63.2075575832437,-0.4758731560896692,-0.9822448595737896,-2.917842167335415,-6.47346121832566,20.028859358138657,0.49499893188477273,1.0238528709290406,0.8077489852905373,-0.7207459353423289,2.3362439059234035,0.0435015249741042,1.5719964456069704,-1.7072139284441477,74.53180631039955,2.3190574517866906,0.7642474603164336,4,-0.6174983978271555,-1.6474990844726634,-3.5449981689453196,-6.612497329711921,-1.8699989318847727,2,-0.05651074548987567,8.000054495912806,45.63999938964844,2.0714022969713257,45.42499923706055,-2.137601579068993,45.17499923706055,-0.05651074548987567
3916,2015-04-09,46.05500030517578,46.11000061035156,45.74499893188477,46.0,233520.0,0.008761396048055259,3.424238220742504,-0.21568656783401502,64.34014784406179,62.908066044559604,-0.8439098330414865,-1.1605812950433432,-3.193951238547889,-6.7890806941139346,21.36988840941763,0.4550018310546804,0.9586792237228394,1.0292505264282212,-0.12593044658014207,2.1844314994365845,0.45166003992404313,1.6068410129323993,-1.8615497645992036,95.97067856813486,22.951691132511144,0.5775904865041804,4,-0.9599990844726562,-1.989999771118164,-3.664999008178711,-7.01249885559082,-3.424999237060554,3,-0.051677365157845045,1.3294109199270723,45.65499877929688,8.000054495912806,45.63999938964844,2.0714022969713257,45.42499923706055,-0.051677365157845045
3917,2015-04-10,46.81499862670898,46.86999893188477,46.21500015258789,46.25,341204.0,0.01650197191395497,-1.0629937342681093,10.272645304480381,72.41759190712574,64.43327179798773,-1.543627646108142,-1.764533510540133,-3.8455900990903515,-7.4530340653012175,22.316889172489486,0.8149986267089915,0.9060013836343046,1.6327489852905188,0.39708886809940225,2.8684091024816354,1.0149189266949605,2.250579043886077,-2.3532310763639046,97.04299531571662,20.99808459349275,0.6178300585955578,4,-1.3399982452392507,-2.3699989318847585,-4.272497177124016,-7.772497177124016,-3.2949981689453054,4,-0.040585234794766056,3.424238220742504,46.05500030517578,1.3294109199270723,45.65499877929688,8.000054495912806,45.63999938964844,-0.040585234794766056
3918,2015-04-13,46.79499816894531,46.81499862670898,46.34500122070313,46.50500106811523,390138.0,-0.0004272232906198381,1.8484862496676935,0.5132704525659999,67.8030496421791,64.30410640530202,-1.3417902719724566,-1.586029367770621,-3.6916947824078576,-7.340441029036654,23.041982352754086,0.46999740600584516,0.8201658973925845,1.460498619079587,0.21753241044947202,2.703464827709702,0.839015514764526,2.081981723394648,-1.9479135975538853,95.96770224041572,21.417140284224587,0.6214831043150584,4,-1.319997787475586,-2.3024978637695312,-4.3249969482421875,-7.752496719360352,-2.779998779296875,0,-0.06336139446327183,-1.0629937342681093,46.81499862670898,3.424238220742504,46.05500030517578,1.3294109199270723,45.65499877929688,-0.06336139446327183
3919,2015-04-14,46.59000015258789,46.77999877929688,46.32500076293945,46.6500015258789,376417.0,-0.004380767696951504,1.8437742146986127,-0.20690335565169823,70.19614061647621,64.08497827613829,-0.9331452922808694,-1.2983506034695438,-3.354035251513089,-7.042942763901486,23.235127764314047,0.4699974060058594,0.747934721764203,1.1607505798339872,-0.1632270072019466,2.484728166869921,0.49876178631602386,1.8227393733519506,-1.41924928351753,79.56211696372095,3.921952382787964,0.6619887935179662,4,-0.8250007629394531,-2.0974998474121094,-4.119998931884766,-7.039999008178711,-2.375,1,-0.0677183680825042,1.8484862496676935,46.79499816894531,-1.0629937342681093,46.81499862670898,3.424238220742504,46.05500030517578,-0.0677183680825042
3920,2015-04-15,46.599998474121094,46.79999923706055,46.45500183105469,46.599998474121094,265746.0,0.00021460230737191388,-1.3793475401210207,-0.0,68.2893235922985,64.6596634678684,-0.8130939271230346,-1.265323312148162,-3.227875910910754,-6.957767072803314,23.03785426638963,0.3449974060058594,0.7921341667031498,1.1022489547729464,-0.31668034162569114,2.521178251171584,0.39278430657362406,1.8117136029722687,-1.1573679150004281,75.9999593098952,1.9760863735942422,0.7094646481993204,4,-0.792499542236321,-2.1074981689453125,-4.053747177124023,-6.864997863769531,-1.9699974060058665,2,-0.056437711148821346,1.8437742146986127,46.59000015258789,1.8484862496676935,46.79499816894531,-1.0629937342681093,46.81499862670898,-0.056437711148821346
3921,2015-04-16,45.81000137329102,47.3849983215332,45.70500183105469,46.81999969482422,598049.0,-0.016952728040727116,-1.7540984631740224,-100.0,54.8538274698349,63.68671806832924,0.10908568207680247,-0.41135711532242425,-2.317926283012646,-6.084925656296974,22.63645879846526,1.6799964904785156,0.7693918246443872,0.25825176239014525,-1.1192519026372594,1.6357554274175499,-0.43050007012355707,0.9470035949038476,-0.13899187452810224,6.249985808388687,-62.19609981965293,0.6887518325137025,4,0.3874969482421804,-0.980001449584968,-3.2637500762939524,-6.07500076293946,-1.6350021362304759,3,-0.04420435418409674,-1.3793475401210207,46.599998474121094,1.8437742146986127,46.59000015258789,1.8484862496676935,46.79499816894531,-0.04420435418409674
3922,2015-04-17,44.09500122070313,45.349998474121094,43.94499969482422,45.349998474121094,583602.0,-0.03743724298571627,1.2390467795373719,1.2425736030064414,43.99623825528338,62.12633774334342,1.8492452256505558,1.3051912699359391,-0.5255745557915361,-4.299406220326709,22.17556767520096,1.865001678466804,0.6267905149890183,-1.4152484893798771,-2.916690438756717,0.08619345999696293,-2.165969464068297,-0.6645275146914571,3.289997100830071,4.360511213994829,-66.08814358499289,0.7507209746884206,4,1.5699977874755788,0.7774982452392507,-1.5487499237060618,-4.36000061035157,0.8349990844726491,4,-0.03322372405106244,-1.7540984631740224,45.81000137329102,-1.3793475401210207,46.599998474121094,1.8437742146986127,46.59000015258789,-0.03322372405106244
3923,2015-04-20,45.09000015258789,45.16999816894531,44.17499923706055,44.32500076293945,271045.0,0.022564891809496057,1.151359688554202,-0.6095626006869544,53.39728378301734,61.9640548452456,0.8959478391726918,0.35310511767187336,-1.451503240685497,-5.215228473700407,21.497058098284487,1.0749969482421804,0.6060468211559993,-0.4359994888305678,-1.9113489565384754,1.0393499788773397,-1.173674222684518,0.3016752450233824,2.2949981689453125,33.284910315766126,-41.38747057115586,0.7376747338539532,4,0.5749988555908203,0.3449993133544922,-2.5437488555908203,-5.354999542236328,-0.125,0,-0.034819243502134056,1.2390467795373719,44.09500122070313,-1.7540984631740224,45.81000137329102,-1.3793475401210207,46.599998474121094,-0.034819243502134056
3924,2015-04-21,45.59500122070313,45.81499862670898,45.13000106811523,45.23500061035156,217067.0,0.011199846227684107,-1.4035014924173888,0.47058940859679793,52.983898258157076,60.91972237427044,0.42900721625643,-0.14267121285306672,-1.871276471893303,-5.652960287890146,20.38427163102459,0.7249984741210866,0.5859954346544214,0.05850143432618182,-1.41561139654889,1.5326142652012535,-0.678554981111354,0.7955578497637177,1.7211971282958913,47.96517978431448,-24.297247761889587,0.7370564154375349,4,0.06999778747557883,0.05749702453612571,-2.8000001907348704,-5.86000061035157,-1.3899993896484446,1,-0.03465296170092591,1.151359688554202,45.09000015258789,1.2390467795373719,44.09500122070313,-1.7540984631740224,45.81000137329102,-0.03465296170092591
3925,2015-04-22,45.03499984741211,46.06499862670898,44.86999893188477,46.0,353588.0,-0.012282078260735907,1.1826530150114813,-2.680551434747542,49.96196902404567,59.32214694982421,0.9966179862246349,0.4390531905587096,-1.2069411974852358,-5.032254897768766,19.387166564747993,1.1949996948242045,0.5788491918963032,-0.501000022888185,-1.9758212881865376,0.9738212424101675,-1.2384106555373577,0.2364106097609877,2.2137745285034214,31.68606359679521,-39.464913371236605,0.7374106326491753,4,0.6299991607666016,0.6299991607666016,-2.0199995040893555,-5.117500305175781,-0.6100006103515625,2,-0.018208053682747805,-1.4035014924173888,45.59500122070313,1.151359688554202,45.09000015258789,1.2390467795373719,44.09500122070313,-0.018208053682747805
3926,2015-04-23,44.54499816894531,45.36000061035156,44.17499923706055,45.22999954223633,474806.0,-0.01088046364221218,1.507930100473505,0.7098458704426234,45.45453544615191,56.32625178749379,1.3967876749949752,0.9178309345381166,-0.6254973678239963,-4.485379010577418,18.482114402591893,1.1850013732910156,0.5630812775962113,-0.9540016174316435,-2.491149873687803,0.5831466388245161,-1.7225757455597233,-0.18542748930356368,2.6377007133483943,28.301829076285085,-40.97134900247008,0.7685741281280808,4,1.1200008392333984,1.1200008392333984,-1.2374982833862305,-4.334999084472656,-0.5,3,0.001908247899068849,1.1826530150114813,45.03499984741211,-1.4035014924173888,45.59500122070313,1.151359688554202,45.09000015258789,0.001908247899068849
3927,2015-04-24,44.27000045776367,44.72000122070313,44.040000915527344,44.61000061035156,361370.0,-0.0061734812545880535,1.4285665628980366,0.49634959263569994,41.696622989123554,53.42553771493206,1.4223923455851946,1.1638987513847923,-0.2660092754056791,-4.155965836567631,17.515127917911705,0.6800003051757884,0.5043973043263605,-1.1727493286132784,-2.805297215071988,0.45979855784543133,-1.9890232718426333,-0.35647538538392354,2.847944440780644,11.358014923489371,-53.192742510128674,0.8162739432293543,4,1.394998550415039,1.394998550415039,-0.8037509918212891,-4.060001373291016,-0.779998779296875,4,-0.0021459502986398427,1.507930100473505,44.54499816894531,1.1826530150114813,45.03499984741211,-1.4035014924173888,45.59500122070313,-0.0021459502986398427
3928,2015-04-27,44.79999923706055,45.0,43.90499877929688,44.52000045776367,446025.0,0.01197196236314757,2.220590380235368,-0.8235254518731278,44.22282681414744,50.53961395911775,0.6477618095293209,0.6735525730331275,-0.717801796702247,-4.63334363246625,17.38169149039479,1.095001220703118,0.40955745490820306,-0.6460004806518569,-2.2728649487827255,0.9808639874790117,-1.4594327147172947,0.16743175341358096,2.254486757409367,41.435209305036224,-17.861811069713937,0.813432234065435,4,0.8449993133544922,0.8449993133544922,-1.297499656677246,-4.590000152587891,-1.7700004577636648,0,0.0029018096055610787,1.4285665628980366,44.27000045776367,1.507930100473505,44.54499816894531,1.1826530150114813,45.03499984741211,0.0029018096055610787
3929,2015-04-28,44.03499984741211,44.86999893188477,43.70000076293945,44.85499954223633,305763.0,-0.017075879524024562,1.7529418100546332,-2.92858310626703,39.90024700424699,47.38527211600091,1.131175597312975,1.4639935811408975,0.11861060694347714,-3.818120576314314,17.314442492673322,1.1699981689453196,0.16831049302887635,-1.3794998168945298,-3.0921699038208885,0.33317027003182886,-2.2358348603577056,-0.523164773431354,2.8935066584508817,14.164878945755483,-41.42028768942274,0.8563350434631788,4,1.5074996948242188,1.5074996948242188,-0.5325002670288086,-3.825000762939453,-1.5449981689453125,1,0.02111957098667805,2.220590380235368,44.79999923706055,1.4285665628980366,44.27000045776367,1.507930100473505,44.54499816894531,0.02111957098667805
3930,2015-04-29,42.810001373291016,44.33000183105469,42.80500030517578,44.22999954223633,396546.0,-0.0278187459603928,-1.1328688117887458,1.731705728560928,31.65628783164074,44.80776771175712,1.969097668285471,2.6338276254643347,1.4137043346470506,-2.545200724010158,18.080201494225463,1.5250015258789062,-0.08578806398558214,-2.483748435974121,-4.555552863015748,-0.41194400893249394,-3.5196506494949347,-1.4478462224533075,3.924794787996561,0.19573649776493104,-48.20388094883625,1.035902213520815,4,1.6249980926513672,2.2849979400634766,0.7599983215332031,-2.6000022888183594,-0.8850021362304688,2,0.032585854076472964,1.7529418100546332,44.03499984741211,2.220590380235368,44.79999923706055,1.4285665628980366,44.27000045776367,0.032585854076472964
3931,2015-04-30,43.17499923706055,43.38999938964844,42.27999877929688,42.90499877929688,610467.0,0.008525995142743659,2.1714268587091965,-0.19014141262182369,28.461514847542873,43.08168733311929,1.3309845702758167,2.236617090651791,1.118685408174116,-2.8508064851151005,18.79715861565589,1.1100006103515554,-0.3499109996310068,-2.025500488281253,-4.303060514490234,0.25205953792772817,-3.16428050138574,-0.8867204751767659,3.245413255738086,32.904413827149234,-8.956229155258228,1.1387800131044898,4,0.9974994659423828,1.6574993133544922,0.41625022888183594,-2.9650001525878906,-1.7399978637695312,3,0.028951940291571,-1.1328688117887458,42.810001373291016,1.7529418100546332,44.03499984741211,2.220590380235368,44.79999923706055,0.028951940291571
3932,2015-05-04,43.52999877929688,43.79999923706055,42.93999862670898,43.14500045776367,282383.0,0.008222340440289022,-1.163518149756463,1.4259172918521668,31.4171673327741,40.63945217198115,0.9916987748964985,1.8467428420373935,0.8063500487465731,-3.150213335051923,19.253493268266787,0.8600006103515696,-0.6179916107676036,-1.5882509231567283,-3.9853632322842714,0.8088613859708147,-2.7868070777204963,-0.38969476859296037,2.4763723421515778,45.955861728505994,10.487502609632728,1.1985561545637702,5,0.6424999237060476,1.302499771118157,0.3425006866455007,-3.319999694824226,-1.6049995422363352,0,0.011830907514138733,2.1714268587091965,43.17499923706055,-1.1328688117887458,42.810001373291016,1.7529418100546332,44.03499984741211,0.011830907514138733
3933,2015-05-05,42.88999938964844,44.15499877929688,42.88999938964844,43.2599983215332,327449.0,-0.0147024904111146,-5.837854278143822,-0.961040376517198,29.934897691940122,38.07845210906815,1.4380344062481782,2.4106859462022,1.4634360370397062,-2.453866495958593,19.575091199538008,1.2649993896484446,-0.8101281735830455,-2.1015003204345675,-4.690704352785531,0.48770371191639583,-3.396102336610049,-0.8068983042590858,2.7437344975848674,23.552145730263824,-6.076806494137621,1.2946020161754825,5,1.2824993133544922,1.9424991607666016,1.2362499237060547,-2.6800003051757812,-1.1899986267089844,1,0.01398932845317713,-1.163518149756463,43.52999877929688,2.1714268587091965,43.17499923706055,-1.1328688117887458,42.810001373291016,0.01398932845317713
3934,2015-05-06,42.61999893188477,43.1150016784668,42.375,42.97999954223633,461415.0,-0.006295184462717152,1.349193470257702,0.9729774313610069,29.008423325525598,35.750280364788146,1.3875691576428366,2.574848793454116,1.757892854063165,-2.13466396417207,19.878709468849177,0.7400016784667969,-0.8268216720453694,-2.2205007553100486,-4.996007809744775,0.5550062991246776,-3.6082542825274118,-0.8327472280926855,2.678361444554888,16.58534860698634,-6.88146800768811,1.3877535272173642,5,1.200000762939446,2.2124996185302663,1.6812505722045827,-2.4099998474121165,-1.5099983215332102,2,0.009619893422976533,-5.837854278143822,42.88999938964844,-1.163518149756463,43.52999877929688,2.1714268587091965,43.17499923706055,0.009619893422976533
3935,2015-05-07,43.07500076293945,43.14500045776367,41.68999862670898,42.31499862670898,500216.0,0.010675782319512939,2.2333319204849054,-2.111113465858579,35.04646465657697,34.59382805483537,0.6987883962541446,2.0202276792054974,1.3234674287129735,-2.5365199924159754,19.999425628804328,1.4550018310546946,-0.9819754710007302,-1.6364990234375014,-4.491304589167044,1.2183065422920407,-3.063901806302269,-0.2090962405727339,1.9215234537859303,56.18669576050199,29.28040460389671,1.427402782864771,5,0.26999855041503906,1.4624977111816406,1.2212486267089844,-2.7975006103515625,-2.795001983642571,3,-0.013580941941061409,1.349193470257702,42.61999893188477,-5.837854278143822,42.88999938964844,-1.163518149756463,43.52999877929688,-0.013580941941061409
3936,2015-05-08,43.67499923706055,43.84000015258789,43.15999984741211,43.625,391919.0,0.013929157597074582,2.578938914822065,0.06578828489685228,47.38479298247277,35.225846942985285,-0.042015994665703715,1.2994044487685201,0.749023767220578,-3.0702428852839247,19.702429189863835,0.7649993896484375,-1.1743086164285117,-0.9175004959106445,-3.7346739534397386,1.8996729616184496,-2.3260872246751916,0.4910862328539025,0.9247419088628703,80.52740314306257,48.67199824310882,1.4085867287645488,5,-0.3299999237060547,0.8624992370605469,0.5650005340576172,-2.950000762939453,-2.9599990844726562,4,-0.040068689881396335,2.2333319204849054,43.07500076293945,1.349193470257702,42.61999893188477,-5.837854278143822,42.88999938964844,-0.040068689881396335
3937,2015-05-11,44.915000915527344,44.9900016784668,44.1349983215332,44.18000030517578,534020.0,0.02839156726108394,-1.0727239099274055,14.700236514839398,48.94260250474706,35.750266464163026,-1.3196811926554304,-0.09511527523171992,-0.4516156082174376,-4.210857527130699,18.227505660923395,1.31500244140625,-1.286460668803528,0.4175010681152358,-2.2055634711529777,3.0405656073834493,-0.8940312015188709,1.7290333377493425,-3.2250022888183665,97.72725170967638,63.32410198312123,1.3115322696341056,5,-1.5750007629394531,-0.37750244140625,-0.6400003433227539,-4.160001754760742,-4.4099998474121165,0,-0.07747967207617878,2.578938914822065,43.67499923706055,2.2333319204849054,43.07500076293945,1.349193470257702,42.61999893188477,-0.07747967207617878
3938,2015-05-12,43.83000183105469,44.81499862670898,43.56499862670898,44.76499938964844,435053.0,-0.02415671963389776,1.4154681959914528,-1.2721044655276215,40.03387780211293,35.76511433059257,-0.4321961379980124,0.7972392906640877,0.631129508125035,-3.0429486422457757,16.84335451405272,1.3500022888183665,-1.358632454074197,-0.5192481994628935,-2.9214277313725887,1.8829313324468018,-1.720337965417741,0.6818415664919542,-2.0740031433105557,64.84852197957181,30.832345156093133,1.2010897659548483,5,-0.4900016784667969,0.7074966430664062,0.4949979782104492,-2.7700023651123047,-3.1950035095214844,1,-0.04346343861305513,-1.0727239099274055,44.915000915527344,2.578938914822065,43.67499923706055,2.2333319204849054,43.07500076293945,-0.04346343861305513
3939,2015-05-13,43.435001373291016,44.22999954223633,43.29499816894531,43.88999938964844,334396.0,-0.00901210224188953,-1.544206106592899,0.48663016515438345,40.79401939395004,36.78041783751582,-0.14668096190855806,0.9947577500711304,1.0226245529463682,-2.5528416100346476,15.49851573656936,0.9350013732910156,-1.3945320872977334,-0.7564987182617173,-2.9438741955986885,1.4308767590752538,-1.850186456930203,0.33718902040676824,-1.6143226257324272,52.878822207528685,17.80088086446507,1.0936877386684867,5,-0.095001220703125,1.1024971008300781,0.8899984359741211,-2.1350021362304688,-2.7800025939941335,2,-0.03994475781042439,1.4154681959914528,43.83000183105469,-1.0727239099274055,44.915000915527344,2.578938914822065,43.67499923706055,-0.03994475781042439
3940,2015-05-14,43.97000122070313,44.04999923706055,42.935001373291016,43.150001525878906,209666.0,0.012317251766937876,1.2755157648890618,-1.8022049884720341,46.70865821245811,38.8078782113953,-0.5585702585130079,0.26627465890798163,0.5102512401877206,-2.9781998813361312,14.162323432071839,1.1149978637695312,-1.485671333178317,-0.08999900817870099,-1.9610672388323067,1.7810692224749047,-1.0255331235055039,0.8455351071481019,-2.085936014526382,50.36494859905066,13.8337913902173,0.9355341153268033,5,-0.6300010681152415,0.5674972534179616,0.3749990463256765,-2.617502212524421,-2.590000152587905,3,-0.06504436049469442,-1.544206106592899,43.435001373291016,1.4154681959914528,43.83000183105469,-1.0727239099274055,44.915000915527344,-0.06504436049469442
3941,2015-05-15,43.78499984741211,44.22000122070313,43.64500045776367,44.16999816894531,245519.0,-0.004207445261655285,1.3711155331481968,-0.46951032294680417,47.19490573347677,40.56096025591781,-0.31060399271670036,0.3075581172723929,0.7437594569007615,-2.683918806041426,14.019070040492295,0.5750007629394602,-1.4831659794995815,-0.17375030517577983,-1.8556882340167036,1.508187623665144,-1.0147192695962417,0.667218659244682,-1.8388159117895597,41.36245001911989,1.5790212771040544,0.8409689644204632,5,-0.44499969482421875,0.7524986267089844,0.7375001907348633,-1.6200008392333984,-1.5200004577636719,4,-0.0800502701913881,1.2755157648890618,43.97000122070313,-1.544206106592899,43.435001373291016,1.4154681959914528,43.83000183105469,-0.0800502701913881
3942,2015-05-18,42.63000106811523,42.95500183105469,42.165000915527344,42.2599983215332,517431.0,-0.026378869094940693,-1.8214441416893732,-0.9610502848649803,38.29558276826137,41.489925264397954,0.7859561555917622,1.4199783510260602,1.935649873166149,-1.4272430507689577,14.601017239856823,1.6199989318847656,-1.3133517005422988,-1.2554990768432717,-3.0371036573930184,0.526105503706475,-2.1463013671181486,-0.36469678656839477,-0.6229407776357903,17.547190724951232,-21.1173738894301,0.8908022902748749,5,0.7099990844726634,1.9074974060058665,1.9499998092651438,-0.13750076293944602,-0.5250015258788991,0,-0.044921437193198854,1.3711155331481968,43.78499984741211,1.2755157648890618,43.97000122070313,-1.544206106592899,43.435001373291016,-0.044921437193198854
3943,2015-05-19,43.52000045776367,43.72000122070313,42.810001373291016,43.05500030517578,373294.0,0.020877301603309473,1.1040418072368674,1.256747840072606,47.25918268406987,43.517787415347314,-0.0059000462521368036,0.4282862119929831,1.0762361098812647,-2.228997502286255,14.937978708022555,1.0900001525879048,-1.1155554554701368,-0.2869997024536133,-1.9813600374406803,1.4073606325334538,-1.1341798699471468,0.5601804650399203,-1.4532813395244872,65.6174548840165,22.868467079691385,0.847180167493534,5,-0.18000030517578125,1.0174980163574219,1.4399995803833008,-0.6450004577636719,-1.4000015258788991,1,-0.06927847789373331,-1.8214441416893732,42.63000106811523,1.3711155331481968,43.78499984741211,1.2755157648890618,43.97000122070313,-0.06927847789373331
3944,2015-05-20,44.01499938964844,44.11999893188477,43.48500061035156,43.65999984741211,308606.0,0.011374056219626283,1.247787132623474,0.7634396252573894,56.953251122507496,45.95187480045071,-0.315373221932731,-0.20148175617372743,0.6072444464622961,-2.631737723872945,15.950851992175163,0.6349983215332102,-0.9469252142681412,0.28699932098388814,-1.1897015599296665,1.7637002018974428,-0.4513511194728892,1.0253497614406655,-1.889814620204703,90.02424327926519,40.16201712293646,0.7383504404567767,5,-0.4374980926513672,0.5224990844726562,0.9687509536743164,-1.1399993896484375,-2.43499755859375,2,-0.076792028058284,1.1040418072368674,43.52000045776367,-1.8214441416893732,42.63000106811523,1.3711155331481968,43.78499984741211,-0.076792028058284
3945,2015-05-21,44.21500015258789,44.415000915527344,43.88000106811523,44.11000061035156,213062.0,0.004543922883399887,1.1188067954344874,0.2957737398050741,56.11765244427848,46.92219251842912,-0.37622310270218406,-0.4912513799640976,0.4702834325019154,-2.741850935337162,16.633965357858436,0.5349998474121165,-0.6866253041607422,0.5280000686645536,-0.8372349618551524,1.8932350991842597,-0.15461744659529586,1.210617583924403,-2.032519044963692,91.11107720269096,37.48846411740651,0.6826175152598514,5,-0.6374988555908203,0.3224983215332031,0.9137496948242188,-1.3400001525878906,-3.6399993896484375,3,-0.08051569288714888,1.247787132623474,44.01499938964844,1.1040418072368674,43.52000045776367,-1.8214441416893732,42.63000106811523,-0.08051569288714888
3946,2015-05-22,44.63000106811523,44.72999954223633,44.09500122070313,44.40499877929688,329906.0,0.00938597566651933,1.9882327597813167,2.1428882833786114,56.42524598331596,47.753597349381224,-0.7169006044622606,-0.9481707828721824,0.12557267823253682,-3.063079685366098,16.542290879108446,0.634998321533196,-0.35922522316877803,0.9387508392333928,-0.43820963019829406,2.3157113086650796,0.2502706045175458,1.6272310739492397,-2.3913695490741773,96.10142192358974,39.794321705513134,0.6884802347158434,5,-1.1400012969970632,-0.09250259399413352,0.5199985504150462,-1.6025009155273366,-4.620002746582024,4,-0.07282097069726223,1.1188067954344874,44.21500015258789,1.247787132623474,44.01499938964844,1.1040418072368674,43.52000045776367,-0.07282097069726223
3947,2015-05-26,44.17499923706055,45.1349983215332,44.0099983215332,45.0,423235.0,-0.010194976925056443,1.0547993882534916,-3.6666327585916902,57.671637385747026,49.71334841422946,-0.422318195740786,-0.5277069378710451,0.6083412104584198,-2.5182348997945354,16.187158763995114,1.125,-0.13505122137962644,0.48849906921386577,-0.8806886002248717,1.8576867386526033,-0.19609476550549942,1.173092903933231,-1.8813403148309789,58.70966259983855,-1.6688117615497546,0.6845938347193681,5,-0.5249996185302734,-0.2975006103515696,1.338749885559082,-0.8899993896484375,-3.8400001525878906,1,-0.04323712236331445,1.9882327597813167,44.63000106811523,1.1188067954344874,44.21500015258789,1.247787132623474,44.01499938964844,-0.04323712236331445
3948,2015-05-27,44.93000030517578,45.04499816894531,44.290000915527344,44.75,287446.0,0.0170911393583415,2.682949068646607,-0.218181986322589,63.03611862066466,52.1846927727533,-1.1229673579748152,-1.341235106285943,-0.1116429094817235,-3.1734601278471786,16.175880657199087,0.8699989318847656,-0.06999132128638053,1.2370000839233413,-0.15548146108836391,2.6294816289350464,0.5407593114174887,1.9332408564291939,-2.5226878069740692,87.5758605622178,20.763186863037845,0.696240772505854,5,-1.2800006866455078,-1.052501678466804,0.3387489318847656,-1.6450004577636719,-4.775001525878899,2,-0.06287560079571208,1.0547993882534916,44.17499923706055,1.9882327597813167,44.63000106811523,1.1188067954344874,44.21500015258789,-0.06287560079571208
3949,2015-05-28,44.96500015258789,45.19499969482422,44.68000030517578,44.68000030517578,269948.0,0.0007789861378673102,-2.6140327394894993,1.5833298012122239,61.19667560980899,53.79447248357007,-1.0260090612600337,-1.3734044571463642,-0.14096195941908007,-3.1028372419187207,15.973188368282187,0.5149993896484375,-0.11187678723572958,1.2254999160766573,-0.2731344170015859,2.7241342491549005,0.4761827495375357,1.974817082615779,-2.4485802214529215,82.50952224855617,13.759837175791375,0.7493171665391226,5,-1.2849998474121094,-1.0875015258789134,0.5849990844726562,-1.6800003051757812,-4.790000915527344,3,-0.06327146027018038,2.682949068646607,44.93000030517578,1.0547993882534916,44.17499923706055,1.9882327597813167,44.63000106811523,-0.06327146027018038
3950,2015-05-29,44.20500183105469,45.04499816894531,44.06499862670898,44.915000915527344,333093.0,-0.016901997530393897,1.0206309629618124,-2.4912261915915996,53.08140961010698,54.44852846986231,-0.25610218118452366,-0.5307494500734435,0.5987557555611858,-2.2308232668925214,15.061284211337034,0.9799995422363352,0.007506850649612318,0.39575157165527486,-1.0496382238321473,1.841141367142697,-0.3269433260884327,1.1184464693989824,-1.5278671140983633,16.45597329393094,-48.70525255037025,0.7226948977437109,5,-0.5250015258789062,-0.32750320434571023,1.4537467956542969,-0.3475017547607422,-4.380001068115234,4,-0.05938242034311825,-2.6140327394894993,44.96500015258789,2.682949068646607,44.93000030517578,1.0547993882534916,44.17499923706055,-0.05938242034311825
3951,2015-06-01,44.42499923706055,44.59000015258789,43.959999084472656,44.459999084472656,176999.0,0.004976753690604019,3.2711649619179393,0.04929562330084568,46.7677981088558,55.38988572992836,-0.41992850378898794,-0.6875494417773211,0.3767349504568287,-2.3300016563308645,13.710035545916115,0.6300010681152344,0.15995657717320455,0.5532489776611342,-0.8847480088977449,1.9912459642200133,-0.16574951561830176,1.2722474709405702,-1.5967926214321508,37.651815609671715,-22.423809094889585,0.7189984932794395,6,-0.4224987030029297,-0.8999996185302734,1.239999771118164,-0.5674991607666016,-5.325000762939453,0,-0.08666288216633933,1.0206309629618124,44.20500183105469,-2.6140327394894993,44.96500015258789,2.682949068646607,44.93000030517578,-0.08666288216633933
3952,2015-06-02,44.04499816894531,44.68000030517578,43.79499816894531,44.415000915527344,296493.0,-0.00855376645225081,-1.0344812466566695,10.571553133514985,51.56360973011363,55.868155401711,0.20327449039044154,-0.28141601320230336,0.7439688709794297,-1.8264123911070982,12.892650713228932,0.8850021362304688,0.20623864842440298,0.14749794006347372,-1.2831572193039378,1.5781530994308852,-0.5678296396202356,0.862825519747183,-1.0747839685651641,17.85712339442292,-39.895699016736714,0.7153275796837069,6,0.2950019836425781,-0.6024990081787109,1.6200008392333984,-0.1874980926513672,-5.13999938964843,1,-0.09161085288129389,3.2711649619179393,44.42499923706055,1.0206309629618124,44.20500183105469,-2.6140327394894993,44.96500015258789,-0.09161085288129389
3953,2015-06-03,43.4900016784668,44.15499877929688,43.04999923706055,44.15499877929688,651073.0,-0.012600670077217213,2.323321382475212,1.797276120172401,50.39090501913585,55.1390058346697,0.8421267768857632,0.33817427571592873,1.2843214896082387,-1.1677633315633358,12.715096372459659,1.1049995422363352,0.2495700713035376,-0.43749866485595845,-1.802873058783895,0.9278757290719781,-1.1201858618199267,0.24518853210800984,1.7049980163574219,20.512929953636768,-36.29261101412084,0.6826871969639687,6,0.6324977874755859,-0.04750251770019531,2.174997329711914,0.6374969482421875,-3.9000015258789062,2,-0.07254546958447872,-1.0344812466566695,44.04499816894531,3.2711649619179393,44.42499923706055,1.0206309629618124,44.20500183105469,-0.07254546958447872
3954,2015-06-04,43.02999877929688,43.525001525878906,42.7400016784668,43.30500030517578,375989.0,-0.010577210425762651,1.1957915853046939,0.4135379320235042,43.24710800965951,53.70894534193426,1.282591915902195,0.8753477845446653,1.7043682895660979,-0.6016588773236649,12.167537748383943,0.7849998474121094,0.48212634721780034,-0.9180015563964758,-2.2111184348885047,0.375115322095553,-1.5645599956424903,-0.27144311715046143,2.1221009063720615,12.581238280752524,-43.17847990998934,0.6465584392460143,6,0.9375019073486257,0.41250038146971946,2.614999771118157,1.1700000762939382,-2.5849990844726634,3,-0.0668138526971852,2.323321382475212,43.4900016784668,-1.0344812466566695,44.04499816894531,3.2711649619179393,44.42499923706055,-0.0668138526971852
3955,2015-06-05,42.4900016784668,42.97999954223633,42.3650016784668,42.75,315770.0,-0.012549317131049897,-1.4117642658927543,0.9454431960050181,41.14833159677135,52.011510410095966,1.7345744995344177,1.4432682026734724,2.2082715675761335,0.03487236724012632,11.154949067728548,0.6649971008300852,0.542584969797069,-1.428748703002931,-2.82718686382821,-0.030310542177652167,-2.1279677834155706,-0.7295296225902916,2.56561408691406,5.3995712376599005,-50.025748684601815,0.699219080412638,6,1.289999008178711,0.9524974822998047,3.0524978637695312,1.7099971771240234,-1.4150009155273438,4,-0.054483463166805524,1.1957915853046939,43.02999877929688,2.323321382475212,43.4900016784668,-1.0344812466566695,44.04499816894531,-0.054483463166805524
3956,2015-06-08,41.92499923706055,42.53499984741211,41.86000061035156,42.38000106811523,357769.0,-0.013297303344014355,-1.307693310901574,1.7500183400090694,44.758349509166095,50.57670064603142,2.095930245051015,1.9715238949594678,2.722133476817781,0.6962590627169618,11.083881560512046,0.6749992370605469,0.4432810774741043,-1.9062511444091825,-3.563880595178901,-0.24862169363946407,-2.7350658697940418,-1.0774364190243233,2.969179683105466,2.304916090178371,-55.51945850048217,0.8288147253848588,6,1.6025009155273438,1.5174999237060547,2.8400001525878906,2.3299999237060547,-0.8199996948242188,0,-0.050089409954353736,-1.4117642658927543,42.4900016784668,1.1957915853046939,43.02999877929688,2.323321382475212,43.4900016784668,-0.050089409954353736
3957,2015-06-09,41.435001373291016,41.66999816894531,40.59000015258789,41.6150016784668,636011.0,-0.011687486527999447,6.448434622467771,0.3956034742949188,33.51778584610928,47.296885893303056,2.4098021602855724,2.305653410181222,3.150696392448637,1.2937835831484392,12.504257154228812,1.3349990844726562,0.3169950252801641,-2.2222490310668945,-4.114822738438313,-0.3296753236954757,-3.1685358847526004,-1.2759621773811887,3.216443282089841,23.702708168591446,-31.767084568493683,0.9462868536857085,6,1.457498550415039,1.457498550415039,3.0674972534179688,2.819997787475586,-0.9799995422363281,1,-0.05635339258550298,-1.307693310901574,41.92499923706055,-1.4117642658927543,42.4900016784668,1.1957915853046939,43.02999877929688,-0.05635339258550298
3958,2015-06-10,41.92499923706055,42.05500030517578,41.084999084472656,41.16999816894531,475828.0,0.011825699228415809,-1.09730166650858,-4.194443267070741,33.46517788753755,44.215608368606226,1.6189700331340333,1.7556321030289084,2.624967765988444,0.9004837211839529,13.348524259851068,0.970001220703125,0.1532120109173576,-1.6370010375976562,-3.6788328615259687,0.40483078633065617,-2.657916949561809,-0.6160851256335036,2.3203009680410105,45.485467114985454,-5.3815354303114376,1.0209159119641555,6,0.8924999237060547,0.9675006866455078,2.5774993896484375,2.3299999237060547,-0.6349983215332031,2,-0.07203340519310175,6.448434622467771,41.435001373291016,-1.307693310901574,41.92499923706055,-1.4117642658927543,42.4900016784668,-0.07203340519310175
3959,2015-06-11,41.70000076293945,42.07500076293945,41.59500122070313,41.900001525878906,502713.0,-0.005366689999178331,-1.3414620530522707,-0.26490129800574985,30.181229866855162,41.67114395268935,1.4886728361004486,1.9436352982865515,2.8131409292061704,1.2232107931051246,14.007794301936938,0.479999542236321,-0.008898159821868035,-1.7752494812011719,-3.980674313960833,0.4301753515584892,-2.8779618975810024,-0.6725370648213413,2.179769436910739,46.44355204269908,0.6395948287709388,1.1027124163798314,6,0.9349994659423828,1.1924991607666016,2.8024978637695312,2.844999313354492,-0.5050010681152344,3,-0.05059953409465667,-1.09730166650858,41.92499923706055,6.448434622467771,41.435001373291016,-1.307693310901574,41.92499923706055,-0.05059953409465667
3960,2015-06-12,41.11000061035156,41.709999084472656,40.810001373291016,41.60499954223633,473281.0,-0.014148684455474791,1.5531921801191488,2.474985218104484,23.006101767107822,39.030955470272914,1.7807416472369724,2.433133405997623,3.340647502322952,1.9029921956149707,14.581233594404535,0.8999977111816406,-0.3268000392317134,-2.222249603271486,-4.6520715988438965,0.20757239230092495,-3.437160601057691,-1.0073386054852804,2.440792584772396,26.735246239237455,-12.181530857907063,1.214910997786206,6,1.5249996185302734,1.7824993133544922,3.2162485122680664,3.592498779296875,0.10499954223632812,4,-0.016176134897937566,-1.3414620530522707,41.70000076293945,-1.09730166650858,41.92499923706055,6.448434622467771,41.435001373291016,-0.016176134897937566
3961,2015-06-15,40.27999877929688,40.84000015258789,40.099998474121094,40.599998474121094,626519.0,-0.020189779098317095,-1.1764745481268724,0.6464654248965263,21.75486215346112,35.71887240620041,2.1913905911832146,3.148511576135135,4.103186514579868,2.810796906256975,15.506685291797487,1.0100021362304688,-0.6723582677216768,-2.8770013809204045,-5.650605188296041,-0.1033975735447683,-4.2638032846082226,-1.4901994772325864,2.9747151115734667,9.113928940481495,-26.171480237664525,1.3868019036878172,6,1.8474998474121023,2.367500305175774,3.661250114440911,4.257499694824212,-0.12999725341797586,0,0.019736891949738267,1.5531921801191488,41.11000061035156,-1.3414620530522707,41.70000076293945,-1.09730166650858,41.92499923706055,0.019736891949738267
3962,2015-06-16,40.71500015258789,40.80500030517578,39.9900016784668,40.11999893188477,622556.0,0.010799438591706068,1.1032181214990993,-1.8593805879407959,17.94673342635589,32.11396445144708,1.3794141631749426,2.701177930441446,3.600034074035406,2.4510898193437924,15.416003990486827,0.8149986267089844,-0.895004104737751,-2.346249961853026,-5.32135528330523,0.6288553595991786,-3.833802622579128,-0.8586973011269237,2.161147888272545,34.77212433905996,5.849075208426232,1.4875526607261018,6,1.042501449584961,1.8775005340576172,3.2262487411499023,3.822498321533203,-1.0649986267089844,1,0.009578764292934583,-1.1764745481268724,40.27999877929688,1.5531921801191488,41.11000061035156,-1.3414620530522707,41.70000076293945,0.009578764292934583
3963,2015-06-17,40.50500106811523,41.04499816894531,40.40999984741211,40.849998474121094,471154.0,-0.005157781743476586,-1.3738261781000662,-0.5798263835462054,16.96293240348797,29.1935004952058,1.253255627654184,2.818210566922396,3.7299772758976957,2.724350238859472,16.000837046524747,0.6349983215332031,-1.1013648430860954,-2.4054990768432702,-5.581490979709649,0.7704928260231085,-3.993495028276456,-0.8175031254100844,1.967086482010096,24.700221380609644,2.4499356106931636,1.587995951433188,6,0.9799995422363352,2.0874996185302805,3.433748245239265,4.0324974060058665,-0.7550010681152273,2,-0.0012343966360217618,1.1032181214990993,40.71500015258789,-1.1764745481268724,40.27999877929688,1.5531921801191488,41.11000061035156,-0.0012343966360217618
3964,2015-06-18,40.6349983215332,40.70500183105469,39.79499816894531,40.54499816894531,384292.0,0.003209412417972013,6.912828592752301,-0.26087196895144255,20.833263210122183,26.936270674467007,0.8356811358652507,2.5528970281731063,3.512852982479643,2.644562239636599,17.124326779426756,0.910003662109375,-1.3465476982204834,-2.106501770019534,-5.392826266265139,1.179822726226071,-3.749664018142333,-0.4633395218967351,1.489597206559928,43.86421676234946,20.018417298988766,1.643162248122802,6,0.5300006866455078,1.8600006103515625,3.303750991821289,3.9025001525878906,-1.125,3,0.016119173644632445,-1.3738261781000662,40.50500106811523,1.1032181214990993,40.71500015258789,-1.1764745481268724,40.27999877929688,0.016119173644632445
3965,2015-06-19,40.65499877929688,41.01499938964844,40.47000122070313,40.75,773591.0,0.0004921978242848901,-1.344096606943665,-1.0555673292925078,18.158749551353893,23.98075956804343,0.5900634917424412,2.3742440561039757,3.4036779718184036,2.6544800852655754,18.44412445566124,0.5449981689453054,-1.5649233441364174,-1.908501243591303,-5.244059781424966,1.4270572942423598,-3.5762805125081343,-0.24072197467447154,1.0968611713325984,68.80004882812557,44.77146321772873,1.6677792689168316,6,0.2800006866455007,1.8400001525878835,3.28375053405761,3.8824996948242116,-2.215000152587905,4,0.01328252199585167,6.912828592752301,40.6349983215332,-1.3738261781000662,40.50500106811523,1.1032181214990993,40.71500015258789,0.01328252199585167
3966,2015-06-22,41.38000106811523,41.599998474121094,40.8849983215332,41.45000076293945,415346.0,0.017833041706732056,2.864916694160343,0.736829424992099,28.731053606124377,23.44890043026733,-0.24627522351830322,1.4685702028054095,2.5831919163060277,1.9696638725914895,19.87177339687547,0.9449996948242116,-1.689465683790047,-1.0209989547729563,-4.247546215195641,2.205548305649728,-2.634272584984302,0.5922746754383894,-1.5850028991699148,87.81178012130907,60.39997585745328,1.6132736302113428,6,-0.44500160217284446,1.1149978637695384,2.558748245239265,3.1574974060058665,-2.8199996948242116,0,-0.003987455564723907,-1.344096606943665,40.65499877929688,6.912828592752301,40.6349983215332,-1.3738261781000662,40.50500106811523,-0.003987455564723907
3967,2015-06-23,42.26499938964844,42.32500076293945,41.4900016784668,41.72999954223633,425668.0,0.021387102433284788,1.5496054279141551,-7.642888283377971,40.71264010124713,24.254174009568388,-1.118811925653894,0.4565502588265318,1.5865241515459587,1.1170732716855625,21.455457621859534,0.9449996948242259,-1.7422073781389145,-0.040500640869140625,-3.1571588478956443,3.076157566157363,-1.5988297443823924,1.5178284626441112,-2.433901214599608,97.62840664932715,66.47941450241248,1.5583291035132534,6,-1.2049999237060547,0.22999954223632812,1.6737499237060547,2.2724990844726562,-4.709999084472656,1,-0.05004135559712175,2.864916694160343,41.38000106811523,-1.344096606943665,40.65499877929688,6.912828592752301,40.6349983215332,-0.05004135559712175
3968,2015-06-24,42.10499954223633,42.56499862670898,41.95500183105469,42.5,535463.0,-0.0037856346793487816,1.323807447774786,-0.738318823219035,42.65289859683245,25.639914979565866,-1.03995642312384,0.4153518983198339,1.6313377346913995,1.320535469256427,23.033752585214973,0.6099967956542898,-1.7994421832108571,-0.059250450134278765,-2.920702771517554,2.8022018712489967,-1.48997661082592,1.3714757105573625,-2.1741452636718748,83.39353760092786,47.83470339273313,1.4307261606916393,6,-0.9250011444091797,0.3899993896484375,1.833749771118164,2.4324989318847656,-4.340000152587891,2,-0.0583065679384408,1.5496054279141551,42.26499938964844,2.864916694160343,41.38000106811523,-1.344096606943665,40.65499877929688,-0.0583065679384408
3969,2015-06-25,42.11999893188477,42.33000183105469,41.80500030517578,41.85499954223633,418250.0,0.00035623773450943474,-1.8767375263894985,-0.6708837532714793,46.79373516597585,28.282985357217875,-1.1053535151325917,0.18581037661702027,1.5055601936266498,1.348728543594568,24.68300051700773,0.5250015258789062,-1.7351136392682704,0.09799900054932209,-2.4420227436579793,2.6380207447566235,-1.172011871554325,1.3680098726529692,-2.031095992431645,78.7589381472025,37.758199673117375,1.2700108721036496,6,-0.9400005340576243,0.3749999999999929,1.8187503814697195,2.417499542236321,-3.569999694824226,3,-0.05626778233583207,1.323807447774786,42.10499954223633,1.5496054279141551,42.26499938964844,2.864916694160343,41.38000106811523,-0.05626778233583207
3970,2015-06-26,41.58000183105469,42.07500076293945,41.58000183105469,41.95000076293945,475197.0,-0.01282044431443008,-1.675677626220449,-1.396225600276349,46.99740706433868,31.0877125695376,-0.5494567877179009,0.547116730130341,1.9258979989421903,1.9295359003220227,26.10511328044902,0.5399971008300852,-1.720388077103884,-0.3107481002807617,-2.6382024795698484,2.016706279008325,-1.4744752899253086,0.8529790893637852,-1.342533150366208,41.36924900431896,-4.339276006621162,1.1637271896445438,6,-0.40000343322753906,0.9149971008300781,2.4774980545043945,2.9574966430664062,-3.365001678466797,4,-0.04978363199530855,-1.8767375263894985,42.11999893188477,1.323807447774786,42.10499954223633,1.5496054279141551,42.26499938964844,-0.04978363199530855
3971,2015-06-29,40.57500076293945,41.11999893188477,39.84000015258789,39.98500061035156,430540.0,-0.024170298794085943,-1.9090846038138418,-1.5945996102811544,43.130979512742094,33.885962134691624,0.5607609882674467,1.3163886809710874,2.822562320071171,2.965047520696679,27.91850145133064,1.7400016784667969,-1.6906199170171021,-1.1232492446899442,-3.1904675833974707,0.9439690940175822,-2.156858414043704,-0.08964007533618457,1.9899978637695241,26.97251456585228,-20.630645870797487,1.033609169353762,6,0.6049976348876953,1.9199981689453125,3.482499122619629,3.9624977111816406,-2.720001220703125,0,-0.05261865917647879,-1.675677626220449,41.58000183105469,-1.8767375263894985,42.11999893188477,1.323807447774786,42.10499954223633,-0.05261865917647879
3972,2015-06-30,40.0099983215332,40.57500076293945,39.974998474121094,40.40999984741211,573468.0,-0.013924890469067197,-1.5531945977533927,-0.6779685125917305,34.88554702224751,35.877363758998236,1.1345524207015814,1.6480984620106653,3.325717007326034,3.5451303844591493,29.676944115528688,0.6000022888183594,-1.5692544447434997,-1.486501693725586,-3.3686905661212165,0.39568717867004466,-2.4275961299234012,-0.5454072575277706,2.500500335693353,6.238468408689411,-39.91276763461913,0.9410944361978149,6,1.1700000762939453,2.4850006103515625,4.003750801086426,4.527500152587891,-2.4899978637695312,1,-0.036240865010529255,-1.9090846038138418,40.57500076293945,-1.675677626220449,41.58000183105469,-1.8767375263894985,42.11999893188477,-0.036240865010529255
3973,2015-07-01,40.334999084472656,40.79999923706055,40.07500076293945,40.43999862670898,491772.0,0.008122988667173647,-1.3200092774003747,0.26249785424095573,39.393928615677204,37.93965991517101,0.8749066687660161,1.1326871102934106,2.909293163724186,3.226634899274856,30.783946486988246,0.7900009155273438,-1.3475193505319396,-1.0037508010864258,-2.7023477131911378,0.6948461110182862,-1.8530492571387782,-0.15445234503407335,2.122089602661127,19.87946177568676,-25.151065805291505,0.8492984560523549,7,0.8675003051757812,2.1599998474121094,3.4287500381469727,4.2024993896484375,-2.4150009155273438,2,-0.06892274308658808,-1.5531945977533927,40.0099983215332,-1.9090846038138418,40.57500076293945,-1.675677626220449,41.58000183105469,-0.06892274308658808
3974,2015-07-02,40.15499877929688,40.560001373291016,40.05500030517578,40.5,349392.0,-0.004462633178664577,1.17202907348767,3.28574023614911,42.074675608357076,40.59698503261581,1.094787261491426,1.1449586478000455,2.977613638499953,3.416550761429704,31.704133185213678,0.5050010681152344,-1.1322589204425242,-1.0400011062622028,-2.618308800405572,0.5383065878811664,-1.8291549533338909,-0.25084725919051465,2.2497481371459855,14.093894437883067,-31.877304330349176,0.7891538470716847,7,1.0475006103515554,2.3400001525878835,3.608750343322747,4.382499694824212,-2.8050003051757884,3,-0.05951934907991285,-1.3200092774003747,40.334999084472656,-1.5531945977533927,40.0099983215332,-1.9090846038138418,40.57500076293945,-0.05951934907991285
3975,2015-07-03,40.17499923706055,40.38999938964844,39.974998474121094,40.23500061035156,229003.0,0.0004980813938906259,1.2432546678626293,0.17391640866873423,48.99329300897306,42.84834496626567,1.1170033503605907,0.9935724799406245,2.8619164413162466,3.4184985438790534,32.398576650879065,0.41500091552734375,-0.8750825267609628,-0.9042505264282212,-2.4210284102283666,0.6125273573719241,-1.662639468328294,-0.14586158452814857,2.178452744105222,26.171828433826715,-23.451084983968553,0.7583889419000741,7,1.0275001525878906,2.2449989318847656,3.603750228881836,4.362499237060547,-2.384998321533203,4,-0.04044804059388685,1.17202907348767,40.15499877929688,-1.3200092774003747,40.334999084472656,-1.5531945977533927,40.0099983215332,-0.04044804059388685
3976,2015-07-06,39.82500076293945,40.11999893188477,39.25,39.27999877929688,318286.0,-0.008711847685568319,-1.8760317029956666,-9.08315849704356,41.3255373669503,42.91644466245491,1.3669811092097177,1.2418478963759014,3.1259747391559145,3.78400236928222,32.92139534560039,0.9249992370605469,-0.6810237841335578,-1.1492490768432617,-2.709631665589491,0.41113351190296754,-1.9294403712163728,-0.36905778247015064,2.478182181654759,37.096841675218975,-13.809557653192009,0.7801912943731137,7,1.082498550415039,2.1399993896484375,3.9537487030029297,4.712497711181641,-3.0800018310546804,0,-0.04042688209688139,1.2432546678626293,40.17499923706055,1.17202907348767,40.15499877929688,-1.3200092774003747,40.334999084472656,-0.04042688209688139
3977,2015-07-07,39.099998474121094,40.025001525878906,39.0,40.01499938964844,302888.0,-0.018204702446435017,1.192504467454897,-1.6788946517439272,37.555336757663085,42.35004890254721,1.7833529964334787,1.8793010273272728,3.7637057160041394,4.517657330985955,32.716403209581344,1.0250015258789062,-0.48645774680937137,-1.7575012207031264,-3.5102845675452556,-0.0047178738609972015,-2.6338928941241946,-0.8811095472820583,3.081057152689347,5.555473139221674,-46.655496155098675,0.8763916734210657,7,1.56500244140625,2.740001678466797,4.663751602172852,5.4375,-3.2699966430664062,1,-0.03184140615015074,-1.8760317029956666,39.82500076293945,1.2432546678626293,40.17499923706055,1.17202907348767,40.15499877929688,-0.03184140615015074
3978,2015-07-08,38.90499877929688,39.400001525878906,38.84000015258789,39.334999084472656,654849.0,-0.004987204665833356,-1.0000136239782016,0.4699452185006301,34.8511500538133,41.02309500119581,1.6502368712962223,1.9356932759046117,3.8502827811382616,4.713238044206989,33.00589641601264,0.5600013732910156,-0.4186049938127212,-1.8015008926391545,-3.6827026000485006,0.07970081477019164,-2.7421017463438275,-0.8609000389344814,3.085193509904933,3.7789872429520996,-47.4435005496259,0.9406008537046731,7,1.5525016784667898,2.5925006866455007,4.986250877380364,5.632499694824212,-2.7199974060058665,2,-0.03559949530881956,1.192504467454897,39.099998474121094,-1.8760317029956666,39.82500076293945,1.2432546678626293,40.17499923706055,-0.03559949530881956
3979,2015-07-09,39.59000015258789,39.63000106811523,39.01499938964844,39.099998474121094,388331.0,0.017607027240302386,1.1578873399677714,-1.1395379783893307,41.647074592695205,40.42861361545765,0.635437124290668,1.1431192185794714,3.0872451041755724,4.03304639588989,33.21959166550015,0.7250022888183452,-0.5002054688004449,-1.0109994888305636,-2.8942660229984583,0.8722670453373311,-1.9526327559145074,-0.06936622174661977,2.148176765684809,48.387120591253755,-0.5866459994415294,0.9416332670839463,7,0.3899993896484375,1.5925006866455078,4.192499160766602,4.947498321533203,-3.220001220703118,3,-0.04218241922723043,-1.0000136239782016,38.90499877929688,1.192504467454897,39.099998474121094,-1.8760317029956666,39.82500076293945,-0.04218241922723043
3980,2015-07-10,40.44499969482422,40.61999893188477,40.03499984741211,40.474998474121094,187587.0,0.021596351072012743,2.656247764823571,-0.06122178885333707,42.813211223945906,40.39330602781363,-0.4442068700405031,0.24848499339436358,2.202026892270105,3.193545519020333,32.508351091922265,1.029998779296882,-0.5830830177527773,-0.12274990081787251,-1.9916045272491445,1.7461047256133995,-1.0571772140335085,0.8116774123977635,1.0613230821936952,90.16857544533372,44.20290077257409,0.9344273132156361,7,-0.625,0.4650001525878906,3.260000228881836,4.092498779296875,-4.150001525878906,4,-0.07652370488456683,1.1578873399677714,39.59000015258789,-1.0000136239782016,38.90499877929688,1.192504467454897,39.099998474121094,-0.07652370488456683
3981,2015-07-13,41.07500076293945,41.15499877929688,40.71500015258789,40.78499984741211,316320.0,0.01557673563775186,-1.0465037880804433,-9.66709053916582,40.48001679686473,41.014913780548866,-1.1128525652733572,-0.33613661496772806,1.5367380060995828,2.579989795617962,31.154749669844733,0.7099990844726634,-0.7010706067335448,0.46750106811523295,-1.4093852378770748,2.3443873741075407,-0.4709420848809245,1.4059442211113904,0.21801620412406209,96.54436009445266,54.75436662323058,0.938443152996155,7,-1.0775012969970703,-0.3725013732910156,2.5362491607666016,3.4624977111816406,-4.280002593994141,0,-0.07997564909057897,2.656247764823571,40.44499969482422,1.1578873399677714,39.59000015258789,-1.0000136239782016,38.90499877929688,-0.07997564909057897
3982,2015-07-14,41.10499954223633,41.209999084472656,40.74499893188477,41.08000183105469,304977.0,0.0007303415396144874,2.957502069704337,0.08619873194601563,41.83006902604338,41.28559604836734,-1.0853242726318655,-0.3535460199255738,1.4596279915856485,2.5504912598536578,29.648282386236513,0.4650001525878835,-0.7927288614608585,0.47799987792969034,-1.4116495047677162,2.367649260627097,-0.4668248134190165,1.4228245692783972,-2.2649993896484375,95.56963757140488,56.603239731588005,0.9448246913487046,7,-1.0799999237060547,-0.4025001525878906,2.380000114440918,3.4324989318847656,-5.459999084472656,1,-0.10606983721947383,-1.0465037880804433,41.07500076293945,2.656247764823571,40.44499969482422,1.1578873399677714,39.59000015258789,-0.10606983721947383
3983,2015-07-15,40.45500183105469,41.09500122070313,40.15999984741211,41.0,443093.0,-0.015813105909750824,1.5442193111752074,-21.801922783457957,37.67581911504676,40.7968342157773,-0.4654623829168685,0.3083216240643196,2.0746223555689554,3.187793967975466,28.554760320769756,0.9449996948242188,-0.799968448731093,-0.16949787139892436,-2.059958959752308,1.720963216954459,-1.1147284155756125,0.7757326727777638,-1.5676016998291047,65.60376499376093,30.36256549475418,0.9452305441766903,7,-0.43000221252441406,0.24749755859375,2.437498092651367,3.5324974060058594,-5.745002746582031,2,-0.11432455297652921,2.957502069704337,41.10499954223633,-1.0465037880804433,41.07500076293945,2.656247764823571,40.44499969482422,-0.11432455297652921
3984,2015-07-16,41.290000915527344,41.5,40.599998474121094,40.599998474121094,380637.0,0.02064019396068062,-1.6086908447589563,-1.2660637791527845,47.94325680855529,40.680163526841994,-1.2544488067646569,-0.5007647468607317,1.2223052464742636,2.3498561071260866,26.894285919432182,1.0449981689453125,-0.6768334001807403,0.6327510833740249,-1.2810263922754075,2.546528559023457,-0.32413765445068776,1.5896398211987375,-2.3561488052368205,85.6655929965811,49.08454992677281,0.9568887378247161,7,-1.1200008392333984,-0.5875015258789062,1.5649986267089844,2.697498321533203,-7.625,3,-0.1236376708414304,1.5442193111752074,40.45500183105469,2.957502069704337,41.10499954223633,-1.0465037880804433,41.07500076293945,-0.1236376708414304
3985,2015-07-17,41.19499969482422,41.599998474121094,40.974998474121094,41.54999923706055,310666.0,-0.002300828738112215,1.747264724376441,-0.5144902697921274,55.04884860195149,42.20497588628657,-1.1170103160390923,-0.38286333376372284,1.2838591467889557,2.436546156515689,25.516805004519334,0.625,-0.6083792951949079,0.5107498168945312,-1.4180717416887845,2.439571375477847,-0.45366096239712306,1.4751605961861856,-2.15850166894532,71.87505794901547,32.6708488048305,0.9644107792916576,7,-0.9750003814697266,-0.49250030517578125,1.5687503814697266,2.792499542236328,-7.864997863769524,4,-0.1171258841772892,-1.6086908447589563,41.290000915527344,1.5442193111752074,40.45500183105469,2.957502069704337,41.10499954223633,-0.1171258841772892
3986,2015-07-20,41.21500015258789,41.81999969482422,40.93999862670898,41.13000106811523,504961.0,0.00048550692831250686,-2.7849185384500945,-0.23943434951270523,60.76855735612566,44.78422261944908,-1.0271164234587857,-0.43833259677973047,1.2106114609447474,2.407068904135855,24.71616978572525,0.8800010681152415,-0.5469808525445998,0.5390003204345675,-1.378670401718459,2.456671042587594,-0.4198350406419422,1.4978356815110772,-2.024692099814459,63.55424109348537,19.34646885751947,0.958835361076513,7,-0.8850002288818359,-0.5125007629394531,1.5487499237060547,2.7724990844726562,-6.944999694824219,0,-0.11937406200236667,1.747264724376441,41.19499969482422,-1.6086908447589563,41.290000915527344,1.5442193111752074,40.45500183105469,-0.11937406200236667
3987,2015-07-21,40.150001525878906,41.4900016784668,40.08000183105469,41.45000076293945,432194.0,-0.025840073341407255,1.043476458083973,-15.294273404540505,48.53987699029675,46.30519227905835,0.22628472689736157,0.48495536550413476,2.168914563714587,3.455742763109832,24.976102227691726,1.4099998474121094,-0.5632033365742544,-0.4202484130859361,-2.197060079773152,1.35656325360128,-1.3086542464295476,0.4681574202576755,-0.7493181417414121,4.022975905991713,-41.475048617184115,0.8884058333436093,7,0.2674980163574219,0.5524978637695312,2.237497329711914,3.592496871948242,-5.895000457763672,1,-0.08356172426970165,-2.7849185384500945,41.21500015258789,1.747264724376441,41.19499969482422,-1.6086908447589563,41.290000915527344,-0.08356172426970165
3988,2015-07-22,39.650001525878906,40.31999969482422,39.650001525878906,40.0,270625.0,-0.012453299651252081,-2.8285776566757495,0.2692297534823805,46.2058801949823,46.81172623486803,0.9421544940393218,0.8343820009346175,2.589187280396324,3.9215751871143567,25.632238044421356,0.6699981689453125,-0.515440671665516,-0.7974985122680636,-2.4636370421558667,0.8686400176197395,-1.630567777211965,0.03557075267583798,-0.05577283688647583,0.0,-47.4268631016335,0.8330692649439011,7,1.0849990844726562,1.0524978637695312,2.5249996185302734,4.037498474121094,-4.645000457763672,2,-0.10100885028973416,1.043476458083973,40.150001525878906,-2.7849185384500945,41.21500015258789,1.747264724376441,41.19499969482422,-0.10100885028973416
3989,2015-07-23,39.75,40.0,39.44499969482422,40.0,428142.0,0.002522029515076518,3.44000244140625,0.7142888283378747,46.84484454888846,47.25968549319498,0.9691558769934616,0.5773251448149779,2.4217137036833236,3.7893202905733006,26.26130773319786,0.5550003051757812,-0.37114378196914544,-0.5790000915527358,-2.072458995220977,0.9144588121155053,-1.3257295433868563,0.16772936028138474,2.0699996948242188,12.842118112664474,-35.73363971033279,0.7467294518341222,7,0.8824996948242188,0.9524993896484375,2.288750648498535,3.9375,-4.720001220703125,3,-0.12679247586232312,-2.8285776566757495,39.650001525878906,1.043476458083973,40.150001525878906,-2.7849185384500945,41.21500015258789,-0.12679247586232312
3990,2015-07-24,39.5099983215332,40.00500106811523,39.47000122070313,39.724998474121094,351072.0,-0.006037778074636346,-2.6271870271948643,0.8600006103515625,47.62262308372642,48.053308413957396,1.1874531935566068,0.6896549098230054,2.572812965770666,4.005242090150006,26.742303792997223,0.5349998474120952,-0.18360860894473774,-0.7155015945434542,-2.128673125166742,0.6976699360798335,-1.422087359855098,-0.008915829231810335,2.262501373291016,2.7367842824835527,-45.33743766245141,0.706585765311645,7,1.1225013732910156,1.1925010681152344,2.320000648498535,4.079999923706055,-4.709999084472649,4,-0.14793717171130072,3.44000244140625,39.75,-2.8285776566757495,39.650001525878906,1.043476458083973,40.150001525878906,-0.14793717171130072
3991,2015-07-27,38.43999862670898,39.43000030517578,38.43999862670898,39.415000915527344,498198.0,-0.027081744881802927,-1.0307679065381652,4.534891148134381,45.265422575025546,48.4350143638443,2.061119100116116,1.6775113966475672,3.5456078387128898,5.058347412129635,26.34398339954473,1.0699996948242259,-0.10396750928716614,-1.6787511825561623,-3.2895017586522,-0.0680006064601244,-2.4841264706041812,-0.8733758945081433,3.2859510681152386,0.0,-51.2444876915865,0.8053752880480176,7,1.6900005340576243,2.0625,3.275000572204597,5.1499996185302805,-4.174999237060533,0,-0.13293436467772768,-2.6271870271948643,39.5099983215332,3.44000244140625,39.75,-2.8285776566757495,39.650001525878906,-0.13293436467772768
3992,2015-07-28,38.560001373291016,38.709999084472656,38.03499984741211,38.709999084472656,523489.0,0.0031218197416547078,8.000127158515806,0.153843445191731,47.49820606888137,49.52639069204814,1.7233748374098639,1.5213069057634954,3.3650253193098365,4.92237572998242,26.01730009745995,0.6749992370605469,-0.09302979931457855,-1.4862485885620131,-3.241643459745511,0.26914628262148454,-2.363946024153762,-0.6085511529702643,3.0345102788085896,22.975998290481286,-32.8567920485815,0.8776974355917495,7,1.3674983978271484,1.7399978637695312,3.1549978256225586,5.029996871948242,-4.36000061035157,1,-0.11125520650263399,-1.0307679065381652,38.43999862670898,-2.6271870271948643,39.5099983215332,3.44000244140625,39.75,-0.11125520650263399
3993,2015-07-29,37.55500030517578,38.88000106811523,37.00500106811523,38.70000076293945,836749.0,-0.02606330478015384,1.4916925837775596,7.633452862338191,35.89743725312198,48.18796629699999,2.5409591552250532,2.432051292310639,4.26782766060137,5.896779435633228,26.156202125873808,1.875,-0.14649646482230594,-2.3522497177124038,-4.423264323667581,-0.28123511175722626,-3.387757020689989,-1.3167424147348186,3.825940638642571,18.33330790201847,-36.853338739111074,1.0355073029775883,7,1.8575000762939453,2.229999542236321,4.222498893737793,6.034997940063477,-2.595001220703125,2,-0.08787110132457499,8.000127158515806,38.560001373291016,-1.0307679065381652,38.43999862670898,-2.6271870271948643,39.5099983215332,-0.08787110132457499
3994,2015-07-30,37.76499938964844,38.00500106811523,37.27000045776367,37.92499923706055,573856.0,0.0055917742714999275,3.593703434382126,0.1397378021355633,29.604258526168167,45.36078962191295,1.9873452698846492,2.1437289526092442,3.9400052041467504,5.651664659658792,26.289355948770442,0.7350006103515554,-0.22355396047774434,-2.0227506637573214,-4.299196905788108,0.2536955782734651,-3.1609737847727146,-0.8845275427419281,3.2658663641136627,25.33327738444034,-24.377969947540205,1.1382231210153921,7,1.647500991821289,1.9025020599365234,4.0724992752075195,5.82499885559082,-3.8800010681152415,3,-0.07308349969918793,1.4916925837775596,37.55500030517578,8.000127158515806,38.560001373291016,-1.0307679065381652,38.43999862670898,-0.07308349969918793
3995,2015-07-31,38.54999923706055,38.810001373291016,37.56999969482422,37.7400016784668,733562.0,0.020786438768678472,-1.1565217968195418,-5.062489569177217,31.22675019484744,42.07836660399316,0.8802647756550783,1.2972571949283207,3.0374268800559605,4.852682554699648,26.001954104411638,1.2400016784667969,-0.20268599979813473,-1.1565008163452148,-3.4900330156285833,1.1770313829381536,-2.323266915986899,0.010265283296469363,2.158797341849805,63.71128474325124,19.10106672260303,1.166766099641683,7,0.6975021362304688,0.9900016784667969,3.28749942779541,5.039999008178711,-4.474998474121101,4,-0.0913100007114831,3.593703434382126,37.76499938964844,1.4916925837775596,37.55500030517578,8.000127158515806,38.560001373291016,-0.0913100007114831
3996,2015-08-03,38.21500015258789,38.6349983215332,38.02999877929688,38.47999954223633,507805.0,-0.008689989393063313,1.1043574025422358,-0.3271607263959008,29.445235480272146,39.95673976954598,0.8325088007882044,1.5868112913277628,3.235151788966604,5.17216827542039,25.221564877911014,0.604999542236321,-0.35081649194695785,-1.4109998703002944,-3.8365847235677037,1.014584982967115,-2.623792296933999,-0.1982074436665897,2.1974927854588486,64.53328450520871,25.279810413781746,1.212792426633704,8,0.44750022888183594,1.197500228881836,3.6224985122680664,5.374998092651367,-3.9850006103515625,0,-0.08936283924876753,-1.1565217968195418,38.54999923706055,3.593703434382126,37.76499938964844,1.4916925837775596,37.55500030517578,-0.08936283924876753
3997,2015-08-04,37.85499954223633,38.17499923706055,37.65999984741211,38.11999893188477,414002.0,-0.00942040059961069,1.7466634114583333,1.0000000000000269,30.71215399600763,38.235214636326575,0.9305892806974256,1.9486664921608465,3.4655330022132347,5.4952440506515146,24.3327516948961,0.5550003051757812,-0.5796533802041566,-1.7087505340576143,-4.252213067817664,0.834711999702435,-2.980481800937639,-0.43701926717758965,2.2848940462158893,45.333251953125384,9.024074741130946,1.2717312668800262,8,0.6500015258788991,1.5575008392333984,3.982499122619629,5.73499870300293,-3.2949981689453125,1,-0.09483556190728193,1.1043574025422358,38.21500015258789,-1.1565217968195418,38.54999923706055,3.593703434382126,37.76499938964844,-0.09483556190728193
3998,2015-08-05,37.52000045776367,38.13000106811523,37.36000061035156,38.01499938964844,637127.0,-0.00884953344402728,1.1241324879640324,1.8679247999078212,19.791671124277855,35.229306478036506,1.0411630112469368,2.292102113734515,3.6400078349095324,5.789957585711704,23.366242652146397,0.7700004577636648,-0.8822329576375125,-1.9744997024536133,-4.664667222279924,0.7156678173726974,-3.319583462366765,-0.6294159425404615,2.3691017290615832,16.233756582825944,-13.260773465845652,1.3450837599131542,8,0.9850006103515554,1.8924999237060547,4.317498207092285,6.069997787475586,-3.4200019836425852,2,-0.08848613151168683,1.7466634114583333,37.85499954223633,1.1043574025422358,38.21500015258789,-1.1565217968195418,38.54999923706055,-0.08848613151168683
3999,2015-08-06,37.91999816894531,38.25500106811523,37.49499893188477,37.54999923706055,532415.0,0.010660919677544234,-2.166678587607025,-0.7474742025724216,24.980882795215166,32.713557557090816,0.39591536901603064,1.8557209179869574,3.079695895650829,5.336502354770417,22.6189727746751,0.7600021362304545,-1.033584883084302,-1.491001892089841,-4.270863571464631,1.2888597872849488,-2.8809327317772357,-0.10107105240244607,1.7383759283831424,38.62050096156629,13.888386965408223,1.3899308396873966,8,0.2975025177001953,1.492502212524414,3.928750991821289,5.010000228881836,-4.3699989318847585,3,-0.07805905135556557,1.1241324879640324,37.52000045776367,1.7466634114583333,37.85499954223633,1.1043574025422358,38.21500015258789,-0.07805905135556557
4000,2015-08-07,37.349998474121094,38.310001373291016,37.33000183105469,37.834999084472656,462172.0,-0.015031638247573031,-2.7333749927338253,-1.3108162444712506,22.76248702222854,30.21323138455782,0.7010168791091331,2.299878148355049,3.5039533499697058,5.840644875987621,23.16763661989224,0.9799995422363281,-1.1579861993366123,-1.9062515258789077,-4.786524455707706,0.9740214039498909,-3.3463879907933034,-0.46611506096451194,2.096105780870303,1.5323139343519527,-17.53355978943251,1.4401364649143988,8,0.5925025939941335,2.062501907348633,4.498750686645508,5.579999923706055,-4.0449981689453125,4,-0.09277109221272695,-2.166678587607025,37.91999816894531,1.1241324879640324,37.52000045776367,1.7466634114583333,37.85499954223633,-0.09277109221272695
4001,2015-08-10,37.790000915527344,37.849998474121094,37.11999893188477,37.61000061035156,413194.0,0.011780521000854138,3.8667378754354704,-0.3711341827906245,31.76197708587847,28.464761497557493,0.17781513609688204,1.6876815511633225,2.913224386570924,5.34465883303352,24.410107467362312,0.729999542236321,-1.300391521189006,-1.3019990921020508,-4.119550793550658,1.5155526093465568,-2.7107749428263546,0.106776758622253,1.4608150845139605,56.30257219059316,33.874267213804046,1.4087758507243038,8,0.15250015258788352,1.6224994659423828,4.021247863769531,5.139997482299805,-4.025001525878899,0,-0.09830643192870259,-2.7333749927338253,37.349998474121094,-2.166678587607025,37.91999816894531,1.1241324879640324,37.52000045776367,-0.09830643192870259
4002,2015-08-11,36.74499893188477,37.60499954223633,36.56999969482422,37.49499893188477,486005.0,-0.027652870027139786,1.1340176183734778,-4.166659602424448,29.294360177950324,27.73108626698286,1.0485501206247534,2.5184158469885745,3.8044996239524167,6.32391863386475,25.910086362752565,1.220001220703125,-1.475216470171823,-2.1290010452270423,-4.965385148501042,0.7073830580469576,-3.547193096864042,-0.7108089935900423,2.3261518736024485,10.057417715525114,-14.579693637464812,1.4181920516370006,8,0.9450016021728445,2.450000762939446,4.691250801086419,5.9125003814697195,-2.279998779296882,1,-0.06844467173099034,3.8667378754354704,37.790000915527344,-2.7333749927338253,37.349998474121094,-2.166678587607025,37.91999816894531,-0.06844467173099034
4003,2015-08-12,35.83000183105469,36.459999084472656,35.71500015258789,36.43999862670898,558238.0,-0.024901268946183386,1.2923124776252546,0.8133290608723863,24.968089066096113,27.215956326974855,1.892097981207499,3.235014632926891,4.569860052843325,7.169580496517561,27.16634279484505,1.029998779296882,-1.58715070672028,-2.8127481460571317,-5.853209738860336,0.22771344674607263,-4.3329789424587375,-1.292517349655526,2.9910338633662334,4.431661825408959,-20.801138111678902,1.5202307964016026,8,1.4324989318847656,2.937498092651367,5.42249870300293,6.349998474121094,-1.3400001525878835,2,-0.03544516865368763,1.1340176183734778,36.74499893188477,3.8667378754354704,37.790000915527344,-2.7333749927338253,37.349998474121094,-0.03544516865368763
4004,2015-08-13,36.185001373291016,36.56499862670898,36.060001373291016,36.38999938964844,276625.0,0.009907885126833715,-1.2197778243554498,0.3360640872507184,29.07490826961103,26.976862779726364,1.440936049064895,2.611863322359042,4.081093317511439,6.7368662065351685,28.90235080065325,0.7349967956542898,-1.733292076977527,-2.202498626708987,-5.163311867217445,0.7583146137994703,-3.682905246963216,-0.7220920064547585,2.263310056109944,18.11179189255936,-9.554892652114034,1.4804066202542299,8,0.9899978637695312,2.582498550415039,4.792498588562012,5.832498550415039,-2.770000457763672,3,-0.05762063893989289,1.2923124776252546,35.83000183105469,1.1340176183734778,36.74499893188477,3.8667378754354704,37.790000915527344,-0.05762063893989289
4005,2015-08-14,36.36999893188477,36.61000061035156,36.060001373291016,36.11000061035156,282921.0,0.005112548060598021,-2.0555785145860486,-1.2682967677106358,35.33994043450835,27.63182999686372,1.0216196969787532,2.157469331820387,3.779128647800576,6.47986950950736,30.821703698831836,0.5499992370605469,-1.7035494715185067,-1.7762510299682575,-4.554538873410806,1.002036813474291,-3.165394951689528,-0.3871071082469868,1.750315144298618,30.67912385179342,-0.4670840667115179,1.3891439217212727,8,0.6425018310546804,2.397500991821282,4.2112512588500906,5.647500991821282,-3.0049972534179688,4,-0.07753642501077962,-1.2197778243554498,36.185001373291016,1.2923124776252546,35.83000183105469,1.1340176183734778,36.74499893188477,-0.07753642501077962
4006,2015-08-17,36.29499816894531,36.71500015258789,36.04999923706055,36.5099983215332,342832.0,-0.00206216016337879,1.1279899414676424,-0.8269290021567625,33.85598978541434,27.981145084575576,0.8891280162828537,1.9446817562177827,3.752093679882762,6.4778719162677305,33.03939086497895,0.6650009155273438,-1.6535062750788825,-1.6052516937255845,-4.095835238177692,0.8853318507265229,-2.850543465951638,-0.3599599214995308,1.5366782364066154,30.687735643412477,-1.4303179772950934,1.2452917722260535,8,0.7175025939941406,2.472501754760742,4.070001602172852,5.722501754760742,-4.114997863769531,0,-0.08238043847947707,-2.0555785145860486,36.36999893188477,-1.2197778243554498,36.185001373291016,1.2923124776252546,35.83000183105469,-0.08238043847947707
4007,2015-08-18,36.79499816894531,37.29999923706055,36.58000183105469,36.70000076293945,685379.0,0.013776002899149153,-3.2985526720338885,-0.441848086442753,44.16280508814245,30.689048858338307,0.24915572424185228,1.2442386644679146,3.1695607494476405,5.90124293707192,34.28083035301743,1.0050010681152344,-1.6661906718658983,-0.9375015258789077,-3.2344870445019254,1.35948399274411,-2.0859942851904165,0.21099123343260118,0.7826770860749335,68.13871546914787,32.861037362148565,1.1484927593115095,8,0.21750259399414062,1.9725017547607422,3.5550012588500977,5.222501754760742,-4.884998321533203,1,-0.08234811605057135,1.1279899414676424,36.29499816894531,-2.0555785145860486,36.36999893188477,-1.2197778243554498,36.185001373291016,-0.08234811605057135
4008,2015-08-19,35.64500045776367,36.51499938964844,35.64500045776367,36.5,279999.0,-0.03125418585160389,-1.0350863103603665,-9.00024093482713,35.771806135370184,31.888040340577753,1.2350983088955871,2.19114885766502,4.2061642936080545,6.977684851657749,35.469767445741006,1.1499977111816406,-1.6694253176605258,-1.887249183654788,-4.178675531471605,0.40417716416202865,-3.0329623575631928,-0.7415360097463832,1.7091537849646912,0.0,-35.02633088175509,1.1457131739084068,8,1.3325004577636719,3.0874996185302734,4.718749046325684,6.372499465942383,-4.310001373291016,2,-0.03310423032744758,-3.2985526720338885,36.79499816894531,1.1279899414676424,36.29499816894531,-2.0555785145860486,36.36999893188477,-0.03310423032744758
4009,2015-08-20,34.709999084472656,35.525001525878906,34.630001068115234,35.5,389593.0,-0.026230926112595032,1.1309434065085695,0.923978173673667,24.73682334877455,32.107411043527314,1.862766178296539,2.876695770224643,5.021822243204483,7.834064383543485,36.76540433574601,1.0149993896484375,-1.6979842671360927,-2.5702505111694336,-4.941886231499652,-0.19861479083921552,-3.7560683713345426,-1.3844326510043246,2.5900001525878906,2.9961824426652037,-27.228449982572286,1.185817860165108,8,1.5300006866455078,3.5150012969970703,5.653750419616699,7.307500839233398,-2.4599990844726562,3,-0.006338156491172753,-1.0350863103603665,35.64500045776367,-3.2985526720338885,36.79499816894531,1.1279899414676424,36.29499816894531,-0.006338156491172753
4010,2015-08-21,33.665000915527344,35.02000045776367,33.665000915527344,34.044998168945305,756533.0,-0.03010654556348824,-6.131628084405806,0.48100862410305534,22.623329347254824,31.09200573923579,2.603905250213387,3.6484048928233364,5.951893793932527,8.784624348945925,38.29929256867933,1.3549995422363281,-1.6663367793478443,-3.3229988098144503,-5.963061004332715,-0.6829366152961853,-4.643029907073583,-2.002967712555318,3.2077986145019537,0.0,-24.81554351774832,1.3200310972591338,8,1.9699993133544922,4.0774993896484375,6.771248817443848,8.352499008178711,-2.0300006866455043,4,-0.007426110001520714,1.1309434065085695,34.709999084472656,-1.0350863103603665,35.64500045776367,-3.2985526720338885,36.79499816894531,-0.007426110001520714
4011,2015-08-24,33.330001831054695,33.59000015258789,32.345001220703125,32.595001220703125,1243286.0,-0.00995096020681041,-1.0161916058168698,-1.934226112795445,22.691599508440063,30.358365664845767,2.5029318140782166,3.7744658686369235,6.1924615371938,9.025232354778943,39.326106272725255,1.3199996948242188,-1.7190220148009416,-3.4024980545043846,-6.413852157311716,-0.3911439516970532,-4.90817510590805,-1.8968210031007189,2.9653939483642517,19.87893046777999,-2.244545849034541,1.5056770514036673,8,1.4924983978271413,3.7524986267089773,7.13124752044677,8.68749809265136,-1.1850013732910227,0,0.001050100374716978,-6.131628084405806,33.665000915527344,1.1309434065085695,34.709999084472656,-1.0350863103603665,35.64500045776367,0.001050100374716978
4012,2015-08-25,34.27000045776367,34.970001220703125,33.64500045776367,33.75,991074.0,0.028202777529797496,-2.6301413529119744,0.7074830285038026,31.721017928664665,31.10869109402005,1.3130112247968881,2.6315110943924225,5.152983925800569,7.99319488043723,39.564788217725265,1.6399993896484304,-1.6855748296013928,-2.247999382019046,-5.321764110570662,0.8257653465325703,-3.7848817462948574,-0.7111170177432342,1.2353164099121088,46.16307151874417,22.332309977814123,1.5368823642758092,8,0.5524997711181641,2.647500991821289,6.246249198913574,7.747499465942383,-0.2350006103515625,1,-0.060986289018692186,-1.0161916058168698,33.330001831054695,-6.131628084405806,33.665000915527344,1.1309434065085695,34.709999084472656,-0.060986289018692186
4013,2015-08-26,34.255001068115234,34.959999084472656,33.46500015258789,33.900001525878906,820607.0,-0.0004376827968509689,-1.4408100222030535,0.6826908263947474,28.453851097965355,31.039684741614973,1.208151889834319,2.515581875256359,5.073048929296817,7.911142017993811,39.24367676873944,1.4949989318847656,-1.7952770843016168,-2.097998809814456,-5.289416061656318,1.0934184420274065,-3.6937074357353907,-0.5022901838935212,-1.9099998474121094,60.062882519331396,36.52893108040364,1.5957086259209328,8,0.5674991607666016,2.0774993896484375,6.304998397827148,7.76249885559082,-0.8100013732910156,2,-0.06845719303993447,-2.6301413529119744,34.27000045776367,-1.0161916058168698,33.330001831054695,-6.131628084405806,33.665000915527344,-0.06845719303993447
4014,2015-08-27,35.005001068115234,35.27000045776367,34.529998779296875,35.0,552821.0,0.021894613242272154,1.7663622038261069,0.014087533983086363,36.49971735642387,31.16854884405003,0.3052685367994812,1.6318749473643521,4.230681426083763,7.064032746270456,38.784617675766945,1.0149993896484375,-1.7905200422430951,-1.2099988937377901,-4.382974020661209,1.9629762331856284,-2.7964864571994994,0.37648866972391914,-2.607699890136722,90.94018944378439,61.953661973053144,1.5864875634617086,8,-0.18250083923339844,1.1700000762939453,5.713748931884766,7.01249885559082,-1.3050003051757884,3,-0.1048422188732755,-1.4408100222030535,34.255001068115234,-2.6301413529119744,34.27000045776367,-1.0161916058168698,33.330001831054695,-0.1048422188732755
4015,2015-08-28,35.029998779296875,35.224998474121094,34.490001678466804,35.014999389648445,465895.0,0.0007141182807850477,2.6296247456860473,2.9992372234920954,33.31314508599917,31.10823276633723,0.0784525896903645,1.40150216102694,4.111057496274412,6.940845753844982,39.37588683538153,0.7349967956542898,-1.657786185233462,-1.0090011596679673,-4.023157199971315,2.0051548806353807,-2.5160791798196414,0.4980768604837067,-2.5177896301269556,91.79481227119962,63.526300577880164,1.507078020151675,8,-0.20749855041503906,1.1450023651123047,5.637500762939453,6.98750114440918,0.30500030517578125,4,-0.0793605160197689,1.7663622038261069,35.005001068115234,-1.4408100222030535,34.255001068115234,-2.6301413529119744,34.27000045776367,-0.0793605160197689
4016,2015-08-31,34.799999237060554,34.959999084472656,34.27000045776367,34.759998321533196,476292.0,-0.006565787903260012,2.833319204848896,2.666836215668538,36.95504226620546,30.307370230566455,0.08279141101128573,1.4361738983166603,4.218434650881655,7.063934857890587,40.04171115505109,0.7599983215332031,-1.5956881995156635,-1.0682506561279226,-3.9472648611216954,1.8107635488658502,-2.5077577586248054,0.37125644636896027,-2.177478435546881,73.96115561003485,41.596705569410545,1.439507102496885,8,-0.36999893188477273,1.0875015258788991,5.867500305175774,7.217500686645501,0.44499969482421875,0,-0.0909482493553656,2.6296247456860473,35.029998779296875,1.7663622038261069,35.005001068115234,-1.4408100222030535,34.255001068115234,-0.0909482493553656
4017,2015-09-01,34.264999389648445,34.505001068115234,33.720001220703125,34.450000762939446,533326.0,-0.01537355917072425,4.32199707757361,-4.624928476061324,38.93989537738874,30.659380146346297,0.24716156123346877,1.7796746843473912,4.593536651633208,7.47569288698606,40.59506846845363,1.079998016357429,-1.6467707288013216,-1.4237504959106388,-4.22789277846978,1.3803917866485023,-2.8258216371902094,-0.021679354631068293,-1.5365794018847723,44.32127987826825,8.07555306594773,1.4020711412795712,9,-0.329998016357429,1.347501754760735,6.051249504089348,7.552499771118157,1.470001220703118,1,-0.06187068348599567,2.833319204848896,34.799999237060554,2.6296247456860473,35.029998779296875,1.7663622038261069,35.005001068115234,-0.06187068348599567
4018,2015-09-02,34.200000762939446,34.580001831054695,33.880001068115234,34.415000915527344,288539.0,-0.0018969393803238699,1.5688007895344278,1.1621543600636368,35.37211493699691,31.841079211704333,0.09569462959802166,1.6687520877698532,4.499743457200928,7.416139906538035,40.94731556414419,0.7000007629394602,-1.6947267596412203,-1.322749137878425,-4.06278531175375,1.4172870359968996,-2.6927672248160874,0.047268949059237286,-1.3699175563757748,30.96772764524729,-7.259035903723618,1.3700180869376617,9,-0.3924999237060476,1.4125003814697337,5.9137487411499094,7.414999008178718,2.7649993896484446,2,-0.004824588065686197,4.32199707757361,34.264999389648445,2.833319204848896,34.799999237060554,2.6296247456860473,35.029998779296875,-0.004824588065686197
4019,2015-09-03,34.959999084472656,35.09999847412109,34.40999984741211,34.514999389648445,380941.0,0.022222172648509897,-1.1068699622606128,-2.0697645535032074,40.421182588991115,33.81861846078615,-0.6985743984684092,0.7121397261460061,3.5860270689170832,6.538018092311006,41.26891932931478,0.8999977111816406,-1.8722083683056496,-0.4147508621215792,-2.919224800179059,2.0897230759359005,-1.6669878311503155,0.8374861069071571,-2.0323191878609848,82.39203499896078,41.42556271524515,1.252236969028739,9,-1.1524982452392578,0.6175022125244141,4.638751029968262,6.14000129699707,1.9750022888183594,3,-0.04333522395088729,1.5688007895344278,34.200000762939446,4.32199707757361,34.264999389648445,2.833319204848896,34.799999237060554,-0.04333522395088729
4020,2015-09-04,33.884998321533196,34.549999237060554,33.529998779296875,34.52000045776367,555484.0,-0.03074945054609335,1.9352544047422624,-1.426972071253489,35.58610663552845,35.25134147490708,0.4592051131704409,1.596072912564523,4.50905721270739,7.487285427848256,41.670314226081786,1.4300003051757812,-1.9218043200649646,-1.3165016174316477,-3.7231281255916073,1.0901248907283119,-2.5198148715116275,-0.11318836335166793,-0.8636256024754445,22.611440206430697,-18.84328614079943,1.2033132540799807,9,0.48250198364258523,1.6925029754638743,5.655002593994148,7.2150020599365305,2.8900032043457102,4,-0.005459571130513763,-1.1068699622606128,34.959999084472656,1.5688007895344278,34.200000762939446,4.32199707757361,34.264999389648445,-0.005459571130513763
4021,2015-09-07,34.075000762939446,34.43000030517578,33.80500030517578,34.15999984741211,313773.0,0.005607273153840131,1.0,0.13385637562928243,33.1055885610141,35.40518265627924,0.43135591314926813,1.173655655898763,4.198557837302374,7.18399194457853,41.94561307132405,0.625,-1.7954363394895978,-0.9407491683960032,-3.062808483142227,1.1813101463502207,-2.001778825769115,0.12028048897710875,-0.9636829343334554,34.713508890432834,-3.22683158090598,1.0610296573731124,9,0.29249954223633523,1.414999008178718,5.318750381469734,7.0249996185302805,2.404998779296882,0,0.0369772059668918,1.9352544047422624,33.884998321533196,-1.1068699622606128,34.959999084472656,1.5688007895344278,34.200000762939446,0.0369772059668918
4022,2015-09-08,34.22999954223633,34.674999237060554,34.040000915527344,34.205001831054695,365505.0,0.004548753509213688,-2.5774599456271017,-0.29409388744267073,39.971634411578975,36.68493635779186,0.301826583318352,0.8649237716163327,3.940593341740943,6.9428369432208825,41.759373712024484,0.6349983215332102,-1.5349744859933168,-0.6600004196167006,-2.6441871263585526,1.3241862871251513,-1.6520937729876266,0.33209293375422533,-1.0323344084640311,44.58604452262841,1.7702288814667995,0.9920933533709275,9,0.1700000762939453,1.0975017547607422,4.807500839233398,6.870000839233398,1.5550003051757812,1,0.02965233430389147,1.0,34.075000762939446,1.9352544047422624,33.884998321533196,-1.1068699622606128,34.959999084472656,0.02965233430389147
4023,2015-09-09,34.560001373291016,34.97999954223633,34.485000610351555,34.85499954223633,347756.0,0.009640719703998268,-1.2247158262896722,-11.801007172290856,48.837225807252906,38.055770630106196,0.021946803391877268,0.4584007423251606,3.4988601655599396,6.511835863747358,40.92765611641284,0.75,-1.2255569631483354,-0.2664985656738281,-2.2047770047704205,1.6717798734227642,-1.2356377852221243,0.7026406538744681,-1.2794428265590625,65.60527351627715,17.01920287733398,0.9691392195482958,9,-0.18250274658203125,0.7674999237060547,4.398749351501465,6.539999008178711,1.3799972534179688,2,0.03399881916580649,-2.5774599456271017,34.22999954223633,1.0,34.075000762939446,1.9352544047422624,33.884998321533196,0.03399881916580649
4024,2015-09-10,34.09999847412109,34.564998626708984,34.03499984741211,34.11999893188477,441376.0,-0.013310268544301396,-6.066758220798047,0.06779858273423324,53.7084204350772,40.32191233555932,0.3800400545126408,0.7949488710707939,3.8452856230649743,6.859075828603089,40.315546999716254,0.529998779296875,-1.0628267152758681,-0.6222513198852582,-2.4752887744073604,1.230786134636844,-1.5487700471463057,0.3042674073757894,-0.7398622509478656,39.31030309726898,-14.784529207639785,0.9265187272610509,9,0.21500015258789773,1.2275028228759837,4.858752250671394,7.00000190734864,0.6949996948242188,3,0.0840176482893713,-1.2247158262896722,34.560001373291016,-2.5774599456271017,34.22999954223633,1.0,34.075000762939446,0.0840176482893713
4025,2015-09-11,33.549999237060554,34.310001373291016,33.490001678466804,34.22499847412109,450826.0,-0.016129010606200866,-1.0629069639112871,33.74918939535963,51.80918978438796,41.97237317091293,0.7800546665557704,1.1835285968348401,4.272329885285963,7.300910746248668,39.859023820879784,0.8199996948242116,-0.8795664607477818,-1.0312505722045842,-2.782747755535908,0.7202466111267398,-1.9069991638702462,-0.15550198053892217,-0.11346844450371663,4.026687557924616,-52.14917421973601,0.8757485916656612,9,0.7450008392333913,1.7775020599365163,5.265001296997063,7.550001144409173,1.1650009155273366,4,0.10089425374684557,-6.066758220798047,34.09999847412109,-1.2247158262896722,34.560001373291016,-2.5774599456271017,34.22999954223633,0.10089425374684557
4026,2015-09-14,33.30500030517578,33.889999389648445,33.15999984741211,33.59999847412109,440565.0,-0.007302501861583877,-1.4957288365481418,0.43703481833543245,41.03992151001142,42.205709407871,0.8836072145289009,1.257512360982176,4.400275091303328,7.443046526022087,39.61741961192207,0.7299995422363352,-0.8391750162310387,-1.1267496109008803,-2.769382370281079,0.5158831484793183,-1.948065990590976,-0.3054332312107846,1.9650001525878906,7.967059454791638,-47.43157715509898,0.8213163796900981,9,0.8249988555908203,1.7924995422363281,5.372500419616699,7.795000076293945,0.40000152587891336,0,0.10418859597379648,-1.0629069639112871,33.549999237060554,-6.066758220798047,34.09999847412109,-1.2247158262896722,34.560001373291016,0.10418859597379648
4027,2015-09-15,33.764999389648445,33.900001525878906,33.009998321533196,33.36999893188477,432056.0,0.013811712363238637,1.6766823268914952,-1.3389929136709575,45.797582802841674,43.36409472629819,0.3857948736023573,0.5890766398541913,3.8495266828407253,6.886205803989988,40.31071554279607,0.8900032043457102,-0.7681595088917135,-0.5152505874633704,-1.7478960647388107,0.7173948898120699,-1.1315733261010905,0.10107215117434976,1.4628010559081943,38.3249035676117,-15.802811118968393,0.6163227386377216,9,0.2899990081786967,1.210000991821282,4.912501335144036,7.260000228881829,0.5050010681152273,1,0.08040871321384468,-1.4957288365481418,33.30500030517578,-1.0629069639112871,33.549999237060554,-6.066758220798047,34.09999847412109,0.08040871321384468
4028,2015-09-16,34.46500015258789,34.490001678466804,33.830001831054695,33.990001678466804,543349.0,0.020731549699184892,1.5142778254108282,1.2025263889827629,45.328710816847,43.90937564050441,-0.30470567638595014,-0.21487628553326488,3.071325996238116,6.083988149015582,40.112277182256655,0.7250022888183594,-0.7159298868656236,0.2437501907348647,-0.8144697010460931,1.3019700825158225,-0.28535975515561063,0.77286013662534,0.6740882080078094,93.56923122212577,42.27640217965674,0.5291099458904787,9,-0.470001220703125,0.3575000762939453,3.9774999618530273,6.159999847412109,0.47499847412109375,2,0.03829971533382115,1.6766823268914952,33.764999389648445,-1.4957288365481418,33.30500030517578,-1.0629069639112871,33.549999237060554,0.03829971533382115
4029,2015-09-17,34.490001678466804,34.650001525878906,34.21500015258789,34.450000762939446,471402.0,0.0007254178374647147,1.4166701987877761,0.0842127242647961,45.32874689890999,44.99189122532458,-0.45079320323417704,-0.2711041835514081,2.944719733362433,5.968092246705645,39.246560332182526,0.4350013732910156,-0.6457919395850311,0.27975158691406676,-0.7615149697221781,1.3210181435503117,-0.2408816914040557,0.8003848652321892,0.5639230805663971,90.24393080524892,42.25366513019736,0.5206332783181207,9,-0.49500274658203836,0.33249855041503196,3.52499866485595,5.707498550415032,1.5649986267089773,3,0.0420410808256777,1.5142778254108282,34.46500015258789,1.6766823268914952,33.764999389648445,-1.4957288365481418,33.30500030517578,0.0420410808256777
4030,2015-09-18,33.415000915527344,34.424999237060554,33.290000915527344,34.24499893188477,1036498.0,-0.031168475228304127,-1.101852604065499,-20.74947549112384,39.54718849775871,45.707624551629536,0.6152247332218224,0.8265864079981995,3.875965879161974,6.964584511379812,38.083902477918976,1.2000007629394602,-0.5687441704126712,-0.7827491760253906,-1.857053924258885,0.2915555722081038,-1.3199015501421343,-0.24559680190864697,1.5571667860058582,24.695231870338088,-19.183302940421388,0.5371523741167461,9,0.5799980163574219,1.4074993133544922,4.556248664855957,6.519998550415039,2.7399978637695384,4,0.04129873456854227,1.4166701987877761,34.490001678466804,1.5142778254108282,34.46500015258789,1.6766823268914952,33.764999389648445,0.04129873456854227
4031,2015-09-21,33.365001678466804,33.709999084472656,33.09000015258789,33.31999969482422,368931.0,-0.0014963111085029013,-1.455436120952086,-0.05421938698128846,42.6710322354177,46.007557643167175,0.6190153212048983,0.9268629336925116,3.7583556700592524,6.929159498096219,36.38157534432285,0.6199989318847656,-0.5892882666740888,-0.8344984054565359,-1.902949563249635,0.2339527523365632,-1.3687239843530818,-0.3002728265599899,1.5286792478663997,21.646503860048178,-21.259957890316016,0.5342255788965486,9,0.6299972534179616,1.457498550415032,4.52499866485595,6.2549991607665945,1.9899978637695241,0,0.04046151374817253,-1.101852604065499,33.415000915527344,1.4166701987877761,34.490001678466804,1.5142778254108282,34.46500015258789,0.04046151374817253
4032,2015-09-22,32.18000030517578,33.47999954223633,32.084999084472656,33.47999954223633,488363.0,-0.035516298926362766,1.1461558099340643,-28.887598541997644,36.088162520682744,44.590995055770485,1.6568825035084416,2.0524907870849844,4.757554935724215,8.015310321518072,36.43549685231198,1.3950004577636719,-0.5004245157414005,-1.9149997711181612,-3.312557523285811,-0.5174420189505113,-2.6137786472019826,-1.2162208950343398,2.638333316965422,3.703747769185009,-39.03107632936261,0.6987788760838248,9,1.1875,2.5124988555908203,5.710000038146973,7.167499542236328,4.114997863769531,1,0.04738973000051949,-1.455436120952086,33.365001678466804,-1.101852604065499,33.415000915527344,1.4166701987877761,34.490001678466804,0.04738973000051949
4033,2015-09-23,31.90999984741211,32.459999084472656,31.85000038146973,32.14500045776367,502163.0,-0.008390318682509279,-2.436616842716117,0.18076980635998438,27.474183207801673,41.67607980829543,1.6890731512650774,2.2533313614417096,4.855739594918845,8.194105605053295,36.44756404874178,0.6099987030029261,-0.4145781925780341,-2.0677501678466825,-3.769218300597011,-0.36628203509635426,-2.91848423422185,-1.2170161014715148,2.7443337024689782,2.142837193555492,-34.106024418707705,0.8507340663751645,9,1.340001106262207,2.2725000381469727,5.9800004959106445,7.229999542236328,4.404998779296868,2,0.07395802637532634,1.1461558099340643,32.18000030517578,-1.455436120952086,33.365001678466804,-1.101852604065499,33.415000915527344,0.07395802637532634
4034,2015-09-24,31.334999084472656,32.400001525878906,31.19499969482422,31.88999938964844,1239206.0,-0.0180194536411471,-1.8862350952533236,2.3616972923836266,29.665104082694384,39.21562584144059,2.0457439286575507,2.6765136176095012,5.221781896016495,8.677942796900552,36.91708117472312,1.2050018310546875,-0.44145128222195495,-2.4592508316040025,-4.459601464589824,-0.4589001986181813,-3.4594261480969166,-1.4590755151110884,3.0949878119355247,4.3343470430186795,-32.249941274267954,1.0001753164929115,9,1.5875015258789062,2.0250015258789062,6.520001411437988,7.770000457763672,5.130001068115234,3,0.11504706071693183,-2.436616842716117,31.90999984741211,1.1461558099340643,32.18000030517578,-1.455436120952086,33.365001678466804,0.11504706071693183
4035,2015-09-25,32.25,32.345001220703125,31.899999618530273,32.09999847412109,418300.0,0.02920060450809947,1.61762593963873,-0.2702728709877078,36.95497461688105,38.76174285331499,1.0358792602145712,1.6259255336978384,4.1072092802632625,7.668908403482746,37.39030956852946,1.0100021362304688,-0.562005589880556,-1.405249977111815,-3.4302451298244065,0.6197451756007801,-2.4177475534681108,-0.3927524007555192,1.8564881762497834,41.94833245360174,4.915595386674006,1.0124975763562971,9,0.6725006103515625,0.9825000762939453,4.982500076293945,6.347499847412109,4.334999084472656,4,0.11798450558684603,-1.8862350952533236,31.334999084472656,-2.436616842716117,31.90999984741211,1.1461558099340643,32.18000030517578,0.11798450558684603
4036,2015-09-28,31.63500022888184,32.290000915527344,31.46999931335449,32.095001220703125,532257.0,-0.019069760344749165,-1.0759460053260612,-3.066642083311972,32.595595679341685,37.29485539514832,1.5523205177064945,2.0992854083558434,4.510731490771345,8.175763591734334,37.83859394585545,0.8200016021728551,-0.7144298052841265,-1.8619997978210385,-4.001747581354682,0.2777479857126046,-2.9318736895878565,-0.7921259060542205,2.180339099225389,19.256042163676558,-16.126383727711595,1.0698738917668216,9,1.287500381469723,1.5974998474121058,5.053750038146969,6.479999542236325,4.769998550415043,0,0.14287967497115472,1.61762593963873,32.25,-1.8862350952533236,31.334999084472656,-2.436616842716117,31.90999984741211,0.14287967497115472
4037,2015-09-29,32.14500045776367,32.514999389648445,31.15999984741211,31.21999931335449,764947.0,0.016121391660880002,-1.593300369970865,-2.0108677173647367,34.184682166266725,36.05662998952829,0.8810042479348255,1.4991804865343,3.825153081013511,7.539687210056336,38.064805564269946,1.3549995422363352,-0.8123296675170337,-1.2459996223449679,-3.435031265056736,0.9430320203668039,-2.340515443700852,-0.15148380098908376,1.408304907015257,72.6937965400258,39.43513973044661,1.0945158213558859,9,0.7600002288818359,1.0699996948242188,3.807499885559082,5.309999465942383,4.649997711181641,1,0.09985997942947233,-1.0759460053260612,31.63500022888184,1.61762593963873,32.25,-1.8862350952533236,31.334999084472656,0.09985997942947233
4038,2015-09-30,34.03499984741211,34.125,32.89500045776367,33.0,1277469.0,0.058796060436576036,1.0246903502299807,1.1189173696354555,49.6414858841511,36.53582321011064,-1.20290331348901,-0.4256367876297418,1.7940363873340246,5.550646313601945,37.66921308244531,1.9799995422363281,-0.7764087987290509,0.652249813079834,-1.5251569067121977,2.8296565328718657,-0.43645354681618187,1.7409531729758498,-2.875,96.9645818564516,61.80816984501104,1.0887033598960156,9,-1.2425003051757812,-0.8199996948242188,1.835000991821289,3.4200000762939453,2.950000762939453,2,0.06640218397724018,-1.593300369970865,32.14500045776367,-1.0759460053260612,31.63500022888184,1.61762593963873,32.25,0.06640218397724018
4039,2015-10-01,33.44499969482422,36.11000061035156,33.345001220703125,35.98500061035156,874384.0,-0.017335100785456636,-1.0182493031907043,-2.454107526564671,49.42339646609589,37.633179651037,-0.8680054719806449,0.04747814288637642,2.2299301065403228,6.043475679395314,37.2442895205425,2.7649993896484375,-0.8202366314769947,0.13799962997436666,-1.9099325444606592,2.185931804409396,-0.8859664572431498,1.1619657171918831,-2.2849998474121094,46.16160596418192,6.775542316671455,1.023966087217514,10,0.1900005340576172,0.1900005340576172,2.132500648498535,4.010000228881836,3.8800010681152344,3,0.08581249687763948,1.0246903502299807,34.03499984741211,-1.593300369970865,32.14500045776367,-1.0759460053260612,31.63500022888184,0.08581249687763948
4040,2015-10-02,33.700000762939446,34.165000915527344,33.205001831054695,33.59999847412109,472876.0,0.007624490071521439,-1.1573120395016538,-0.039370965658725894,52.16675929630488,38.68826043558002,-1.2050519346474715,-0.23409528797815682,1.8283455540881093,5.683257724107158,36.320521947787064,0.9599990844726491,-0.9163916656226974,0.40225057601927716,-1.6363392754425519,2.440840427481106,-0.6170443497116338,1.4215455017501881,-2.3420008850097602,51.313141899780454,7.624264160600212,1.0192949257309138,10,-0.06500053405761008,-0.06500053405761008,1.7987499237060618,3.7549991607666087,3.0849990844726634,4,0.08204745777599998,-1.0182493031907043,33.44499969482422,1.0246903502299807,34.03499984741211,-1.593300369970865,32.14500045776367,0.08204745777599998
4041,2015-10-05,35.334999084472656,35.625,34.650001525878906,34.834999084472656,641856.0,0.048516269570274106,-1.2413883822085028,4.9998855617013165,57.628760802279736,41.08166024464634,-2.828685331636784,-1.8655030330930131,0.09723490339267471,3.954435712700331,35.31114953464382,1.924999237060554,-0.9855772462821761,1.9742489814758315,-0.23611729400352743,4.18461525695519,0.869065843736152,3.079432119215511,-3.7869191772460944,84.3434059307359,38.32465332028865,1.1051831377396786,10,-1.6999988555908203,-1.6999988555908203,0.16375160217285156,2.1200008392333984,1.1350021362304759,0,0.03537569074253333,-1.1573120395016538,33.700000762939446,-1.0182493031907043,33.44499969482422,1.0246903502299807,34.03499984741211,0.03537569074253333
4042,2015-10-06,35.24499893188477,35.51499938964844,34.955001831054695,35.26499938964844,447938.0,-0.0025470540517837925,1.1538348677694772,-0.04000091552732954,54.02891759981561,44.03218628820345,-2.5235740273748846,-1.7871931227528322,0.0842266500839699,3.967578349570715,34.55698331747289,0.5599975585937429,-0.9265072029076578,1.8334988594055233,-0.5038614810071351,4.170859199818185,0.6648186891991941,3.0021790296118525,-3.51444219653321,73.0948168767422,31.723929895226988,1.1686801702063303,10,-1.6099987030029368,-1.6099987030029368,-0.08624839782715554,2.210000991821282,1.450000762939446,1,0.03291246652195823,-1.2413883822085028,35.334999084472656,-1.1573120395016538,33.700000762939446,-1.0182493031907043,33.44499969482422,0.03291246652195823
4043,2015-10-07,35.73500061035156,35.96500015258789,35.290000915527344,35.29499816894531,560121.0,0.013902729275542924,-2.0000169543250483,-21.999618539012204,56.136019751437495,46.97339914028601,-2.6976242187323223,-2.302714716396693,-0.4728142370117894,3.388577465945616,34.253661875394236,0.7200012207031179,-0.8775551179787229,2.2647505760192885,-0.24673972659549293,4.7762408786340735,1.0090054247118942,3.520495727326683,-3.8292661199999998,87.09121660661194,49.75840467970586,1.2557451513073925,10,-2.1000003814697266,-2.1000003814697266,-0.9612493515014648,1.7199993133544922,0.5249977111816406,2,0.029662726752177404,1.1538348677694772,35.24499893188477,-1.2413883822085028,35.334999084472656,-1.1573120395016538,33.700000762939446,0.029662726752177404
4044,2015-10-08,36.96500015258789,36.97999954223633,35.540000915527344,35.540000915527344,762036.0,0.0344200229810554,-1.0210517862162198,3.238616659730892,67.23300089923131,50.337624282769376,-3.4028713018506807,-3.485788510475956,-1.7637124229053,2.0679238468130876,33.867765891238676,1.4399986267089844,-0.6258919079301819,3.3515000343322754,0.40041440442877274,6.302585664235778,1.875957219380524,4.827042849284027,-4.891095017436328,99.6026649339678,58.16501595930813,1.4755428149517513,10,-2.895000457763672,-2.895000457763672,-2.2549991607666016,0.48999977111816406,-0.4550018310546875,3,0.0005410647282866332,-2.0000169543250483,35.73500061035156,1.1538348677694772,35.24499893188477,-1.2413883822085028,35.334999084472656,0.0005410647282866332
4045,2015-10-09,36.935001373291016,37.36999893188477,36.63000106811523,37.15499877929688,617585.0,-0.0008115454936573618,1.2769245215472407,-0.15438422722223463,67.36380736377396,54.200758914372955,-2.9484812580340787,-3.3615390657444095,-1.8215232369549454,2.0029803277557576,33.20688878433759,0.7399978637695455,-0.2620837772744835,3.1522511482238755,-0.15078514644530827,6.455287442893059,1.5007330008892836,4.803769295558467,-4.566730573714366,84.00742744705327,38.411232884740485,1.6515181473345921,10,-2.670001983642578,-2.670001983642578,-2.2425003051757812,0.5199985504150391,0.10499954223632812,4,0.010559073376140704,-1.0210517862162198,36.96500015258789,-2.0000169543250483,35.73500061035156,1.1538348677694772,35.24499893188477,0.010559073376140704
4046,2015-10-12,36.775001525878906,37.790000915527344,36.64500045776367,37.19499969482422,560165.0,-0.004331930187169597,-2.367646893828047,1.9091050961487825,74.82442296270258,58.7162856695325,-2.215701346850274,-3.086492343161453,-1.7422029646373431,2.0595172312036283,32.402727322893924,1.1450004577636719,0.14651582729254642,2.81875123977661,-0.7337425934327158,6.371245072985936,1.042504323171947,4.594998156381273,-4.006592475717611,64.19754083140235,12.752731949155653,1.776246916604663,10,-1.4325008392333984,-2.3000011444091797,-1.8025007247924805,0.5625,1.664997100830071,0,0.0002718782085207039,1.2769245215472407,36.935001373291016,-1.0210517862162198,36.96500015258789,-2.0000169543250483,35.73500061035156,0.0002718782085207039
4047,2015-10-13,36.47999954223633,36.84000015258789,36.2400016784668,36.66999816894531,899957.0,-0.008021807516037316,1.264134103946393,0.4523796548592189,74.6228363006162,61.491991271361954,-1.386967164915795,-2.7169603223589007,-1.5213662717058654,2.255555554402193,31.336731839954435,0.5999984741210938,0.4704863336198528,2.3879992485046415,-1.3370279482090481,6.113026445218331,0.5254856501477931,4.25051284686149,-3.2094313055384305,47.599945068359375,-9.664786376279537,1.8625135983568455,10,-0.9824981689453125,-2.0049991607666016,-1.5512495040893555,0.7300014495849609,1.6450004577636719,1,-0.00027407679985358424,-2.367646893828047,36.775001525878906,1.2769245215472407,36.935001373291016,-1.0210517862162198,36.96500015258789,-0.00027407679985358424
4048,2015-10-14,35.78499984741211,36.43999862670898,35.66999816894531,36.099998474121094,938066.0,-0.019051526961220255,-1.8256794686040798,1.6578994920392716,73.67021298181857,64.18608199533114,-0.46670332984292173,-2.021650162768637,-0.8993372783470477,2.8344902864949972,30.822361387795745,0.8100013732910156,0.9076170770283056,1.6269995689392118,-2.171897218607562,5.425896356485989,-0.27244882483417854,3.526447962712602,-2.0624883428312657,10.888841417100695,-50.87891000513306,1.899448393773388,10,-0.28749847412109375,-1.3099994659423828,-0.9212493896484375,1.2975006103515625,2.4150009155273438,2,0.025429645138811408,1.264134103946393,36.47999954223633,-2.367646893828047,36.775001525878906,1.2769245215472407,36.935001373291016,0.025429645138811408
4049,2015-10-15,35.939998626708984,36.099998474121094,35.64500045776367,35.935001373291016,443781.0,0.0043313896872374524,1.8000140851683177,-0.015864365728125947,71.3541602278929,66.31801543217425,-0.2576636550107523,-2.1739063084818113,-1.1399052521946231,2.5625906926127016,30.477831716013547,0.4549980163574219,1.3391777308067176,1.709498500823976,-2.1705543593037504,5.589551360951706,-0.23052792923989074,3.649524930887843,-1.8107381810334928,13.752825454073367,-48.43493956825912,1.9400264300638643,10,0.2800025939941406,-1.4649982452392578,-1.087498664855957,1.1425018310546875,2.3000030517578125,3,0.008903720285242667,-1.8256794686040798,35.78499984741211,1.264134103946393,36.47999954223633,-2.367646893828047,36.775001525878906,0.008903720285242667
4050,2015-10-16,34.794998168945305,36.20500183105469,34.44499969482422,36.15499877929688,739376.0,-0.03185866726530051,1.4109507436012667,-272.1496183206135,67.23008677084212,67.38482942868119,1.1834490268364348,-0.9699487765751869,-0.07716764057600045,3.5949804200572686,29.155943476394324,1.7600021362304688,1.482529871255906,0.4954981803893972,-3.3725558086512635,4.363552169430058,-1.4385288141309331,2.4295251749097275,2.9950027465820384,10.463328741252786,-54.79399596297795,1.9340269945203297,10,1.3225021362304759,-0.31999778747557883,0.02625179290772195,2.2875022888183665,3.740001678466804,4,0.049288697882977406,1.8000140851683177,35.939998626708984,-1.8256794686040798,35.78499984741211,1.264134103946393,36.47999954223633,0.049288697882977406
4051,2015-10-19,34.71500015258789,34.950000762939446,34.514999389648445,34.654998779296875,426862.0,-0.0022991240283729564,-1.5588304592220499,-0.04411863703171761,64.70251901020367,68.57078514094653,1.303308191370526,-0.8259747279577283,-0.09624289997647395,3.557246543857289,27.640848448898037,0.4350013732910014,1.6876729505042931,0.3480002403259306,-3.4984465519029797,4.194447032554837,-1.575223155788521,2.271223636440382,3.0081007385253926,11.273503388629177,-50.851999514599314,1.9232233961144538,10,1.4025001525878906,-0.23999977111816406,0.09625053405761719,2.3675003051757812,3.154998779296882,0,0.06697395226040737,1.4109507436012667,34.794998168945305,1.8000140851683177,35.939998626708984,-1.8256794686040798,35.78499984741211,0.06697395226040737
4052,2015-10-20,33.705001831054695,34.630001068115234,33.584999084472656,34.615001678466804,701277.0,-0.029094003084943254,1.2234117241239708,-15.166316994087355,47.900775121563235,67.6557579598494,2.3153711565404507,0.32056640678648307,0.8345918922302857,4.448512178008492,25.69309080691482,1.1300010681152344,1.8364292158606688,-0.7382481575012108,-4.460612123169682,2.9841158081672603,-2.5994301403354427,1.1229338253330212,3.95253703613281,4.2032492407350865,-51.30468080334039,1.8611819828342346,10,1.9824981689453054,0.769998550415032,0.9087476730346609,3.3774986267089773,4.5549964904785085,1,0.14048350507109642,-1.5588304592220499,34.71500015258789,1.4109507436012667,34.794998168945305,1.8000140851683177,35.939998626708984,0.14048350507109642
4053,2015-10-21,34.27000045776367,34.294998168945305,33.47499847412109,33.84000015258789,580536.0,0.016763049874348512,2.4166958069747015,-0.4725278871184778,55.26484531600175,66.3259628950461,1.699420454786619,-0.06172627081042492,0.22486049345796744,3.7757226171799516,23.547659149766396,0.8199996948242188,1.8105521500773705,-0.2912495613098116,-3.8200826193462234,3.2375834967266037,-2.0556660903280175,1.4731669677083943,3.2246368181152363,29.120915973361612,-26.43040346678967,1.7644165290182074,10,1.3624992370605469,0.2049999237060547,0.24499893188476562,2.8125,4.244998931884766,2,0.1124890426245384,1.2234117241239708,33.705001831054695,-1.5588304592220499,34.71500015258789,1.4109507436012667,34.794998168945305,0.1124890426245384
4054,2015-10-22,34.939998626708984,35.02000045776367,33.959999084472656,34.205001831054695,563870.0,0.019550573679479655,1.368716941083203,1.7092936605099105,57.51514551811965,65.23166713441785,0.7956378447871515,-0.4719988239310311,-0.49445175037985933,3.008080140633396,20.756326687506043,1.0600013732910156,1.8576736861639205,0.19849863052368022,-2.9881545353964825,3.3851517964438393,-1.3948279524364011,1.7918252134837616,2.313460321064454,53.66294326588,-2.3243244803614687,1.59332658296008,10,0.6925010681152344,-0.4649982452392578,-0.5312490463256836,2.1425018310546875,3.2150001525878977,3,0.09330286961541101,2.4166958069747015,34.27000045776367,1.2234117241239708,33.705001831054695,-1.5588304592220499,34.71500015258789,0.09330286961541101
4055,2015-10-23,36.05500030517578,36.19499969482422,35.34000015258789,35.35499954223633,520127.0,0.031911898176620435,-1.3424659681759987,0.9523861424678955,54.657190288851226,62.990863503989914,-0.5110630704880634,-1.356892011257699,-1.6527917729127921,1.8095487446537106,18.027542108117405,1.2550010681152344,1.868963407578704,1.1232502937316866,-1.8865201771106967,4.13302076457407,-0.38163494168950507,2.6281355291528783,0.9717510141785155,94.85296592579296,40.6988875338715,1.5048852354211921,10,-0.8975009918212891,-1.5799999237060547,-1.6462507247924805,1.0275001525878906,3.224998474121101,4,0.06060189584792086,1.368716941083203,34.939998626708984,2.4166958069747015,34.27000045776367,1.2234117241239708,33.705001831054695,0.06060189584792086
4056,2015-10-26,36.15499877929688,36.224998474121094,35.65999984741211,36.0,467207.0,0.002773498080008263,2.8305229400506904,0.22142658623114786,55.87855650561634,60.90816574898993,-0.7914915683187544,-1.1603951323546369,-1.7934422741880454,1.6347755070889889,14.953555179764411,0.5649986267089844,1.6405612457035375,0.9972488403320412,-1.623926907844094,3.6184245885081765,-0.31333903375603,2.3078367144201124,0.65864736934342,97.45455655184686,43.8086849392173,1.3105878740880683,10,-1.1975002288818501,-1.6799983978271555,-1.7462491989135813,0.9275016784667898,2.5600013732910085,0,0.06582771811565014,-1.3424659681759987,36.05500030517578,1.368716941083203,34.939998626708984,2.4166958069747015,34.27000045776367,0.06582771811565014
4057,2015-10-27,35.35499954223633,36.005001068115234,35.35499954223633,36.005001068115234,525214.0,-0.022126933040270247,1.0,-4.193591258121486,47.63974245790916,58.01589124633333,-0.1875819191220245,-0.11339417301743993,-1.0603482425976836,2.3624127647671713,11.48043663124313,0.799999237060554,1.375519478398921,0.03674964904784872,-2.167658098210701,2.2411573963063987,-1.0654542245814298,1.1389535226771272,1.2583277459328244,68.36367520419043,18.165675330284145,1.1022038736292763,10,-0.5050010681152344,-0.8799991607666016,-0.9462499618530273,1.7275009155273438,2.6850013732910156,1,0.07113560803879904,2.8305229400506904,36.15499877929688,-1.3424659681759987,36.05500030517578,1.368716941083203,34.939998626708984,0.07113560803879904
4058,2015-10-28,36.29499816894531,36.525001525878906,34.25,34.290000915527344,636627.0,0.02658743144900999,-1.1822566185484018,-3.0846039179783324,45.68297173138797,55.1635369689439,-1.1707458603623166,-0.9227057721430327,-2.020635113532535,1.346959702961982,9.859181446338775,2.2750015258789062,1.0616695130387939,0.8637483596801729,-1.2949130723123332,3.022409791672679,-0.21558235631607658,1.9430790756764225,-2.819999694824226,91.03301606186793,45.13936712837892,1.079330715996252,10,-1.2949981689453125,-1.819997787475586,-2.264998435974121,0.657501220703125,1.06500244140625,2,0.05413969559775822,1.0,35.35499954223633,2.8305229400506904,36.15499877929688,-1.3424659681759987,36.05500030517578,0.05413969559775822
4059,2015-10-29,36.31499862670898,37.09500122070313,35.935001373291016,36.57500076293945,719494.0,0.0005510527282730493,-1.2745169904183604,-0.12967705356565637,45.99997834234254,52.804636032443945,-1.264985249482777,-0.7553983827328281,-2.030967207601897,1.2544476675590701,9.917159054900877,1.1599998474121165,0.7530767480015257,0.7402488708496051,-1.23635741037468,2.71685515207389,-0.24805426976254097,1.7285520114617512,-2.7790000915527315,72.58340037543535,30.20920581051837,0.9883031406121441,10,-1.029998779296868,-1.8399982452392507,-2.598748207092278,0.5200014114379954,0.9950027465820384,3,0.060581050423650584,-1.1822566185484018,36.29499816894531,1.0,35.35499954223633,2.8305229400506904,36.15499877929688,0.060581050423650584
4060,2015-10-30,36.46500015258789,36.775001525878906,36.084999084472656,36.3650016784668,464055.0,0.004130566750692122,-1.0909048874092568,-0.3846063558202894,47.99740560958072,50.94851232126362,-1.2887060893408204,-0.7247925148885486,-2.1356694297160885,1.0414912839211041,9.878162145699234,0.69000244140625,0.49300350190600994,0.7520004272460952,-1.0517220253394726,2.555722879831663,-0.14986079904668514,1.6538616535388755,-2.7866415100097726,77.8558594797531,36.662426791964016,0.9018612262927825,10,-1.1800003051757812,-1.989999771118164,-3.323749542236328,0.042499542236328125,1.5799980163574219,4,0.04634577319723543,-1.2745169904183604,36.31499862670898,-1.1822566185484018,36.29499816894531,1.0,35.35499954223633,0.04634577319723543
4061,2015-11-02,36.584999084472656,37.04999923706055,36.36999893188477,36.3849983215332,372409.0,0.0032907975149494284,-4.913057900585778,2.0000381475547417,50.693983259686654,51.25886878105511,-1.2466485281839468,-0.7866763190114696,-2.197241012196841,0.8718489147385071,10.014995231287967,0.6800003051757741,0.260123375289389,0.8094993591308608,-1.0254303344107498,2.6444290526724714,-0.10796548763994451,1.726964205901666,-2.769974738769541,82.07374631268416,39.968494775731145,0.9174648467708042,11,-1.2999992370605469,-2.1099987030029297,-3.5074987411499023,-0.0774993896484375,0.9599990844726562,0,0.07366406347589693,-1.0909048874092568,36.46500015258789,-1.2745169904183604,36.31499862670898,-1.1822566185484018,36.29499816894531,0.07366406347589693
4062,2015-11-03,36.40499877929688,36.775001525878906,36.310001373291016,36.775001525878906,506375.0,-0.004920057665169342,1.5134956801451636,-1.8500066756947136,54.39716077967099,51.16245938812947,-0.7189857006788287,-0.5431641917885983,-1.9900039330754424,0.9937093680208662,10.141176793655555,0.4650001525878906,0.13654968796637235,0.5714990615844826,-1.2661568331795863,2.4091549563485515,-0.34732888579755183,1.490327008966517,-2.458775358593769,75.74684902118537,28.466347173608405,0.9188279473820353,11,-0.8774986267089915,-1.9299983978271555,-3.327498435974128,0.10250091552733664,1.1650009155273366,1,0.063452862264747,-4.913057900585778,36.584999084472656,-1.0909048874092568,36.46500015258789,-1.2745169904183604,36.31499862670898,0.063452862264747
4063,2015-11-04,36.79499816894531,37.11999893188477,36.46500015258789,36.61999893188477,504916.0,0.010712797767492788,-1.701043739529206,-0.47296740004535354,55.868225501474846,50.97946827516894,-0.7969561748522409,-0.8955972398221661,-2.3471896093800453,0.5506007932579564,10.057331094100778,0.7150001525878906,0.06812968916608497,0.9084985733032198,-0.9776977438374672,2.794694890443907,-0.0345995852671237,1.8515967318735633,-2.7228236362421967,72.57371877414327,20.18254704094904,0.9430981585703423,11,-1.1099987030029297,-1.4524974822998047,-3.7349977493286133,-0.30499839782714844,0.5450019836425781,2,0.03383619536724969,1.5134956801451636,36.40499877929688,-4.913057900585778,36.584999084472656,-1.0909048874092568,36.46500015258789,0.03383619536724969
4064,2015-11-05,36.98500061035156,37.185001373291016,36.66999816894531,36.96500015258789,537090.0,0.005163811682605601,1.4523846286591402,0.1142888283378793,67.29861332915516,52.38407083520271,-0.7446799925273453,-1.1426064996416159,-2.525672385611486,0.3059791612493825,9.331483904369081,0.5150032043457031,0.2745919488749422,1.097500991821292,-0.7911225461776041,2.986124529820188,0.15318922282184388,2.04181276082074,-2.7299566136975457,81.81815029182373,23.12687611058452,0.9443117689994471,11,-1.2674999237060547,-1.4874992370605469,-3.981250762939453,-0.6599998474121094,-0.41500091552734375,3,0.010139245472799763,-1.701043739529206,36.79499816894531,1.5134956801451636,36.40499877929688,-4.913057900585778,36.584999084472656,0.010139245472799763
4065,2015-11-06,37.32500076293945,37.47999954223633,36.724998474121094,37.04999923706055,405622.0,0.009192920021007911,1.5812042724676239,13.749761586877742,69.80274704664704,53.931203117539454,-0.9896586303557839,-1.5303527719889374,-2.8507704052454983,-0.08753695273441053,8.418836951637877,0.7550010681152344,0.3979736225261661,1.4180011749267578,-0.5234748919710697,3.3594772418245853,0.4472631414778405,2.388739208375675,-2.8355601761544733,86.75222035290896,21.15152072409647,0.9707380334489139,11,-1.460000991821289,-1.8274993896484375,-3.690000534057617,-1.585000991821289,-1.3250007629394531,4,-0.00040185905805345534,1.4523846286591402,36.98500061035156,-1.701043739529206,36.79499816894531,1.5134956801451636,36.40499877929688,-0.00040185905805345534
4066,2015-11-09,36.78499984741211,37.61000061035156,36.68999862670898,37.40999984741211,296999.0,-0.01446753930313427,-1.2576668164457205,-2.272714662227771,75.16338687831173,56.98938583091751,-0.3921308189479049,-1.043041691067529,-2.2944202577872232,0.38368839843722924,7.248574352347806,0.9200019836425852,0.4486394621069465,0.8775003433227511,-1.0649217125622386,2.8199223992077407,-0.09371068461974374,1.8487113712652459,-1.9965033650819919,36.538365606669274,-35.3073430253272,0.9712110279424965,11,-0.8549995422363281,-1.1525001525878906,-3.1499996185302734,-1.2024993896484375,0.25,0,0.03425304680602981,1.5812042724676239,37.32500076293945,1.4523846286591402,36.98500061035156,-1.701043739529206,36.79499816894531,0.03425304680602981
4067,2015-11-10,36.47000122070313,36.974998474121094,36.27000045776367,36.974998474121094,380639.0,-0.008563235775876699,1.7920865374446677,0.8079956054687386,68.73936254902415,59.55120703287709,0.10914109379403669,-0.76821742653717,-1.9491483420964002,0.6132506362111698,6.23690540566327,0.7049980163574219,0.4476692568418059,0.5630016326904368,-1.3788050813255666,2.50480834670644,-0.40790172431756844,1.533904989698442,-1.3429242430104438,14.925428370527158,-59.75011098330694,0.9709033570080028,11,0.30249977111815696,-0.8375015258789134,-2.835000991821296,-0.8875007629394602,1.529998779296868,1,0.029476197210323463,-1.2576668164457205,36.78499984741211,1.5812042724676239,37.32500076293945,1.4523846286591402,36.98500061035156,0.029476197210323463
4068,2015-11-11,36.69499969482422,37.084999084472656,36.41999816894531,36.41999816894531,269054.0,0.006169412300248478,-3.8363434595644335,-0.5445604387303487,66.17512732652622,61.79289025334195,-0.059396332922695194,-0.9713469158616306,-2.1385394350703564,0.3058115025701795,5.712935994934141,0.6650009155273438,0.4350154940307789,0.7425001144409151,-1.2296784026124712,2.7146786314943014,-0.24358914408577448,1.7285893729676047,-1.269971881212463,31.71635736307658,-43.732737324067585,0.9860892585266916,11,0.15250015258789062,-1.0625,-3.059999465942383,-1.3999996185302734,1.0699996948242188,2,0.023845210717454268,1.7920865374446677,36.47000122070313,-1.2576668164457205,36.78499984741211,1.5812042724676239,37.32500076293945,0.023845210717454268
4069,2015-11-12,36.2599983215332,36.790000915527344,36.02999877929688,36.68999862670898,314370.0,-0.01185451360972134,1.4126864948653137,-1.5636287973366367,52.16014818233052,62.255417205869705,0.41011025962818337,-0.5387655584211046,-1.6967520534564926,0.6547662532334897,5.0401917699086445,0.7600021362304616,0.5587953010221938,0.2914987564086928,-1.6854392109158596,2.2684367237332452,-0.6969702272535869,1.2799677400709726,-0.5727737723126722,14.556916182988983,-56.023717387099495,0.9884689836622762,11,0.5600013732910156,-0.6274986267089844,-2.624998092651367,-1.2399978637695312,0.8550033569335938,3,0.029784938804404915,-3.8363434595644335,36.69499969482422,1.7920865374446677,36.47000122070313,-1.2576668164457205,36.78499984741211,0.029784938804404915
4070,2015-11-13,36.5099983215332,36.5099983215332,35.939998626708984,36.23500061035156,406577.0,0.006894650070944364,3.14548682878109,-0.6395291070066286,53.62614411683331,62.581212856663775,0.18680952349903635,-0.6890207502614984,-1.9022653207230036,0.32792202012068117,5.29629951297016,0.5699996948242188,0.644964678270469,0.4557487487792997,-1.454522755857134,2.3660202534157335,-0.49938700353891363,1.410884501097513,-0.5920406449769473,34.131677711001615,-31.684341060745894,0.9551357523182161,11,0.2650012969970703,-0.8774986267089844,-2.4399986267089844,-1.4899978637695312,0.41500091552734375,4,0.0016434230635291591,1.4126864948653137,36.2599983215332,-3.8363434595644335,36.69499969482422,1.7920865374446677,36.47000122070313,0.0016434230635291591
4071,2015-11-16,37.040000915527344,37.13999938964844,36.13000106811523,36.13000106811523,435609.0,0.014516642518757727,-1.2197769030521586,3.3091178959342185,68.21621603788147,64.11666344090938,-0.3038127663921131,-1.0918910216581352,-2.3868305691915737,-0.26057600406893755,5.781627956727803,1.0099983215332102,0.745619605983876,0.8695013046264677,-0.9796086989188808,2.718611308171816,-0.05505369714620656,1.794056306399142,-1.1000022888183594,91.66679912134862,25.091860397479692,0.9245550017726734,11,-0.2650012969970703,-1.407501220703125,-2.7750015258789062,-2.0550003051757812,-0.20999908447265625,0,-0.02807777780295273,3.14548682878109,36.5099983215332,1.4126864948653137,36.2599983215332,-3.8363434595644335,36.69499969482422,-0.02807777780295273
4072,2015-11-17,38.43999862670898,38.5099983215332,37.29999923706055,37.29999923706055,524961.0,0.037796913514511976,-1.1228065478979,1.2527467920905626,71.09143790374073,65.80813148560557,-1.5475278970458746,-2.2334778992085944,-3.7291828579093576,-1.7025006062033299,6.078949547219452,1.4699974060058594,0.8584108829360204,2.0327491760253835,0.3042162524566976,3.7612820995940695,1.168482714241037,2.89701563780973,-2.499999999999993,97.27627614255364,32.3990781766917,0.864266461784344,11,-1.2150001525878835,-2.447500228881829,-3.53124809265136,-3.4549980163574148,-0.9650001525878835,1,-0.036550437811947334,-1.2197769030521586,37.040000915527344,3.14548682878109,36.5099983215332,1.4126864948653137,36.2599983215332,-0.036550437811947334
4073,2015-11-18,38.125,38.349998474121094,38.040000915527344,38.23500061035156,345438.0,-0.008194553537005267,-1.2142779291553134,-0.09649181512762571,66.82157076155683,65.75512675587245,-1.144371171771013,-1.7021336210329423,-3.3696491695564816,-1.4368755576890209,6.313196625360426,0.3999977111816335,0.9381411583756574,1.5250005722045898,-0.05327006303259907,3.1032712074417788,0.7358652545859954,2.3141358898231843,-1.9949989318847727,85.01951878404654,20.244777828907957,0.7891353176185961,11,-0.9000015258789062,-2.1325016021728516,-3.138749122619629,-3.2275009155273438,-0.6500015258789062,2,-0.003278688524590123,-1.1228065478979,38.43999862670898,-1.2197769030521586,37.040000915527344,3.14548682878109,36.5099983215332,-0.003278688524590123
4074,2015-11-19,38.20000076293945,38.400001525878906,37.93999862670898,38.400001525878906,363892.0,0.0019672331262807763,3.6000114440482123,1.8181786655569427,66.35250245564394,65.37176624576098,-1.149814808930401,-1.602543968418928,-3.3834956017690274,-1.5584409317201278,7.123579678541553,0.460002899169929,1.010117702480322,1.4370012283325195,-0.0920147852968185,2.9660172419618576,0.6724932215178541,2.201509235147185,-1.7368000793457057,87.93783675468674,23.792572866725862,0.7645080068146689,11,-0.9750022888183594,-2.2075023651123047,-3.213749885559082,-3.4650001525878906,-1.1450004577636719,3,-0.011387470277567147,-1.2142779291553134,38.125,-1.1228065478979,38.43999862670898,-1.2197769030521586,37.040000915527344,-0.011387470277567147
4075,2015-11-20,38.2400016784668,38.474998474121094,38.02999877929688,38.29499816894531,478701.0,0.001047144364618724,1.1445918245410498,0.2749814034217704,65.83733845950559,64.33553864367143,-1.1693422203591695,-1.549922236164683,-3.3428856706045025,-1.6455659383789794,7.387471825994835,0.44499969482421164,1.0471740253460524,1.3677520751953125,-0.25747912981221077,2.9929832802028358,0.5551364726915509,2.180367677699074,-1.4902493255615283,88.65559014075932,25.671980589520246,0.8126156025037619,11,-1.0150032043457031,-2.2475032806396484,-2.892500877380371,-3.5050010681152344,-0.44000244140625,4,-0.029419454775638676,3.6000114440482123,38.20000076293945,-1.2142779291553134,38.125,-1.1228065478979,38.43999862670898,-0.029419454775638676
4076,2015-11-23,38.53499984741211,38.79999923706055,38.09500122070313,38.25,278754.0,0.00771438692460702,-1.3697515627504735,-5.18214607754734,69.94382965591296,64.46936832221462,-1.3298447952431687,-1.7470464889613027,-3.5442848110917,-1.9808627338861982,7.736503169810124,0.7049980163574148,0.9988280034963353,1.5437501907348619,-0.2042476177007515,3.2917479991704752,0.6697512865170552,2.4177490949526685,-1.5388130588989313,82.3333740234375,20.098217775976266,0.873998904217806,11,-1.1650009155273438,-2.397500991821289,-3.2387495040893555,-3.799999237060547,-1.1349983215332031,0,-0.04178021582267333,1.1445918245410498,38.2400016784668,3.6000114440482123,38.20000076293945,-1.2142779291553134,38.125,-0.04178021582267333
4077,2015-11-24,37.86999893188477,38.36999893188477,37.5,38.29999923706055,358251.0,-0.01725706288206974,2.052629465540498,-1.5087738084083755,59.57257739621016,63.73575166329061,-0.4977093039514031,-0.9317380723914965,-2.8063118408300696,-1.348860293049519,8.104041626087074,1.0349998474121094,0.8822922695582349,0.7529993057251048,-0.8556766691114746,2.361675280561684,-0.05133868169318134,1.5573372931433909,-0.5852021516040153,28.4614730021984,-31.124790759990947,0.8043379874182882,11,-0.5000000000000071,-1.7325000762939524,-2.573748588562019,-3.1349983215332102,-1.8699989318847727,1,-0.027462295488856148,-1.3697515627504735,38.53499984741211,1.1445918245410498,38.2400016784668,3.6000114440482123,38.20000076293945,-0.027462295488856148
4078,2015-11-25,38.2599983215332,38.474998474121094,37.81999969482422,38.060001373291016,295854.0,0.010298373399743266,1.0793702694520133,-0.4651088518656595,60.963009563969905,64.71384737236164,-0.7178583773214555,-1.2300413763631184,-3.1398693924360472,-1.7668117478679761,8.65842687555789,0.654998779296875,0.7855031421668954,1.0447486877441392,-0.5923174109154559,2.6818147864037343,0.22621563841433812,1.8632817370739403,-0.7599983215332031,58.46144365835551,1.6176607565620955,0.8185330493297981,11,-0.8899993896484375,-2.122499465942383,-3.17874813079834,-3.7549991607666016,-2.5049972534179688,2,-0.020517508673551177,2.052629465540498,37.86999893188477,-1.3697515627504735,38.53499984741211,1.1445918245410498,38.2400016784668,-0.020517508673551177
4079,2015-11-26,38.51499938964844,38.810001373291016,38.19499969482422,38.19499969482422,248699.0,0.006664952412497094,-2.8437641561166345,1.6000228885328451,60.383932999797025,65.46471280380206,-0.692134039120269,-1.3826629953376823,-3.3351077766045805,-2.059503356070863,9.636243553155593,0.6150016784667969,0.7782537266569705,1.1897497177124023,-0.4877690068403311,2.8672684422651358,0.3509903554360392,2.0285090799887655,-1.0149993896484375,77.48078821463619,23.411447343845673,0.8387593622763653,11,-1.0449981689453125,-2.1299991607666016,-3.461249351501465,-4.039999008178711,-3.424999237060547,3,-0.027002490770046905,1.0793702694520133,38.2599983215332,2.052629465540498,37.86999893188477,-1.3697515627504735,38.53499984741211,-0.027002490770046905
4080,2015-11-27,38.15499877929688,38.415000915527344,38.0099983215332,38.415000915527344,264124.0,-0.009347023654589837,2.1153789723876875,-0.8125074505876801,62.3423344163411,64.81205929029758,-0.08297685766229534,-0.9376331527886848,-2.883639753993627,-1.7533212184494005,10.583201583725737,0.5050010681152344,0.7812569113011705,0.7452491760253963,-0.9200295372382215,2.410527889289014,-0.08739018060641257,1.5778885326572052,-0.4191985321045024,49.9998544010209,-6.02732592716967,0.832639356631809,11,-0.09999847412110086,-1.6249980926513743,-3.1012487411499094,-3.6799983978271555,-4.00999832153321,4,-0.028829734223919434,-2.8437641561166345,38.51499938964844,1.0793702694520133,38.2599983215332,2.052629465540498,37.86999893188477,-0.028829734223919434
4081,2015-11-30,39.27999877929688,39.27999877929688,38.03499984741211,38.2400016784668,507038.0,0.02948499635676649,1.3942353894853254,-3.9999559846240986,72.09117365507957,64.92314104044634,-0.9575106507291125,-1.9503751038226724,-3.9006020120868996,-2.936203567576179,11.618107830358777,1.2449989318847727,0.9541966229742513,1.735499191284184,-0.07830431809036043,3.5493027006587283,0.8285974365969153,2.6424009459714526,-1.3508423294067455,100.0,37.17202191275857,0.9069017546872709,11,-0.8899993896484446,-2.5149993896484446,-4.463748931884773,-4.8049983978271555,-5.354999542236328,0,-0.03767819725637034,2.1153789723876875,38.15499877929688,-2.8437641561166345,38.51499938964844,1.0793702694520133,38.2599983215332,-0.03767819725637034
4082,2015-12-01,38.71500015258789,39.5,38.71500015258789,39.459999084472656,376989.0,-0.014383875872388874,-1.1073851620864632,-0.7163471237469186,65.07462856524702,64.72903635196747,-0.3904619950580681,-1.2684792583438664,-3.193701491903383,-2.433439357456294,12.819699772636833,0.7849998474121094,1.1052211053107257,1.0550004959106474,-0.7474393255137954,2.85744031733509,0.15378058519842597,1.9562204066228688,-0.7050018310546875,53.27382709433653,-12.932321894204925,0.901219910712223,12,-0.21500015258789062,-1.8400001525878906,-3.998750686645508,-4.239999771118164,-5.040000915527337,1,-0.033966127380244515,1.3942353894853254,39.27999877929688,2.1153789723876875,38.15499877929688,-2.8437641561166345,38.51499938964844,-0.033966127380244515
4083,2015-12-02,38.040000915527344,38.775001525878906,37.959999084472656,38.70000076293945,467380.0,-0.017435082898105803,1.0123482953983527,0.8859071055878994,62.824228719179466,64.33700593680476,0.30308475489714226,-0.5221985586321694,-2.3730139483773627,-1.8148528305843783,13.467073005104513,0.81500244140625,1.1316735588488598,0.31775112152099894,-1.444449716117056,2.079951959159054,-0.563349297298025,1.1988515403400228,1.4599990844726562,5.1949210060886495,-64.75431459515906,0.8811004188190265,12,0.45999908447265625,-1.1650009155273438,-3.3775014877319336,-3.565000534057617,-1.7999992370605469,2,-0.05362778302917037,-1.1073851620864632,38.71500015258789,1.3942353894853254,39.27999877929688,2.1153789723876875,38.15499877929688,-0.05362778302917037
4084,2015-12-03,37.36000061035156,38.59000015258789,37.1150016784668,37.974998474121094,556595.0,-0.017875927676390124,-1.6696908184542303,0.9318151605352137,55.76663780194733,63.21803919707606,0.9514561878866843,0.19746016119290033,-1.533686393186656,-1.209124671739147,13.770441774212127,1.4749984741210938,1.0088507190889828,-0.3809991836547866,-2.117970405734191,1.3559720384246177,-1.2494847946944887,0.48748642738491554,2.1399993896484375,10.272499132295714,-61.55507450398465,0.8684856110397037,12,0.9475002288818359,0.3575000762939453,-2.622500419616699,-2.885000228881836,-1.220001220703125,3,-0.04296037248435214,1.0123482953983527,38.040000915527344,-1.1073851620864632,38.71500015258789,1.3942353894853254,39.27999877929688,-0.04296037248435214
4085,2015-12-04,37.310001373291016,37.5099983215332,36.77000045776367,37.0,537254.0,-0.0013383093212984143,1.084514912341971,-0.5040690245506085,51.95936597365366,61.2197654546028,0.9562182421078091,0.25958723780708226,-1.3511536461850966,-1.2329254510124912,13.721683455492917,0.7399978637695312,0.9227581088306849,-0.430248451232913,-2.1679887304644865,1.3074918279986605,-1.2991185908486997,0.43862168838287374,2.094598693847658,19.780256632753584,-47.491433466615085,0.8688701396157863,12,0.8249988555908203,0.40999794006347656,-2.4300012588500977,-2.835000991821289,-1.1949996948242188,4,-0.059501504663367566,-1.6696908184542303,37.36000061035156,1.0123482953983527,38.040000915527344,-1.1073851620864632,38.71500015258789,-0.059501504663367566
4086,2015-12-07,38.04499816894531,38.20000076293945,37.459999084472656,37.599998474121094,458518.0,0.019699725773273613,-1.0413882370273713,1.4354765274103243,46.82730283819853,59.803623837045954,0.16137550715350812,-0.3965025634965542,-1.9225173369479904,-2.038516875115576,13.78233377651384,0.8899993896484375,0.8494878078346204,0.24174842834472798,-1.4406533834110178,1.9241502401004738,-0.5994524775331485,1.0829493342226044,1.2015259216308607,46.703220694945735,-16.08021197280221,0.8412009058778737,12,0.09000205993652344,-0.3249988555908203,-3.1649980545043945,-3.569997787475586,-3.1299972534179688,0,-0.10251013007972909,1.084514912341971,37.310001373291016,-1.6696908184542303,37.36000061035156,1.0123482953983527,38.040000915527344,-0.10251013007972909
4087,2015-12-08,37.54499816894531,38.13999938964844,37.38999938964844,38.06999969482422,435237.0,-0.0131423320821219,1.2556359923361977,-1.1797795189191969,45.475801949841156,58.08282299103165,0.682162669066841,0.19833140149329154,-1.2777618627309835,-1.595730678321388,14.258180362612677,0.75,0.76199606276883,-0.31200141906738565,-1.8798441645023871,1.2558413263676158,-1.0959227917848864,0.4719199536501151,1.552934503662108,38.653231836438046,-20.436882148264118,0.7839213727175018,12,0.5900020599365234,0.1750011444091797,-2.6649980545043945,-3.069997787475586,-2.2849998474121094,1,-0.0964176084280376,-1.0413882370273713,38.04499816894531,1.084514912341971,37.310001373291016,-1.6696908184542303,37.36000061035156,-0.0964176084280376
4088,2015-12-09,37.56999969482422,37.8849983215332,37.165000915527344,37.72999954223633,513989.0,0.0006659082993267784,2.063835658688224,0.3047607283507477,45.04715891880867,56.37873698203293,0.6135088499511738,0.25533493256434525,-1.2156625013796543,-1.670397896221857,14.574912550016359,0.7199974060058594,0.6161477013143468,-0.33074989318847514,-1.8082987589140345,1.1467989725370842,-1.0695243260512584,0.4080245396743081,1.3882570448925762,43.95600940679352,-11.010625609894497,0.7387744328627814,12,0.5650005340576172,0.14999961853027344,-2.56874942779541,-3.094999313354492,-1.2700004577636719,2,-0.10367315649194042,1.2556359923361977,37.54499816894531,-1.0413882370273713,38.04499816894531,1.084514912341971,37.310001373291016,-0.10367315649194042
4089,2015-12-10,37.34000015258789,37.59500122070313,36.54499816894531,36.86000061035156,343100.0,-0.0061218936413250935,1.1212146900274573,-3.0,43.12975454298729,54.24400588499362,0.7367879164606421,0.6012188679832988,-0.8804184767105312,-1.49350238854786,15.253311565381136,1.0500030517578196,0.5741264293232575,-0.6147495269775405,-1.9071581802499722,0.6776591262948912,-1.2609538536137563,0.03145479965867537,1.4869612102117173,48.036298343432854,-2.5586604852753396,0.6462043266362151,12,0.6824989318847656,0.37999916076660156,-1.8262500762939453,-2.864999771118164,-2.0900001525878906,3,-0.029458984189234316,2.063835658688224,37.56999969482422,1.2556359923361977,37.54499816894531,-1.0413882370273713,38.04499816894531,-0.029458984189234316
4090,2015-12-11,36.56999969482422,37.290000915527344,36.20500183105469,37.209999084472656,495904.0,-0.020621329796923105,1.7124873638635107,-1.3333333333333333,36.01422923269984,50.235456504729214,1.4061878337176807,1.450302733929206,-0.02017180018184206,-0.777790460598176,16.17523422282338,1.1349983215332031,0.46658693246909166,-1.3877500534057603,-2.6662414858920442,-0.10925862091947636,-2.0269957696488987,-0.7485043371626219,2.074404612467049,18.295642064564984,-27.116212190807477,0.6392457162431402,12,1.282501220703125,1.1499996185302734,-0.962498664855957,-2.094999313354492,-0.5799980163574219,4,-0.011758280250591335,1.1212146900274573,37.34000015258789,2.063835658688224,37.56999969482422,1.2556359923361977,37.54499816894531,-0.011758280250591335
4091,2015-12-14,36.0,36.974998474121094,35.86999893188477,36.84500122070313,414040.0,-0.015586538134559791,1.000006904456123,1.3203156664997846,36.50793738168509,47.061379706555655,1.6338023618843636,2.043146441958058,0.5826024017997327,-0.24886011962323096,16.638065937149634,1.104999542236321,0.31978067668360666,-1.9057497024536119,-3.4066622452629574,-0.40483715964426636,-2.6562059738582846,-1.1552934310489391,2.4004640596676126,5.726918145351405,-40.10113062499511,0.7504562714046726,12,1.322500228881836,1.6849994659423828,-0.31874942779541016,-1.5249996185302734,1.1850013732910156,0,0.0031944910685222094,1.7124873638635107,36.56999969482422,1.1212146900274573,37.34000015258789,2.063835658688224,37.56999969482422,0.0031944910685222094
4092,2015-12-15,37.03499984741211,37.07500076293945,36.20000076293945,36.5099983215332,456506.0,0.028749995761447433,1.8925459337444357,-0.6213026833760646,41.91419823340417,44.738042985913964,0.37485300245326414,0.9459921635878601,-0.40401899264384866,-1.3212438931570176,15.971687551878755,1.0750007629394531,0.20218673281062394,-0.8004999160766602,-2.327422518397171,0.7264226862438505,-1.5639612172369155,-0.03703861491640481,1.0618083969215633,57.81644011964697,13.0251893947759,0.7634613011602555,12,0.19499969482421875,0.6499996185302734,-1.2537498474121094,-2.559999465942383,-0.29000091552733664,1,-0.05724311976831031,1.000006904456123,36.0,1.7124873638635107,36.56999969482422,1.1212146900274573,37.34000015258789,-0.05724311976831031
4093,2015-12-16,38.0,38.22999954223633,37.06499862670898,37.30500030517578,671858.0,0.026056437331275495,1.0173197347213905,1.3238050949675206,46.89197564117794,43.75196941249515,-0.6665084771836476,-0.03041207507239818,-1.3242264827283137,-2.3023490705367635,15.16345042166605,1.1949996948242188,-0.08076812104189912,0.1707502365112319,-1.3522011018197162,1.69370157484218,-0.5907254326542386,0.9322259056767024,-2.1300010681152273,90.25425920537934,47.54917227944142,0.7614756691654727,12,-0.9500007629394531,-0.3150005340576172,-1.797499656677246,-3.5249996185302734,-0.33499908447265625,2,-0.07210530732807363,1.8925459337444357,37.03499984741211,1.000006904456123,36.0,1.7124873638635107,36.56999969482422,-0.07210530732807363
4094,2015-12-17,37.76499938964844,38.85499954223633,37.68999862670898,38.599998474121094,508155.0,-0.00618422658819906,-1.3654826266788334,-1.2014380591689995,47.610296695703845,43.26873949272294,-0.4112662989309186,0.17953312980979064,-1.085893038024068,-2.08833659006784,14.620974888019225,1.1650009155273509,-0.2972058862615512,-0.04250030517577841,-1.5555501493539268,1.47054953900237,-0.7990252272648561,0.7140246169132993,-1.8478004455566364,63.48408945686892,20.80526499842012,0.7565249220890754,12,-0.4025001525878906,-0.07999992370605469,-1.5249996185302734,-3.289999008178711,0.4850006103515625,3,-0.03879253743585265,1.0173197347213905,38.0,1.8925459337444357,37.03499984741211,1.000006904456123,36.0,-0.03879253743585265
4095,2015-12-18,37.1150016784668,37.665000915527344,36.90999984741211,37.64500045776367,470419.0,-0.017211643629995832,1.649127973123101,0.634729772945315,35.9141258081729,42.05616426716454,0.232624796092054,0.780967881858075,-0.43907970857884493,-1.4758539987003303,13.717515517521187,0.8549995422363281,-0.47829060673608836,-0.6362480163574205,-2.1651611827258392,0.8926651500109983,-1.4007045995416334,0.1282085668267925,-1.080290710449212,41.708626198082925,6.021102104940525,0.7644565831842112,12,0.24749755859375,0.5699977874755859,-0.8887519836425781,-2.6400012969970703,0.6899986267089844,4,-0.05024926833153898,-1.3654826266788334,37.76499938964844,1.0173197347213905,38.0,1.8925459337444357,37.03499984741211,-0.05024926833153898
4096,2015-12-21,36.92499923706055,37.540000915527344,36.92499923706055,37.04999923706055,269481.0,-0.005119289581400843,-8.84002685546875,0.2358495998157425,37.75648759675035,41.19846267237668,0.27608073572034897,0.8897886204129719,-0.24937708647495072,-1.3195034127380652,12.502597515415387,0.6150016784667969,-0.5639763275871701,-0.7457504272460938,-2.270445661877133,0.7789448073849456,-1.5080980445616134,0.01659719006942595,-0.7774767260742124,27.30692306808124,-5.901751813537871,0.7623476173155194,12,0.4375,0.7600002288818359,-0.7212495803833008,-2.4499988555908203,1.7000007629394531,0,-0.025321532238660738,1.649127973123101,37.1150016784668,-1.3654826266788334,37.76499938964844,1.0173197347213905,38.0,-0.025321532238660738
4097,2015-12-22,36.83000183105469,37.19499969482422,36.54999923706055,37.150001525878906,210892.0,-0.0025727124703773807,2.14637414168481,2.55999755859375,41.01040228360507,40.749934157354055,0.28942627708372015,0.9516697631940829,-0.14627930888086382,-1.2533037244550513,11.944525890515944,0.6450004577636719,-0.6162527152828687,-0.7887479782104521,-2.3551975912161467,0.7777016347952426,-1.5719727847132958,-0.005523171707608299,-0.5741802388183501,12.147616352388614,-23.58821893224687,0.7832248065028458,12,0.5324974060058594,0.8549976348876953,-0.6262521743774414,-2.355001449584961,1.529998779296875,1,0.009638868438420767,-8.84002685546875,36.92499923706055,1.649127973123101,37.1150016784668,-1.3654826266788334,37.76499938964844,0.009638868438420767
4098,2015-12-23,37.474998474121094,37.54499816894531,37.11000061035156,37.13999938964844,191165.0,0.017512805077368965,-1.202538002433701,-1.0468731373530744,50.858834951898864,41.60872086945534,-0.41399998310868824,0.2580793811063842,-0.7531083055736474,-1.9182908411448807,11.275998263808587,0.714996337890625,-0.6722037117573336,-0.10450134277343892,-1.6423764596494053,1.4333737741025274,-0.8734389012114221,0.6644362156645442,-1.1152097638847565,40.13011343137352,1.1248680179671666,0.768937558437984,12,-0.11249923706054688,0.21000099182128906,-0.8662500381469727,-2.6399993896484375,0.26000213623046875,2,-0.019479641680050563,2.14637414168481,36.83000183105469,-8.84002685546875,36.92499923706055,1.649127973123101,37.1150016784668,-0.019479641680050563
4099,2015-12-25,37.474998474121094,37.474998474121094,37.474998474121094,37.474998474121094,0.0,0.0,1.0,0.0,51.241514513948495,43.30064145626074,-0.4390024414937628,0.18569067109226012,-0.7191505634306594,-1.9448710849478417,10.2779803530246,0.0,-0.6840617508991471,-0.052501296997071734,-1.5261802159334863,1.4211776219393428,-0.789340756465279,0.6843381624711355,-1.0154013306047602,82.95944794742226,39.807124444576985,0.7368394594682063,12,-0.11249923706054688,0.21000099182128906,-0.8662500381469727,-2.6399993896484375,0.220001220703125,4,0.005070112051837938,-1.202538002433701,37.474998474121094,2.14637414168481,36.83000183105469,-8.84002685546875,36.92499923706055,0.005070112051837938
4100,2015-12-28,37.05500030517578,37.584999084472656,36.98500061035156,37.46500015258789,80086.0,-0.011207423243401848,-1.1818156597007885,-100.0,42.18010449749001,43.93088224690574,0.06372990069466766,0.5471046818447434,-0.23246249826327414,-1.5450640066545418,9.509026766933165,0.5999984741210938,-0.708113376653472,-0.4174995422363281,-1.8745850470391332,1.039585962566477,-1.1460422946377307,0.3110432101650744,-0.49958706571064937,48.79238092429944,5.83768255394579,0.7285427524014038,12,0.4724998474121094,0.6299991607666016,-0.44625186920166016,-2.220001220703125,4.25,0,0.03224935055950606,1.0,37.474998474121094,-1.202538002433701,37.474998474121094,2.14637414168481,36.83000183105469,0.03224935055950606
4101,2015-12-29,37.79999923706055,37.79999923706055,37.224998474121094,37.224998474121094,173836.0,0.02010521996354453,1.0,-1.4024414071586078,51.93917364578105,45.0447684038365,-0.44598822508359603,-0.3314508126279776,-0.8981606103163671,-2.313152465106853,7.892351731023366,0.7449989318847656,-0.6819171759286178,0.4014993667602553,-0.7963407797367736,1.5993395132572843,-0.19742070648825916,1.0004194400087698,-1.1526025454845694,100.0,54.1671889571893,0.5989200732485144,12,-0.09749984741210938,-0.11499977111816406,-1.1912508010864258,-2.9650001525878906,2.645000457763672,1,0.00013230339196224072,-1.1818156597007885,37.05500030517578,1.0,37.474998474121094,-1.202538002433701,37.474998474121094,0.00013230339196224072
4102,2015-12-30,37.400001525878906,37.95000076293945,37.03499984741211,37.70000076293945,200331.0,-0.010581950244841987,1.2875044703526215,-0.5217371113160356,48.77698971073024,45.25421441156453,0.012549579053867888,-0.03691330792374714,-0.3893148303367582,-1.922118955015776,6.087877243451387,0.9150009155273438,-0.5361052193944289,0.06725158691406108,-0.9582924813688649,1.092795655196987,-0.4455204472274019,0.5800236210555241,-0.6643007202765148,43.00526942036376,-2.938334715257305,0.5127720341414619,12,0.30249786376953125,0.28499794006347656,-0.6462526321411133,-2.420001983642578,1.729999542236321,2,0.032753968559960045,1.0,37.79999923706055,-1.1818156597007885,37.05500030517578,1.0,37.474998474121094,0.032753968559960045
4103,2016-01-04,36.0,36.29999923706055,35.689998626708984,36.09500122070313,430457.0,-0.03743319435188197,1.4158571406988865,0.3166715410144814,41.748758695240596,44.60293241151306,1.2281716376965122,1.2674005927381486,1.0872964545278663,-0.5247036823529854,5.5723612554893585,1.7100028991699219,-0.37593937720392034,-1.2307498931884737,-2.360603753337827,-0.10089603303912043,-1.7956768232631504,-0.6658229631137971,2.854999542236328,13.716861958727039,-30.641711926109792,0.5649269300746755,1,0.8199996948242188,1.5949993133544922,0.753748893737793,-1.0200004577636719,2.845001220703132,0,0.06555557250976562,1.2875044703526215,37.400001525878906,1.0,37.79999923706055,-1.1818156597007885,37.05500030517578,0.06555557250976562
4104,2016-01-05,35.755001068115234,36.459999084472656,35.415000915527344,36.22999954223633,259473.0,-0.006805525885687946,1.2352960376003657,4.999919691615431,44.634629863368865,45.57187730653484,1.2941634336415149,1.460892492087126,1.3860384155703827,-0.28941024716191066,6.0356139619047715,1.0449981689453125,-0.3331801069066813,-1.3954988479614272,-2.70103636262629,-0.0899613332965643,-2.0482676052938587,-0.7427300906289958,3.0366984558105443,13.412235623405842,-32.82857572919904,0.6527687573324326,1,0.9274997711181641,1.7024993896484375,0.9987478256225586,-0.7750015258789062,2.8699989318847656,1,0.05537685591071084,1.4158571406988865,36.0,1.2875044703526215,37.400001525878906,1.0,37.79999923706055,0.05537685591071084
4105,2016-01-06,35.09000015258789,35.64500045776367,34.825000762939446,35.44499969482422,286091.0,-0.018598822420966554,1.1721815490175462,0.7473698581731155,44.083219032831735,46.27484746609943,1.8346423295670888,2.0564860035201633,2.0622177202200973,0.35896580813877677,7.024482377450703,0.9300003051757884,-0.43008059905509555,-1.9494997024536147,-3.543556575897476,-0.3554428290097533,-2.7465281391755454,-1.152471265731684,3.5666314270019512,8.479980468750208,-41.11400741238392,0.7970284367219324,1,1.2975006103515625,2.072500228881836,1.8375005722045898,-0.10499954223632812,2.1800003051757812,2,0.07423766118291697,1.2352960376003657,35.755001068115234,1.4158571406988865,36.0,1.2875044703526215,37.400001525878906,0.07423766118291697
4106,2016-01-07,34.14500045776367,34.34000015258789,33.459999084472656,33.97499847412109,485972.0,-0.026930740687230337,2.1428532503184585,-0.47887944466534704,30.986823216677067,45.161116458662995,2.6192733712720297,2.8399315384082584,3.004421556398569,1.2828742850835226,7.73188532226691,1.6300010681152344,-0.5558730234196361,-2.6994995117187486,-4.6823965440610635,-0.7166024793764336,-3.6909480278899025,-1.7080509955475947,4.281733272827147,15.256149604044767,-31.922257523903596,0.9914485161711569,1,1.5599994659423828,2.3349990844726562,3.1475000381469727,0.8400001525878906,4.360000610351555,3,0.2096939449823354,1.1721815490175462,35.09000015258789,1.2352960376003657,35.755001068115234,1.4158571406988865,36.0,0.2096939449823354
4107,2016-01-08,33.924999237060554,34.634998321533196,33.880001068115234,34.25,468413.0,-0.0064431459292335624,-2.6385663991763533,-1.9117468865700566,20.27712931866813,41.7631491660818,2.6640144120136,2.9247812400582163,3.2448031527850176,1.472307294970598,8.429889727164678,0.7549972534179616,-0.541538383771325,-2.7385007858276325,-5.080519718285622,-0.39648185336964303,-3.909510252056627,-1.5674913195986377,4.10439572184081,15.500005086263258,-25.14607888301083,1.1710094662289945,1,1.7800006866455007,2.555000305175774,3.6525001525878835,1.2950000762939382,5.805000305175774,4,0.1921886692525272,2.1428532503184585,34.14500045776367,1.1721815490175462,35.09000015258789,1.2352960376003657,35.755001068115234,0.1921886692525272
4108,2016-01-11,33.674999237060554,34.185001373291016,33.47499847412109,33.80500030517578,385343.0,-0.007369196923279309,-1.6792431101865863,0.40000234750048574,20.232857855981962,38.317742870752184,2.590742606160923,3.0230070333536148,3.4823951042621957,1.7083371963218141,9.490511577723607,0.710002899169929,-0.5514989911116359,-2.793750762939446,-5.445655504156832,-0.14184602172205985,-4.119703133548143,-1.4677983923307494,3.9888440518865096,7.166671752929925,-29.326893715893608,1.325952370608694,1,2.0300006866455007,2.482500076293938,4.012500762939446,1.6550006866455007,5.735000610351555,0,0.1619896645773713,-2.6385663991763533,33.924999237060554,2.1428532503184585,34.14500045776367,1.1721815490175462,35.09000015258789,0.1619896645773713
4109,2016-01-12,36.2400016784668,37.22999954223633,33.310001373291016,33.74499893188477,1245353.0,0.07616933925816882,-1.329866661225193,-19.19217113178303,45.01991806973191,38.633277712112395,-0.18759467852452616,0.39143939347651724,0.9338895665436553,-0.8409325008855504,9.806723394604669,3.9199981689453125,-0.5347226841548434,-0.17374839782714702,-2.7950214203106825,2.4475246246563884,-1.4843849090689147,1.1368881134146207,1.087534074122317,74.74494065807451,37.303670154443545,1.3106365112417673,1,-0.6100006103515625,-0.157501220703125,1.4474983215332031,-0.9100017547607422,4.004997253417976,1,0.0718818824940668,-1.6792431101865863,33.674999237060554,-2.6385663991763533,33.924999237060554,2.1428532503184585,34.14500045776367,0.0718818824940668
4110,2016-01-13,36.13999938964844,36.84000015258789,36.005001068115234,36.66999816894531,586669.0,-0.0027594449278897093,-1.0875096560077058,-0.2124241265958266,45.48591018193415,37.91624843835162,-0.25818570578457667,0.4823033408302564,1.0447311167777968,-0.7089336131946595,9.815676558675898,0.8349990844726562,-0.6588242325923801,-0.25225067138671875,-2.8751808813226987,2.370679538549261,-1.5637157763547052,1.0592144335812677,1.0900001525878906,72.19386067006357,32.08802479512816,1.311465104967989,1,-0.5099983215332031,-0.057498931884765625,1.8725013732910156,-0.8099994659423828,4.200000762939453,2,0.06876039436412773,-1.329866661225193,36.2400016784668,-1.6792431101865863,33.674999237060554,-2.6385663991763533,33.924999237060554,0.06876039436412773
4111,2016-01-14,36.1150016784668,36.36999893188477,35.38999938964844,35.95000076293945,609832.0,-0.0006916909685615868,1.9037220394922345,-0.3113231991708412,45.855069745965366,37.59159066448886,-0.5557877281693138,0.5442630916380438,1.076632579778817,-0.6464108476165791,9.668364247764476,0.9799995422363352,-0.8010470138014867,-0.2829984664916978,-2.902810392058612,2.3368134590752163,-1.5929044292751513,1.0269074962917557,1.1149978637695312,71.55616365837425,26.760710716601224,1.309905962783457,1,-0.845001220703125,-0.032501220703125,1.8124980926513672,-0.7850017547607422,4.029998779296875,3,0.03198113597169039,-1.0875096560077058,36.13999938964844,-1.329866661225193,36.2400016784668,-1.6792431101865863,33.674999237060554,0.03198113597169039
4112,2016-01-15,34.915000915527344,36.349998474121094,34.389999389648445,36.084999084472656,562219.0,-0.033227210498925186,1.3058854152641937,-7.090858648911083,36.05665864112009,36.95913510291991,0.2845716553943092,1.6625344018156056,2.275538156872436,0.5695088877159833,9.854223511292581,1.9599990844726491,-0.8836859310723995,-1.3769992828369126,-4.059104399321079,1.3051058336472536,-2.718051841078996,-0.035946724594829504,1.9249992370605469,40.94388499850137,-4.2582198865312435,1.3410525582420838,1,0.3549995422363281,1.1674995422363281,3.0124988555908203,0.41499900817871094,6.2350006103515625,4,0.10282113872124654,1.9037220394922345,36.1150016784668,-1.0875096560077058,36.13999938964844,-1.329866661225193,36.2400016784668,0.10282113872124654
4113,2016-01-18,35.2599983215332,35.439998626708984,34.650001525878906,34.81999969482422,424039.0,0.009881065357567609,-1.0256466687207477,-0.37606779086297065,38.372699817094706,36.26336509777835,-0.1971682509291739,1.1612771865362532,1.9208591151088328,0.24283770722585984,10.35339718016261,0.7899971008300781,-1.1101520786275216,-0.8950017929077134,-3.4882075475016165,1.6982039616861897,-2.1916046702046685,0.4016010843892417,1.2270019531249972,49.7448433443233,8.933838886204072,1.2966028772969527,1,0.01000213623046875,0.8225021362304688,2.667501449584961,0.07000160217285156,5.3300018310546875,0,0.12677258744999165,1.3058854152641937,34.915000915527344,1.9037220394922345,36.1150016784668,-1.0875096560077058,36.13999938964844,0.12677258744999165
4114,2016-01-19,36.29999923706055,36.474998474121094,35.560001373291016,35.84000015258789,609445.0,0.029495206041805666,1.2592589104061487,1.0454557276991234,46.2789500539773,36.50733521123896,-1.2870815901017352,0.006213253796104823,0.8769365672551928,-0.7845787382783129,10.043921610837367,1.2150001525878906,-1.2770896416465405,0.2182491302490206,-2.263855970113532,2.7003542306115733,-1.0228034199322522,1.4593016804302934,-2.9899978637695312,77.95915316861107,36.58148231152509,1.2410525501812757,1,-1.029998779296875,-0.217498779296875,1.6275005340576172,-0.9699993133544922,3.0900001525878906,1,0.08567494974425238,-1.0256466687207477,35.2599983215332,1.3058854152641937,34.915000915527344,1.9037220394922345,36.1150016784668,0.08567494974425238
4115,2016-01-20,35.25,35.915000915527344,35.10499954223633,35.45000076293945,631677.0,-0.028925599425042137,-2.3061167293364786,-0.434785132602458,37.79904760340292,37.26424903198628,-0.23691358450662392,0.9584684757092816,1.8997713354612102,0.2716278923182287,10.602823427972458,1.1949996948242188,-1.3046172170809385,-0.7385000228881822,-3.1971819582149834,1.720181912438619,-1.9678409905515792,0.4908409447752149,-1.8766986846923857,41.24704978319317,6.983785477054077,1.2293409676633993,1,0.020000457763671875,0.8325004577636719,2.621249198913574,0.9475002288818359,4.5,2,0.1417020973584333,1.2592589104061487,36.29999923706055,-1.0256466687207477,35.2599983215332,1.3058854152641937,34.915000915527344,0.1417020973584333
4116,2016-01-21,35.9900016784668,36.290000915527344,35.084999084472656,35.084999084472656,539253.0,0.020992955417497683,-1.662979839066603,-4.524995708481947,43.46617595327616,39.84080976916495,-0.7684946031407947,0.15265422406103824,1.1580525067029726,-0.4541278633704877,11.08979086866738,1.2050018310546875,-1.3334766208747908,0.04825153350829936,-2.370689754516661,2.46719282153326,-1.1612191105041774,1.257722177520776,-2.554666419982915,76.73875258429837,41.780994867397084,1.2094706440124785,1,-0.720001220703125,0.092498779296875,1.796248435974121,0.3624992370605469,4.349998474121094,3,0.12086685944012454,-2.3061167293364786,35.25,1.2592589104061487,36.29999923706055,-1.0256466687207477,35.2599983215332,0.12086685944012454
4117,2016-01-22,37.185001373291016,37.65499877929688,36.76499938964844,37.099998474121094,468815.0,0.03320365765748767,-1.3576109418499676,0.09392558621823378,55.597548647737945,43.77021985713784,-1.6231206581440034,-1.0692048403479077,-0.014658840597789435,-1.6192457209364548,11.748489843381353,1.6649971008300852,-1.2758660404426507,1.225501251220706,-1.2258763147067668,3.6768788171481788,-0.00018753174303043352,2.4511900341844424,-3.6888728504943913,84.35947302543198,44.78514114294958,1.2256887829637377,1,-1.7025012969970703,-1.1025009155273438,0.31874847412109375,-0.8325004577636719,3.4899978637695312,4,0.07960196248906803,-1.662979839066603,35.9900016784668,-2.3061167293364786,35.25,1.2592589104061487,36.29999923706055,0.07960196248906803
4118,2016-01-25,36.74499893188477,37.65999984741211,36.38000106811523,37.53499984741211,455806.0,-0.011832793469312208,1.4615339471078155,-9.293811425750489,54.591824096557836,44.833764971229606,-0.7843221442695096,-0.7238061654703856,0.4357251359073686,-1.1505788259504754,12.30852377723027,1.279998779296882,-1.0209842485598273,0.8219987869262795,-1.5549774000787409,3.1989749739313,-0.36648930657623424,2.010486880428793,-3.082515598828138,64.46599439128589,20.69078935732844,1.1884880935025113,1,-0.7199993133544993,-0.6624984741211009,0.7125005722045827,-0.25749969482422586,4.4449996948242045,0,0.11988032989631625,-1.3576109418499676,37.185001373291016,-1.662979839066603,35.9900016784668,-2.3061167293364786,35.25,0.11988032989631625
4119,2016-01-26,37.665000915527344,37.834999084472656,36.02999877929688,36.11999893188477,406934.0,0.025037474768961232,-1.0927512002459185,-1.9556964470240652,61.66741739120518,46.631710216704164,-1.65496827110114,-1.7168685378942854,-0.4489672244919021,-2.0484105883944608,12.809403800105251,1.8050003051757741,-0.6272343003604846,1.7325006484985366,-0.6719530193568133,4.136954316353886,0.5302738145708616,2.9347274824262115,-3.7626665916093813,93.81824840198864,43.69563670713331,1.2022268339276736,1,-1.5525016784667969,-1.5825004577636719,-0.2975015640258789,-1.1775016784667969,2.950000762939453,1,0.07765828132118058,1.4615339471078155,36.74499893188477,-1.3576109418499676,37.185001373291016,-1.662979839066603,35.9900016784668,0.07765828132118058
4120,2016-01-27,38.25,38.45000076293945,37.50500106811523,38.084999084472656,504522.0,0.015531636008310645,2.345117208598923,0.10679657196188813,69.22715176481901,49.22860821879902,-2.1335540049768085,-2.3270605501394073,-0.999190417582497,-2.5904479370080935,13.36334626488685,0.9449996948242259,-0.16375954464188425,2.2577497482299833,-0.3174777964326978,4.832977292892664,0.9701359758986428,3.545363520561324,-4.033052495237662,94.05644388770172,37.89078589779797,1.2876137723313403,1,-1.8299999237060547,-2.3699989318847656,-0.7262506484985352,-1.7625007629394531,2.0,2,0.029803905611723858,-1.0927512002459185,37.665000915527344,1.4615339471078155,36.74499893188477,-1.3576109418499676,37.185001373291016,0.029803905611723858
4121,2016-01-28,37.80500030517578,38.66999816894531,37.584999084472656,37.97000122070313,573778.0,-0.01163397894965279,-2.5867539313232197,-1.000000000000043,67.79816131681886,52.75544184943221,-1.5909198025850984,-1.9833545990711556,-0.5409549449704514,-2.1076717990532075,14.227060662761723,1.0849990844726562,-0.07877704604000257,1.8125,-0.7634674899476437,4.388467489947644,0.5245162550261782,3.100483744973822,-3.1647474745957282,67.23492182758712,5.680562875505025,1.2879837449738232,1,-1.1450004577636719,-1.8150005340576172,-0.2812509536743164,-1.3175010681152344,3.7849998474121094,3,0.05144821264709609,2.345117208598923,38.25,-1.0927512002459185,37.665000915527344,1.4615339471078155,36.74499893188477,0.05144821264709609
4122,2016-01-29,38.625,38.834999084472656,37.79499816894531,38.52999877929688,587548.0,0.021690244364631184,3.0388432935320435,-0.5757617792573418,71.57802349546512,56.44492225814003,-2.044291624529258,-2.8531578369024615,-1.3830505165965334,-2.887218167173401,14.980403325932112,1.0400009155273438,0.03690662206575013,2.571249771118161,-0.1967289446848568,5.339228486921179,1.1872604132166487,3.955239129019674,-3.501177728816117,92.51340243759807,23.08467302825578,1.3839893579015095,1,-1.6650009155273438,-2.552499771118164,-1.1012506484985352,-2.137500762939453,3.009998321533203,4,0.044401298448877524,-2.5867539313232197,37.80500030517578,2.345117208598923,38.25,-1.0927512002459185,37.665000915527344,0.044401298448877524
4123,2016-02-01,38.36000061035156,39.06499862670898,38.040000915527344,38.775001525878906,530387.0,-0.0068608256219659935,1.0603070175438747,-4.368374558304214,61.55942460899364,58.14275276425296,-1.445301806024922,-2.5321103757619454,-1.1335269880502992,-2.588164907496605,14.615260502154165,1.0249977111816335,0.15504717744713048,2.1882503509521456,-0.7650894499758039,5.141590151880095,0.7115804504881709,3.6649202514161203,-2.7166135853072504,76.77106913337879,7.683721378914086,1.4766699004639765,2,-1.2850017547607422,-2.1725006103515625,-0.8362512588500977,-1.8725013732910156,2.9099998474121094,0,0.060349285450331136,3.0388432935320435,38.625,-2.5867539313232197,37.80500030517578,2.345117208598923,38.25,0.060349285450331136
4124,2016-02-02,37.73500061035156,38.33000183105469,37.47000122070313,38.165000915527344,584570.0,-0.016293013296546754,1.2631531395873927,1.0361430278518247,58.22589618829301,60.41240260701853,-0.6653041891631517,-1.8458033959032605,-0.5340023511672669,-1.925054725659976,13.844609918955154,0.8899993896484304,0.48171062942912357,1.4642503738403292,-1.5621102254601738,4.490610973140832,-0.04892992580992228,2.9774306734905807,-1.5441557290409023,16.614408816628462,-49.928615448723896,1.51318029965025,2,-0.6600017547607422,-1.5475006103515625,-0.21125125885009766,-1.2475013732910156,4.005001068115234,1,0.09155950604144492,1.0603070175438747,38.36000061035156,3.0388432935320435,38.625,-2.5867539313232197,37.80500030517578,0.09155950604144492
4125,2016-02-03,37.69499969482422,38.63999938964844,37.58000183105469,38.21500015258789,607330.0,-0.001060048095411159,-1.8266745334601515,1.2093025318926207,58.13592968387524,62.042375243751756,-0.2704474202858691,-1.6871363423280172,-0.5217564060497679,-1.8380074099600279,12.674417122024305,1.05999755859375,0.7867865833657817,1.293999481201169,-1.7426050073270147,4.330603969729353,-0.22430276306292285,2.812301725465261,-1.044290214249827,14.10651034753232,-49.66248239023707,1.5183022442640914,2,-0.14750099182128906,-1.5074996948242188,-0.1712503433227539,-1.2075004577636719,3.0149993896484375,2,0.07746390787326396,1.2631531395873927,37.73500061035156,1.0603070175438747,38.36000061035156,3.0388432935320435,38.625,0.07746390787326396
4126,2016-02-04,41.30500030517578,41.60499954223633,39.3650016784668,39.5,1057692.0,0.09576868655200554,-1.1590372609146462,-3.471151377324579,76.3613776467604,64.34946735475425,-3.405336983663126,-4.989013673169211,-4.127645839376157,-5.375580083971798,11.192645928165627,3.9099998474121094,1.036244976366575,4.54600009918213,0.986106709217971,8.10589348914629,2.7660534042000506,6.32594679416421,-4.268004561219854,92.74487644896283,25.0109654115347,1.7799466949820806,2,-2.4875011444091797,-3.8474998474121094,-3.6987504959106445,-4.817501068115234,1.1399993896484375,3,-0.025541709172765326,-1.8266745334601515,37.69499969482422,1.2631531395873927,37.73500061035156,1.0603070175438747,38.36000061035156,-0.025541709172765326
4127,2016-02-05,40.44499969482422,41.79499816894531,40.31999969482422,41.415000915527344,841816.0,-0.020820738506175496,-1.4180278660229633,-0.5373967073144958,70.51839703688587,66.11908657034625,-2.2733409406391374,-3.8108924442551597,-3.2520043236193032,-4.454761969954475,10.010043822249846,1.4749984741210938,1.4881142648349766,3.35999946594238,-0.29989713725223766,7.019896069136998,1.5300511643450676,5.189947767539692,-2.8649978637695312,68.78614042329492,-1.1727348083462914,1.8299483015973101,2,-1.532501220703125,-2.8924999237060547,-2.7512502670288086,-3.957500457763672,2.5849990844726634,4,0.028310062217906218,-1.1590372609146462,41.30500030517578,-1.8266745334601515,37.69499969482422,1.2631531395873927,37.73500061035156,0.028310062217906218
4128,2016-02-08,39.13000106811523,40.900001525878906,38.685001373291016,40.68000030517578,783698.0,-0.03251325594341081,1.2261289289910997,1.5979353468617346,60.96049972224519,66.04054016268404,-0.6531359054680692,-2.1779282302644205,-1.9488954784028252,-3.0971520774215406,8.066986243153345,2.2150001525878906,1.8176492496416614,1.7722507476806584,-1.6209801102810388,5.165481605642356,0.07563531869980977,3.468866176661507,-0.7069999694824176,38.38152644447005,-29.302743633379116,1.6966154289808493,2,0.5024986267089915,-1.5775012969970632,-1.4362516403198171,-2.6425018310546804,2.5,0,0.06401730603220335,-1.4180278660229633,40.44499969482422,-1.1590372609146462,41.30500030517578,-1.8266745334601515,37.69499969482422,0.06401730603220335
4129,2016-02-09,38.84500122070313,39.59500122070313,38.25,39.07500076293945,804075.0,-0.007283410161834203,1.1181113951273893,0.14838687448162635,64.80032917260837,65.54867098577174,-0.20467412829851384,-1.7789706368361777,-1.687562981462328,-2.7711648294900826,8.733405292028445,1.345001220703132,1.9112585724665792,1.3570009231567468,-2.05550938748857,4.7695112338020635,-0.34925423216591156,3.063256078479405,2.9499969482421804,30.011873990891946,-39.32217624672499,1.7062551553226597,2,0.7874984741210866,-1.292501449584968,-1.6375017166137766,-2.3575019836425852,2.9399986267089773,1,0.062427575256918555,1.2261289289910997,39.13000106811523,-1.4180278660229633,40.44499969482422,-1.1590372609146462,41.30500030517578,0.062427575256918555
4130,2016-02-10,38.625,39.665000915527344,38.51499938964844,39.1150016784668,624423.0,-0.005663565807429549,-2.239427690290829,2.130446320468445,61.333322395136896,64.83035555002931,0.08282478508770197,-1.4369258198096944,-1.4826678428614173,-2.4938746953895077,9.45013941072104,1.1500015258789062,2.05982834769938,1.0127496719360352,-2.373965144278749,4.399464488150819,-0.6806077361713605,2.706107080043431,3.0990982055664062,10.578284730442268,-55.43067223536743,1.6933574081073928,2,1.0074996948242188,-1.072500228881836,-1.5549993515014648,-2.137500762939453,3.9150009155273438,2,0.08064729264638948,1.1181113951273893,38.84500122070313,1.2261289289910997,39.13000106811523,-1.4180278660229633,40.44499969482422,0.08064729264638948
4131,2016-02-11,37.27000045776367,38.185001373291016,37.20500183105469,38.14500045776367,649339.0,-0.035080894297380705,1.0523511272308945,1.785708168873734,50.36062392049118,62.47286670836552,1.5130691703492758,0.00952850877241218,-0.1950987117187566,-1.088085542373463,9.450607994938606,1.4199981689453125,2.0186060114534357,-0.39999980926513956,-3.717906799054518,2.9179071805242387,-2.0589533041598287,1.2589536856295496,4.384615783691409,1.4160932149862038,-59.69926938560864,1.6589534948946891,2,2.229999542236328,0.2824993133544922,-0.49499988555908203,-0.5400009155273438,5.20000076293946,3,0.09229939856339353,-2.239427690290829,38.625,1.1181113951273893,38.84500122070313,1.2261289289910997,39.13000106811523,0.09229939856339353
4132,2016-02-12,38.50500106811523,38.50500106811523,37.650001525878906,37.90499877929688,563809.0,0.033136586938095736,1.849987602281224,-0.6857169015066802,56.995237997047646,61.96573486259375,0.28972423588048457,-0.9936743967451704,-1.4663548060261036,-2.2456783543210435,8.870450373055988,1.2350006103515554,1.8675970816005218,0.6555007934570227,-2.4139825205983385,3.724984107512384,-0.8792408635706579,2.1902424504847033,2.9716305969238377,35.18266155424904,-24.455123607796963,1.5347416570276804,2,0.9949989318847727,-0.9525012969970632,-2.412501335144036,-2.025001525878899,3.5099983215332102,4,0.10232433495428683,1.0523511272308945,37.27000045776367,-2.239427690290829,38.625,1.1181113951273893,38.84500122070313,0.10232433495428683
4133,2016-02-15,39.72999954223633,40.06999969482422,39.01499938964844,39.43999862670898,537924.0,0.03181400961277947,1.1752556237218814,0.48333301544313045,58.01318935082045,61.94210076954124,-0.8051758898784414,-1.9674957111555784,-2.6923611122003734,-3.381048726949473,8.576018015694627,1.5649986267089915,1.7944388780055789,1.6569992065429702,-1.2660460226648667,4.580044435750807,0.1954765919390482,3.118521821146892,1.5757669294433612,88.13262107844835,31.462738956949167,1.4615226146039193,2,-0.22999954223632812,-2.177499771118164,-3.6374998092651367,-3.25,2.9350013732910156,0,0.08306064120520262,1.849987602281224,38.50500106811523,1.0523511272308945,37.27000045776367,-2.239427690290829,38.625,0.08306064120520262
4134,2016-02-16,39.40999984741211,40.15999984741211,39.15499877929688,40.0,376941.0,-0.008054359388653731,1.2087939266655612,-2.0344768619609614,54.59587934069209,61.548761842520896,-0.24874956381049174,-1.4783521538469557,-2.355186656969394,-2.96319066836125,9.112235992078938,1.0050010681152273,1.5861343783687758,1.1814994812011719,-1.6745319322976968,4.037530894700041,-0.24651622554826247,2.609515187950606,1.7317360386425804,74.61927230243921,21.741711760154033,1.4280157067494346,2,0.09000015258789062,-1.8575000762939453,-3.478750228881836,-2.9300003051757812,3.0149993896484375,1,0.05633091167973947,1.1752556237218814,39.72999954223633,1.849987602281224,38.50500106811523,1.0523511272308945,37.27000045776367,0.05633091167973947
4135,2016-02-17,40.24499893188477,40.29999923706055,39.459999084472656,39.459999084472656,427854.0,0.021187492710114553,-1.140128193290991,-1.3305078718520793,59.37739793044585,59.661652985152614,-0.7643739378506638,-2.0237079481827607,-3.1613422409067766,-3.7090923883911557,9.394416537185531,0.8899993896484375,1.5938448783628019,1.7667486190795998,-0.85673438651704,4.39023162467624,0.4550071162812799,3.0784901218779197,0.7392675919699201,98.22292887648159,45.21328597060135,1.3117415027983197,2,-0.7449989318847727,-2.1525001525878977,-4.38874816894532,-3.839998245239265,1.7750015258788991,2,0.03826564682319433,1.2087939266655612,39.40999984741211,1.1752556237218814,39.72999954223633,1.849987602281224,38.50500106811523,0.03826564682319433
4136,2016-02-18,40.34000015258789,40.81499862670898,39.974998474121094,40.5,351472.0,0.002360572076642642,1.126590469016356,-0.2038215012901922,56.98005768778729,58.157393057475,-1.1294270621793316,-1.872091870412035,-3.2494961167979994,-3.703719490336873,10.084488839139837,0.8400001525878835,1.6951869514300881,1.6442499160766602,-0.8275385477267321,4.116038379880052,0.40835568417496404,2.8801441479783563,0.4930957835548,84.99213556952357,35.45186952542345,1.2358942319016974,2,-1.2874984741210938,-2.2475013732910156,-4.4837493896484375,-3.934999465942383,1.8600006103515625,3,0.05453645896425008,-1.140128193290991,40.24499893188477,1.2087939266655612,39.40999984741211,1.1752556237218814,39.72999954223633,0.05453645896425008
4137,2016-02-19,40.14500045776367,40.60499954223633,39.74499893188477,40.31499862670898,388058.0,-0.004833904166748226,1.2933349609374811,1.0624895691771723,57.306589542014606,57.75140303744937,-1.0967974413595272,-1.5220000978695367,-3.033654852686368,-3.416603822092597,10.496395679997544,0.8600006103515554,1.8132321333610761,1.3012502670288058,-1.1439874608859881,3.7464879949435996,0.07863140307140526,2.5238691309862062,0.6699981689453054,62.777863726240504,15.992990331862849,1.2226188639573985,2,-1.135000228881836,-2.052501678466797,-4.46875,-3.739999771118164,3.0550003051757812,4,0.05791507625926129,1.126590469016356,40.34000015258789,-1.140128193290991,40.24499893188477,1.2087939266655612,39.40999984741211,0.05791507625926129
4138,2016-02-22,41.150001525878906,41.2599983215332,40.49499893188477,40.49499893188477,338268.0,0.025034277161675167,-1.3358667482018869,-3.8529979355534807,63.55696937096724,57.613251948378135,-1.9949148635807532,-2.2978823092431497,-4.0065124405049914,-4.35288760638889,11.344630106392813,1.1149978637695312,1.3834943017615942,2.086001205444333,-0.35681756437054446,4.528819975259211,0.8645918205368943,3.307410590351772,-3.9449996948242188,94.77449788243479,42.348511672634366,1.2214093849074372,2,-1.917501449584961,-2.927501678466797,-5.473751068115234,-4.745000839233398,1.8499984741210938,0,0.02102060344336909,1.2933349609374811,40.14500045776367,1.126590469016356,40.34000015258789,-1.140128193290991,40.24499893188477,0.02102060344336909
4139,2016-02-23,40.59000015258789,41.17499923706055,40.39500045776367,40.86999893188477,373192.0,-0.013608781349347843,-1.3283609282834954,-0.42747735942461,61.03698088928537,57.58032511439463,-1.29783581447807,-1.588979469516218,-3.412797415774179,-3.7173070783253905,12.465202250523808,0.779998779296875,1.0571976509218572,1.3797498703002944,-1.0606414680853007,3.8201412086858895,0.15955420110749685,2.599945539493092,-3.303898391723635,62.777863726240255,5.277327165349448,1.2201956691927986,2,-1.3575000762939453,-2.1500015258789062,-4.913749694824219,-4.184999465942383,1.9650001525878906,1,0.051120984359177335,-1.3358667482018869,41.150001525878906,1.2933349609374811,40.14500045776367,1.126590469016356,40.34000015258789,0.051120984359177335
4140,2016-02-24,39.38999938964844,40.7400016784668,39.07500076293945,40.61999893188477,340105.0,-0.029563950688059948,1.2652996084109893,4.392874659400459,41.055578757716695,56.54643120741969,0.024688150183052926,-0.3153625888541569,-2.1675087986398722,-2.452009451981283,12.85131576452474,1.6650009155273438,0.9354305264609906,0.12274913787841513,-2.276106780559374,2.5216050563162042,-1.0766788213404794,1.3221770970973097,-2.0244196975708064,14.416429229866756,-37.03033782091712,1.1994279592188952,2,0.06500053405761719,-0.9500007629394531,-3.7137489318847656,-2.9849987030029297,3.0100021362304688,2,0.07705001001370149,-1.3283609282834954,40.59000015258789,-1.3358667482018869,41.150001525878906,1.2933349609374811,40.14500045776367,0.07705001001370149
4141,2016-02-25,39.75,39.97000122070313,39.45000076293945,39.96500015258789,340998.0,0.009139391112714002,3.6221792719933963,0.17479693707607896,46.59480857362869,55.39082793815093,0.05975448705049757,-0.5503965825036587,-2.458728973615372,-2.77006316764826,13.108133580352174,0.5800018310546946,0.7939048199430303,0.3854997634887667,-1.9196268972724226,2.690626424249956,-0.767063566891828,1.5380630938693614,-2.306531935333254,30.892448113075783,-17.60253065095053,1.152563330380593,2,0.3874988555908203,-1.3100013732910156,-4.073749542236328,-3.344999313354492,2.0149993896484375,3,0.05710692975506082,1.2652996084109893,39.38999938964844,-1.3283609282834954,40.59000015258789,-1.3358667482018869,41.150001525878906,0.05710692975506082
4142,2016-02-26,40.34000015258789,40.46500015258789,39.97000122070313,40.39500045776367,400764.0,0.014842771134286448,4.076920067295204,0.2558151913557247,56.38184945149667,55.20956794933717,-0.2710850906144202,-1.059654512653232,-3.005040977344258,-3.312822704465887,13.377217802719487,0.7150001525878906,0.7447173923432899,0.8897499084472642,-1.4271136970386067,3.206613513933135,-0.2686818942956748,2.048181711190203,-2.8202014827838155,57.89477359702785,7.7850611932253955,1.158431802742936,2,-0.1725006103515625,-1.4275016784667969,-4.663749694824219,-3.934999465942383,1.6300010681152415,4,0.04610809626465118,3.6221792719933963,39.75,1.2652996084109893,39.38999938964844,-1.3283609282834954,40.59000015258789,0.04610809626465118
4143,2016-02-29,40.67499923706055,40.67499923706055,39.54499816894531,39.93000030517578,447449.0,0.008304389767117115,2.0335642636599642,-13.545359966708281,59.6012461607864,55.76571981823653,-0.5117555794023403,-1.277842878627517,-3.3226680381183087,-3.6059775034473844,13.381232410790755,1.1300010681152344,0.9801241461807564,1.1089990615844698,-1.2098357406437046,3.427833863812644,-0.05041833952962094,2.2684164626985606,-3.0803965742218864,76.19045889024927,22.566153728288157,1.159417401114088,2,-0.5074996948242188,-1.7625007629394531,-4.892498970031738,-4.269998550415039,0.7900009155273438,0,0.06207748182520634,4.076920067295204,40.34000015258789,3.6221792719933963,39.75,1.2652996084109893,39.38999938964844,0.06207748182520634
4144,2016-03-01,41.18999862670898,41.22999954223633,40.45000076293945,40.79999923706055,320036.0,0.012661325121284595,2.319135121096033,0.5234898641556098,63.053427112109354,56.17416750508803,-0.8355792403973297,-1.6029131499847367,-3.806376961534454,-4.095352685446194,14.00374293898851,0.779998779296875,1.054242348012643,1.4512485504150305,-0.8072412331903038,3.709738334020365,0.3220036586123598,2.5804934422177013,-3.522088050696425,98.14380797280998,37.46034464835,1.1292448918026678,3,-1.0224990844726491,-2.2775001525878835,-5.136248588562005,-4.7849979400634695,1.0600013732910227,1,0.043942739345403936,2.0335642636599642,40.67499923706055,4.076920067295204,40.34000015258789,3.6221792719933963,39.75,0.043942739345403936
4145,2016-03-02,40.6150016784668,41.540000915527344,40.29499816894531,41.400001525878906,547410.0,-0.01395962533170203,1.3380363417543333,-2.0128232716460324,68.49088942984923,57.45314880976158,-0.2263846851214737,-0.8410622056952803,-3.1851713452778014,-3.4973359717701626,14.498119721329198,1.2450027465820312,1.0132993539920534,0.7302515029907255,-1.3417811708481366,2.8022841768295876,-0.30576483392870557,1.7662678399101566,-2.8752493475438285,55.74166652977562,-11.924889803019305,1.0360163369194293,3,-0.30750083923339844,-1.1150016784667969,-4.5175018310546875,-4.210000991821289,1.125,2,0.04776556805456278,2.319135121096033,41.18999862670898,2.0335642636599642,40.67499923706055,4.076920067295204,40.34000015258789,0.04776556805456278
4146,2016-03-03,40.25,40.71500015258789,40.06999969482422,40.53499984741211,546990.0,-0.008986868481660415,1.0,0.3630572010321552,60.67277733784974,57.827169675965486,0.1391399544893801,-0.5893682439442642,-2.771124343841521,-3.108648552259069,13.203782884368776,0.6450004577636719,1.0485967754432437,0.41799983978271626,-1.553049193126128,2.3890488726915606,-0.5675246766717095,1.403524356237142,-2.3582377256928595,35.33838899533059,-34.93198000144227,0.9855245164544223,3,0.05750083923339844,-0.75,-4.09999942779541,-3.844999313354492,1.029998779296882,3,0.053416186978357816,1.3380363417543333,40.6150016784668,2.319135121096033,41.18999862670898,2.0335642636599642,40.67499923706055,0.053416186978357816
4147,2016-03-04,41.59000015258789,41.900001525878906,40.28499984741211,40.9900016784668,483537.0,0.0332919292568421,1.6475410861245217,-2.105258931081099,61.21833778611378,57.56732172209288,-1.0888338373384912,-1.938581688231686,-4.04243452741855,-4.412220125418742,12.011234560665496,1.6500015258789062,0.9787187429945376,1.7007499694824233,-0.4070379515108584,3.808537890475705,0.646856008985786,2.7546439299790606,-3.552308332631945,86.83647849680084,18.047899617061816,1.0538939604966395,3,-1.102499008178711,-2.0374984741210938,-5.265000343322754,-5.184999465942383,0.5099983215332031,4,0.004207723885994108,1.0,40.25,1.3380363417543333,40.6150016784668,2.319135121096033,41.18999862670898,0.004207723885994108
4148,2016-03-07,41.6349983215332,41.790000915527344,41.20500183105469,41.67499923706055,324884.0,0.001081946832897751,3.333257982480927,-0.0666683620919853,63.88021611701391,57.88323674739605,-1.182112018415907,-1.8828227160644246,-4.037596957226754,-4.40906105915608,12.061913308387119,0.5849990844726562,0.9494442509244863,1.6204982757568374,-0.5924104507688099,3.8334070022824847,0.5140439124940102,2.7269526390196646,-3.3655679192218813,85.51896507158283,16.746347538868676,1.1064543632628248,3,-1.1474971771240234,-2.0824966430664062,-5.118748664855957,-5.229997634887695,0.3400001525878906,0,0.008046185004808137,1.6475410861245217,41.59000015258789,1.0,40.25,1.3380363417543333,40.6150016784668,0.008046185004808137
4149,2016-03-08,41.27000045776367,41.67499923706055,40.935001373291016,41.27000045776367,389324.0,-0.008766611708514449,-1.208954883964563,-0.0,56.79258962644774,59.63179351058839,-0.7940110020952886,-1.398538764568805,-3.625977156403323,-4.000014391747925,12.339027674468896,0.7399978637695312,0.9246863034088975,1.1342504501342745,-1.0745885694866217,3.3430894697551707,0.029830940323826383,2.2386699599447226,-2.782735788038295,65.57374657094496,0.5046505088378552,1.1044195098104463,3,-0.5949993133544922,-1.717498779296875,-4.638751029968262,-4.864999771118164,0.30500030517578125,1,0.0047249743799684385,3.333257982480927,41.6349983215332,1.6475410861245217,41.59000015258789,1.0,40.25,0.0047249743799684385
4150,2016-03-09,41.7400016784668,42.13999938964844,41.22999954223633,41.28499984741211,414743.0,0.01138844718899712,-2.2212244787728204,100.0,58.83839551483977,60.99219205961184,-1.0008595008956434,-1.7109264500378458,-4.0293938736258355,-4.4045041898918385,12.694094973513998,0.9099998474121094,0.7324391745457746,1.4485015869140625,-0.7510774486163783,3.6480806224445033,0.34871206914883857,2.5482911046792864,-3.0479727973722106,80.676436224518,17.378643555197996,1.099789517765222,3,-0.8975028991699219,-2.0675010681152344,-5.108752250671387,-5.335000991821289,-0.10000228881835938,2,0.012218454744248541,-1.208954883964563,41.27000045776367,3.333257982480927,41.6349983215332,1.6475410861245217,41.59000015258789,0.012218454744248541
4151,2016-03-10,40.709999084472656,42.68999862670898,40.709999084472656,41.66999816894531,514492.0,-0.024676630392315158,-3.1250029802350663,-2.109879606962004,53.22671934768031,60.64162204807669,0.20075075753429417,-0.43215045891376747,-2.9674198848469615,-3.3130371630493443,14.091028421756677,1.979999542236321,0.5821917939301073,0.24649906158447266,-1.4353047649403123,1.9283028881092577,-0.5944028516779198,1.0874009748468652,-1.7421325626937616,17.671494917964193,-43.80457318213391,0.840901913262391,3,0.4074993133544922,-0.7624988555908203,-3.8424997329711914,-4.304998397827148,1.9599990844726562,3,0.02530097315543789,-2.2212244787728204,41.7400016784668,-1.208954883964563,41.27000045776367,3.333257982480927,41.6349983215332,0.02530097315543789
4152,2016-03-11,42.44499969482422,42.57500076293945,41.310001373291016,41.47999954223633,330479.0,0.04261853719896824,1.0653012670999324,-1.0052094509214886,56.82655817402902,60.33332338288143,-1.3457773785193012,-1.9571877546010796,-4.636733966181325,-4.959733604172683,15.35960637075563,1.8650016784667969,0.870728966467361,1.7844997406005874,0.14616632154640996,3.4228331596547648,0.9653330310734987,2.603666450127676,-3.104919962552316,87.62631371075757,29.10803885321174,0.8191667095270873,3,-1.0650005340576172,-2.497499465942383,-4.307499885559082,-4.987499237060547,-0.345001220703125,4,-0.02744730648848137,-3.1250029802350663,40.709999084472656,-2.2212244787728204,41.7400016784668,-1.208954883964563,41.27000045776367,-0.02744730648848137
4153,2016-03-14,43.02999877929688,43.28499984741211,42.72999954223633,42.97000122070313,347679.0,0.013782520642684704,-1.0555532008080952,0.062173626017417154,62.82859651606971,60.30834220554369,-1.7451057819483324,-2.405620450883511,-5.102761328500961,-5.461151714013525,15.936686394089483,0.8400001525878906,1.0944554052131181,2.2044988632202234,0.31525831521735626,4.0937394112230905,1.2598785892187863,3.1491191372216605,-3.3549271575812725,90.09704883255512,30.790839082508278,0.9446202740014343,3,-1.352499008178718,-2.7849979400634837,-4.797499656677253,-5.477499008178718,-0.5449981689453196,0,-0.02161283596464436,1.0653012670999324,42.44499969482422,-3.1250029802350663,40.709999084472656,-2.2212244787728204,41.7400016784668,-0.02161283596464436
4154,2016-03-15,41.63000106811523,43.05500030517578,41.459999084472656,43.04499816894531,527883.0,-0.032535388122186926,1.2229960896067542,-23.58424465920663,61.53451477695006,59.535411688554895,-0.3085805674666844,-0.8756745166744011,-3.589708795465434,-3.9955633764379357,16.065354542741574,1.595001220703125,1.1378519999111774,0.6935010910034123,-1.1042169459758284,2.491219127982653,-0.20535792748620452,1.592360109493029,-1.5217380593160357,35.72822178865519,-28.047698063369168,0.8988590184896199,3,0.04749870300293679,-1.3850002288818288,-3.037501335144036,-4.077501296997063,0.770000457763679,1,0.008287230294358627,-1.0555532008080952,43.02999877929688,1.0653012670999324,42.44499969482422,-3.1250029802350663,40.709999084472656,0.008287230294358627
4155,2016-03-16,41.78499984741211,42.025001525878906,41.38000106811523,41.810001373291016,378385.0,0.0037232470650978566,1.83515543780814,0.01766895908425502,60.70489874891488,59.5389807342288,-0.31308610344832744,-0.9585290382247678,-3.606082460986002,-4.101207727632833,16.097861703878408,0.645000457763679,1.1283779848660274,0.7714998245239286,-1.0334175149240963,2.5764171639719535,-0.13095884520008383,1.673958494247941,-1.2955284179793694,41.74759007497544,-25.10607399215494,0.9024586697240128,3,0.0,-1.539999008178711,-3.192500114440918,-4.232500076293945,0.6150016784667969,2,-0.005025705043425144,1.2229960896067542,41.63000106811523,-1.0555532008080952,43.02999877929688,1.0653012670999324,42.44499969482422,-0.005025705043425144
4156,2016-03-17,42.540000915527344,42.66999816894531,41.709999084472656,42.165000915527344,465198.0,0.018068710562936463,2.023645320197044,-14.999084528532194,61.37539838362463,59.55643191173001,-0.7924211954132687,-1.623498414363226,-4.180362261802628,-4.803559707873447,15.994044813783342,0.9599990844726562,1.0561756640729243,1.4165008544921847,-0.4813541171022777,3.314355826086647,0.4675733686949499,2.3654283402894194,-1.7150660759370808,62.27850595093233,-5.472589495800122,0.9489274857972329,3,-0.5425014495849609,-2.2950000762939453,-3.9475011825561523,-4.98750114440918,-0.2800025939941406,3,-0.021156593947096014,1.83515543780814,41.78499984741211,1.2229960896067542,41.63000106811523,-1.0555532008080952,43.02999877929688,-0.021156593947096014
4157,2016-03-18,42.47000122070313,42.90499877929688,42.209999084472656,42.75500106811523,795755.0,-0.0016455028988647813,1.3760865454213147,-0.7599995930989204,59.54281203976701,59.07449812536924,-0.6531519060928304,-1.444441861838186,-3.9196362392141424,-4.668009759250566,16.121649444704143,0.6949996948242259,0.9804599708343176,1.2302511215210004,-0.6997953226831441,3.160297565725145,0.26522789941892455,2.195274343623076,-1.3498585801742493,57.21789244349091,-9.074662797180224,0.9650232221020733,3,-0.4725017547607493,-2.0025005340576243,-3.94375133514405,-4.917501449584968,-0.18500137329102273,4,0.004709134506562851,2.023645320197044,42.540000915527344,1.83515543780814,41.78499984741211,1.2229960896067542,41.63000106811523,0.004709134506562851
4158,2016-03-21,42.01499938964844,42.47000122070313,41.8849983215332,42.18000030517578,286597.0,-0.010713487590692461,-1.7529350518795437,0.5789508907657795,54.414130507993754,58.81022488998546,-0.15486388025275488,-0.9711028314209358,-3.2672033974366244,-4.164447106596249,15.774953186341751,0.585002899169929,1.0292455141650194,0.731999397277832,-1.2281118861081737,2.6921106806638377,-0.24805624441516727,1.7120550389708313,-0.6350738842935684,37.9103648218709,-23.347214715325634,0.9800556416930026,3,-0.017499923706054688,-0.8649997711181641,-3.4887495040893555,-4.462499618530273,0.10000228881835938,0,0.002023065231641974,1.3760865454213147,42.47000122070313,2.023645320197044,42.540000915527344,1.83515543780814,41.78499984741211,0.002023065231641974
4159,2016-03-22,42.665000915527344,42.665000915527344,41.38999938964844,41.650001525878906,414470.0,0.015470701780827545,1.5123197883311534,-6.151477320016646,60.881097693080505,59.03719179867887,-0.6550615014742291,-1.536454733725094,-3.790840584644627,-4.761934434943974,15.329863751132084,1.2750015258789062,0.9936984008454033,1.2782508850097685,-0.746026427011472,3.302528197031009,0.2661122289991482,2.2903895410203887,0.6199989318847656,84.26241154266557,21.38562256373966,1.012138656010621,3,-0.6675014495849609,-1.4850006103515625,-4.138751029968262,-5.11250114440918,-2.174999237060547,1,-0.00421892186366446,-1.7529350518795437,42.01499938964844,1.3760865454213147,42.47000122070313,2.023645320197044,42.540000915527344,-0.00421892186366446
4160,2016-03-23,42.42499923706055,42.89500045776367,42.01499938964844,42.65999984741211,345984.0,-0.005625258955038515,1.4964504469406747,-0.2315278341526481,61.69983202202712,59.97864876249518,-0.3438321480996933,-1.1145645807263733,-3.421434183158695,-4.472676119165072,15.968489808088584,0.8800010681152344,0.927817846715989,0.8864992141723604,-0.9542360857161967,2.7272345140609175,-0.03386843577192167,1.8068668641166425,0.8221006011962899,68.31684913432744,1.8758110765061247,0.9203676499442792,3,-0.12749862670898438,-1.2449989318847656,-3.898749351501465,-4.872499465942383,-1.5900001525878906,2,-0.0005892212523554985,1.5123197883311534,42.665000915527344,-1.7529350518795437,42.01499938964844,1.3760865454213147,42.47000122070313,-0.0005892212523554985
4161,2016-03-24,42.02000045776367,42.349998474121094,41.84500122070313,42.275001525878906,254624.0,-0.009546229501003367,1.4938446033136124,1.085108109862996,52.57177197238086,59.50589474008984,0.2978547755742511,-0.5594676086242245,-2.888262882738701,-4.022191728381628,16.583328351554457,0.5799980163574148,0.9571637941394044,0.36800041198730327,-1.2780424245223259,2.0140432484969324,-0.45502100626751485,1.1910218302421214,1.1899573715209968,41.58424567163859,-21.35667031642476,0.8230214182548155,3,0.3125,-0.8400001525878906,-3.2237510681152344,-4.467500686645508,-1.5050010681152344,3,0.009043338028927206,1.4964504469406747,42.42499923706055,1.5123197883311534,42.665000915527344,-1.7529350518795437,42.01499938964844,0.009043338028927206
4162,2016-03-29,42.20000076293945,42.334999084472656,41.65499877929688,42.06499862670898,250475.0,0.004283681656708005,2.3580363197950067,-0.529417924514217,53.32549887422683,58.44999500210729,0.08878311331979916,-0.6250217916229346,-2.89667087787506,-4.152323858523054,16.841853297305743,0.6800003051757741,0.9364636983010683,0.45500068664550497,-1.085737468366844,1.9957388416578539,-0.3153683908606695,1.2253697641516794,0.9735578975524888,53.820651058102484,-6.005522061795176,0.7703690775061751,3,0.017499923706054688,-1.0200004577636719,-3.627500534057617,-4.647500991821289,-2.299999237060547,1,0.0014217430689347221,1.4938446033136124,42.02000045776367,1.4964504469406747,42.42499923706055,1.5123197883311534,42.665000915527344,0.0014217430689347221
4163,2016-03-30,43.20000076293945,43.43000030517578,42.52000045776367,42.54999923706055,279681.0,0.023696682036039585,-1.563383157283932,4.814749929358323,60.56954694958081,58.34277635462182,-0.9885195007099696,-1.503227073111887,-3.7210426179029668,-5.102361638966762,17.738873243525422,1.2299995422363281,1.0788418945084288,1.3287506103515625,-0.2559954501874415,2.9134966708905665,0.5363775800820605,2.1211236406210645,-1.8100013732910156,88.72551769532551,28.402539014113273,0.7923730302695006,3,-0.7950000762939453,-1.947500228881836,-4.648751258850098,-5.647500991821289,-2.950000762939453,2,-0.021180576374255744,2.3580363197950067,42.20000076293945,1.4938446033136124,42.02000045776367,1.4964504469406747,42.42499923706055,-0.021180576374255744
4164,2016-03-31,43.0,43.099998474121094,42.5,43.099998474121094,697827.0,-0.004629647208502563,11.000152590218967,-0.1538434451917321,57.1105964573277,57.943409433334345,-0.641173819660338,-1.2233970772125389,-3.377644014525991,-4.856088222069403,18.307699613734613,0.7000007629394531,1.0503641357067082,1.0382497787475558,-0.5888504957689662,2.6653500532640777,0.22469964148929478,1.8517999160058167,-1.569200592041014,75.77465151964505,17.281602608361993,0.8135501372582628,3,-0.5900001525878906,-1.7474994659423828,-4.272500038146973,-5.447500228881836,-2.6300010681152273,3,-0.020581356314725685,-1.563383157283932,43.20000076293945,2.3580363197950067,42.20000076293945,1.4938446033136124,42.02000045776367,-0.020581356314725685
4165,2016-04-01,42.55500030517578,42.61999893188477,42.00500106811523,42.33000183105469,343021.0,-0.01034883011219112,2.4648183967332318,-2.250019073777371,61.14804157396912,57.91814756559485,-0.08433149941149765,-0.6594140244735343,-2.757611069207563,-4.372362588683622,18.52611011130596,0.9949989318847727,0.891014427845505,0.4962501525878906,-1.0203559602300203,2.0128562654058015,-0.26205290382106483,1.254553208996846,-1.0842168792724607,50.70426772919306,-12.417381565318607,0.7583030564089557,4,-0.14500045776367188,-1.302499771118164,-3.7187509536743164,-5.002500534057617,-2.674999237060554,4,-0.048525405049940185,11.000152590218967,43.0,-1.563383157283932,43.20000076293945,2.3580363197950067,42.20000076293945,-0.048525405049940185
4166,2016-04-04,42.400001525878906,42.72000122070313,42.18999862670898,42.47999954223633,268192.0,-0.0036423164889044513,-1.1199942017043902,-0.3555491505883151,49.66394196417889,56.82049533497395,0.05444545870119555,-0.3531921686220585,-2.44962744804171,-4.170523752859964,18.977440450639655,0.5300025939941548,0.8413812663905773,0.2337512969970703,-1.0260897154490891,1.4935923094432297,-0.3961692092260094,0.86367180322015,-0.8900337623901393,41.9719496417409,-17.304396518487643,0.6299205062230792,4,0.009998321533203125,-0.9600009918212891,-3.4525022506713867,-4.847501754760742,-1.6949996948242188,0,-0.03691043361050472,2.4648183967332318,42.55500030517578,11.000152590218967,43.0,-1.563383157283932,43.20000076293945,-0.03691043361050472
4167,2016-04-05,41.76499938964844,41.89500045776367,41.415000915527344,41.810001373291016,327283.0,-0.014976464938165068,3.4651088518656517,0.5625387439797817,40.62269181217556,55.28811325766082,0.6469611553833374,0.31156688411603284,-1.7043893400871184,-3.4868689071217673,18.433505739495914,0.9850006103515625,0.7792267771684607,-0.4100008010864258,-1.6553376938232844,0.8353360916504329,-1.032669247454855,0.21266764528200355,1.6650009155273438,17.369656582484573,-36.43800347640361,0.6226684463684301,4,0.6450004577636719,-0.2775001525878906,-2.476250648498535,-4.212499618530273,-1.4500007629394602,1,-0.029929367131987017,-1.1199942017043902,42.400001525878906,2.4648183967332318,42.55500030517578,11.000152590218967,43.0,-0.029929367131987017
4168,2016-04-06,41.97000122070313,42.02999877929688,41.400001525878906,41.84500122070313,364547.0,0.004908460051492369,4.1429372197309995,-2.777655336102399,53.06306064811295,54.41944247488665,0.48601471728219536,0.14013421517019964,-1.7803154693045045,-3.645124605204437,17.90105834587861,0.6299972534179759,0.6519126797226775,-0.22174911499022443,-1.4453258477747042,1.0018276177942553,-0.8335374813824643,0.39003925140201545,1.419699096679679,33.52945400364458,-21.632991020432378,0.6117883663922391,4,0.44499969482421164,-0.48250198364258523,-2.430002212524421,-4.417501449584968,-1.720001220703132,2,-0.049320934825303975,3.4651088518656517,41.76499938964844,-1.1199942017043902,42.400001525878906,2.4648183967332318,42.55500030517578,-0.049320934825303975
4169,2016-04-07,41.46500015258789,42.2599983215332,41.28499984741211,42.24499893188477,263097.0,-0.012032429197693983,1.4074108959385125,-6.239990234375057,47.28814238755713,52.8181436266122,0.8972502093630652,0.6961870886349573,-1.1791045458855436,-3.0888936530958446,17.661319601978846,0.9749984741210938,0.5355191300440225,-0.7365001678466783,-1.93193506751917,0.45893473182581346,-1.3342176176829241,-0.1387827180104324,1.8451122131347617,12.543563269418323,-42.485131911104695,0.5977174498362471,4,0.8924999237060547,0.2849998474121094,-1.9250011444091797,-3.9125003814697266,-0.5550003051757812,3,-0.029301824384825426,4.1429372197309995,41.97000122070313,3.4651088518656517,41.76499938964844,-1.1199942017043902,42.400001525878906,-0.029301824384825426
4170,2016-04-08,42.25,42.45000076293945,41.55500030517578,41.58000183105469,359451.0,0.018931625335183222,-1.4861081676768533,-0.8589733557650847,47.55480162314187,52.26070247669676,0.09478370231982325,-0.05127481738857398,-1.875648286710657,-3.821570571977503,17.169074170803206,0.9850006103515625,0.5293780071899974,0.02299976348876953,-1.1525783164735728,1.1985778434511118,-0.5647892764923981,0.6107888034699371,0.9386056146240165,67.24733303737304,12.593068350606359,0.5877890399811705,4,0.10750007629394531,-0.5,-2.710000991821289,-4.697500228881836,-1.3600006103515625,4,-0.044497066700952104,1.4074108959385125,41.46500015258789,4.1429372197309995,41.97000122070313,3.4651088518656517,41.76499938964844,-0.044497066700952104
4171,2016-04-11,41.7400016784668,42.400001525878906,41.58000183105469,42.20000076293945,409939.0,-0.012070966190135035,-1.1025666105872687,-0.6865676740531554,44.27002519374387,51.254538734420876,0.6268022958743913,0.5690191224507615,-1.2669504452959401,-3.270146374810736,16.31376030857459,0.8199996948242188,0.38269761754474985,-0.5384986877441378,-1.5061059360348068,0.42910856054653124,-1.0223023118894758,-0.05469506359879972,1.334387590124507,39.05592047099195,-14.643106777719922,0.48380362414533595,4,0.6174983978271484,0.009998321533203125,-1.8362512588500977,-4.187501907348633,-0.5400009155273438,0,-0.04456158446469649,-1.4861081676768533,42.25,1.4074108959385125,41.46500015258789,4.1429372197309995,41.97000122070313,-0.04456158446469649
4172,2016-04-12,41.27999877929688,41.34500122070313,40.45000076293945,40.45000076293945,464574.0,-0.011020672752086291,-1.156632763272208,-1.8043471049707418,44.23529622958772,49.439621987754975,1.053349849440636,0.987919139139315,-0.7379934152957688,-2.7933259024192196,15.20424380682133,1.2900009155273438,0.2256572747118355,-0.940251541137691,-2.0014003747851774,0.1208972925097953,-1.4708259579614307,-0.4096771243139514,1.6870271240236718,41.49990081787145,-13.609852110111547,0.5305744168237418,4,0.49500083923339133,0.5775012969970632,-1.3762483596801829,-3.727499008178718,-0.25499725341797586,1,-0.013929190049554285,-1.1025666105872687,41.7400016784668,-1.4861081676768533,42.25,1.4074108959385125,41.46500015258789,-0.013929190049554285
4173,2016-04-13,42.099998474121094,42.11999893188477,41.65499877929688,41.685001373291016,297687.0,0.019864334279861007,1.043965625654935,0.49999770198410265,45.683713209623406,48.16996829356561,0.06806320979726621,0.09979007619342184,-1.469545796973975,-3.5865394005544715,13.66264778547206,0.8400001525878906,0.22246157103030129,-0.07375183105468608,-1.0646788755305252,0.917175213421153,-0.5692153532926056,0.4217116911832335,0.6656654179689738,82.49988555908203,29.79395817489909,0.49546352223792,4,-0.5149974822998047,-0.15999794006347656,-2.0799970626831055,-4.494997024536133,-0.7749977111816406,2,-0.042399047793537536,-1.156632763272208,41.27999877929688,-1.1025666105872687,41.7400016784668,-1.4861081676768533,42.25,-0.042399047793537536
4174,2016-04-14,41.974998474121094,42.349998474121094,41.6349983215332,42.275001525878906,353890.0,-0.002969121247755835,2.17780000678173,-0.7229039700705034,46.500773914369304,46.54249410916563,0.036181207811736726,0.2655779591011722,-1.2355787020659008,-3.4364056823444002,13.342984995223095,0.7150001525878906,0.19436695148084482,-0.2160017013549833,-1.1786828074918034,0.7466794047818368,-0.6973422544233898,0.2653388517134232,0.605412367636923,76.24988555908203,24.464486306582742,0.48134055306841006,4,-0.3899974822998047,-0.03499794006347656,-1.9549970626831055,-4.369997024536133,-0.9699974060058665,3,-0.04109585555279083,1.043965625654935,42.099998474121094,-1.156632763272208,41.27999877929688,-1.1025666105872687,41.7400016784668,-0.04109585555279083
4175,2016-04-15,41.57500076293945,41.93999862670898,41.435001373291016,41.875,376122.0,-0.009529427652707367,1.3488436050070973,0.999987284471797,46.53696900033011,46.195052668737986,0.3157515723114557,0.6841111397238038,-0.7277256925240607,-3.013983758225585,13.00689239554651,0.5399971008300781,-0.011732276617891557,-0.6054994583129911,-1.5911330895765303,0.3801341729505481,-1.0983162739447607,-0.11268264268122152,0.8349772725130791,57.69228512014335,4.425805340475179,0.49281681563176805,4,-0.125,0.36499977111816406,-1.4612493515014648,-3.969999313354492,-0.29000091552734375,4,-0.015995211144292587,2.17780000678173,41.974998474121094,1.043965625654935,42.099998474121094,-1.156632763272208,41.27999877929688,-0.015995211144292587
4176,2016-04-18,41.63999938964844,41.75500106811523,40.974998474121094,41.21500015258789,225616.0,0.001563406506703613,1.3816778777554826,-1.4166677263074907,45.562589133012004,46.74393014883093,0.14707598410395661,0.5778565266124787,-0.7982689033871608,-3.060662832751703,12.085005936858522,0.7800025939941335,-0.1752681333706363,-0.49550075531006144,-1.4941208689585181,0.5031193583383953,-0.9948108121342898,0.0038093015141669184,0.7099990844726562,62.63158211748077,9.04544284534925,0.49931005682422885,4,-0.18999862670898438,0.3000011444091797,-1.3824996948242188,-3.914999008178711,-0.2350006103515554,0,-0.018011527641531355,1.3488436050070973,41.57500076293945,2.17780000678173,41.974998474121094,1.043965625654935,42.099998474121094,-0.018011527641531355
4177,2016-04-19,42.66999816894531,42.74499893188477,41.63999938964844,41.834999084472656,406081.0,0.024735801978732264,1.2436525025947491,1.9647072551184352,45.82016891767895,45.93916440100493,-0.828135799879334,-0.4599738420250645,-1.794233276525162,-4.055548514980956,11.254255981576968,1.1049995422363352,-0.32828264870217083,0.5244981765747099,-0.4920695629629819,1.5410659161124016,0.016214306805864,1.0327820463435557,-2.2199974060058594,95.76266985635583,44.695542626672335,0.5082838697688463,4,-1.0724983215332031,-0.7299976348876953,-2.1374988555908203,-4.6699981689453125,-1.4899978637695312,1,-0.03445037424622399,1.3816778777554826,41.63999938964844,1.3488436050070973,41.57500076293945,2.17780000678173,41.974998474121094,-0.03445037424622399
4178,2016-04-20,42.099998474121094,42.8849983215332,41.72999954223633,42.709999084472656,659653.0,-0.013358324801594601,1.4062497516470767,-0.73054045410937,43.29357936902283,45.49532406561223,-0.26569772565865435,0.1230279826939693,-1.1537280840958317,-3.4596209466672363,10.738499646344296,1.154998779296875,-0.3733158495416049,-0.04975147247314737,-1.0647314921583444,0.9652285472120496,-0.5572414823157459,0.45773853736945114,-1.604097747802733,58.90052826571066,10.506042582200557,0.5074900098425992,4,-0.4324989318847656,-0.15999794006347656,-1.436248779296875,-4.099998474121094,-0.93499755859375,2,-0.02553437024238825,1.2436525025947491,42.66999816894531,1.3816778777554826,41.63999938964844,1.3488436050070973,41.57500076293945,-0.02553437024238825
4179,2016-04-21,42.48500061035156,42.53499984741211,41.724998474121094,41.84500122070313,603933.0,0.009144944184906079,1.1891992205623085,-1.0491782775095564,49.47368662584655,45.70853351035719,-0.5484750330973966,-0.29107428150251025,-1.4531094910401023,-3.820264855854397,10.665054585461462,0.8100013732910156,-0.28564467094793144,0.3442506790161133,-0.6545555065749227,1.3430568646071492,-0.1551524137794047,0.8436537718116313,-1.8935359802246055,79.05770978340108,29.67666051708445,0.49940309279551687,4,-0.8175010681152344,-0.5450000762939453,-1.5237503051757812,-4.1875,-1.2600021362304688,3,-0.027303750282387296,1.4062497516470767,42.099998474121094,1.2436525025947491,42.66999816894531,1.3816778777554826,41.63999938964844,-0.027303750282387296
4180,2016-04-22,42.400001525878906,42.459999084472656,42.03499984741211,42.150001525878906,301937.0,-0.002000684553407961,1.2973234905971627,0.39062537252938945,50.0,46.34519737771899,-0.4916643563488847,-0.21928694088403944,-1.2746196781141492,-3.7054063370505474,10.418797195550688,0.4500007629394531,-0.31203037376435816,0.2605014801025405,-0.7368685362241578,1.2578714964292388,-0.23818352806080867,0.7591864882658896,-1.7167955480956962,74.60749558114222,23.285881383688782,0.49868500816335015,4,-0.7325019836425781,-0.46000099182128906,-1.438751220703125,-4.102500915527344,-0.7350006103515625,4,-0.03290095300850959,1.1891992205623085,42.48500061035156,1.4062497516470767,42.099998474121094,1.2436525025947491,42.66999816894531,-0.03290095300850959
4181,2016-04-25,42.400001525878906,42.52000045776367,42.15999984741211,42.47000122070313,346026.0,0.0,3.2353469167938247,-0.2799987792969034,55.340640612507585,47.57912453137675,-0.43381853835191464,-0.199591703971997,-1.1355190050344461,-3.693206806157285,10.345980490646406,0.3600006103515625,-0.25662934335684895,0.24150142669677876,-0.7607496017368973,1.2437524551304548,-0.2596240875200593,0.7426269409136168,-1.6287238543456937,61.04440066305317,5.203863279544372,0.5011255142168393,4,-0.4700031280517578,-0.46000099182128906,-1.3850011825561523,-4.102500915527344,-0.7050018310546875,0,-0.02629720845142547,1.2973234905971627,42.400001525878906,1.1891992205623085,42.48500061035156,1.4062497516470767,42.099998474121094,-0.02629720845142547
4182,2016-04-26,42.2599983215332,42.665000915527344,41.974998474121094,42.46500015258789,349266.0,-0.003301962247813872,1.2809871499010075,2.928610354223136,52.46596129380489,48.33270765184136,-0.15665755139384174,-0.05782804091426641,-0.8949878747600195,-3.5326729135739257,10.378984350463474,0.69000244140625,-0.26271325232158205,0.09849834442138672,-0.9046344785706637,1.1016311674134371,-0.40306806707464204,0.6000647559174155,-1.404171823999988,46.12068256781776,-12.023957382767854,0.5015664114960259,4,-0.3299999237060547,-0.31999778747558594,-1.1387481689453125,-3.9624977111816406,-0.654998779296875,1,-0.02023188774715745,3.2353469167938247,42.400001525878906,1.2973234905971627,42.400001525878906,1.1891992205623085,42.48500061035156,-0.02023188774715745
4183,2016-04-27,42.28499984741211,42.40999984741211,42.1150016784668,42.40999984741211,274447.0,0.0005916120887814458,3.719970703125,0.6097506512839598,57.592587621452175,49.56513139707279,-0.17059698519314992,-0.16326454923481037,-0.8565896908882848,-3.5260121237542847,9.59005228354523,0.2949981689453125,-0.20105398531742935,0.16924991607665874,-0.7103092366222157,1.0488090687755331,-0.27052966027277847,0.6090294924260959,-1.348006476918897,59.574459450685026,-4.15919477204605,0.43977957634943654,4,-0.35500144958496094,-0.3449993133544922,-1.052499771118164,-3.987499237060547,-0.2200012207031321,2,-0.02613218744764767,1.2809871499010075,42.2599983215332,3.2353469167938247,42.400001525878906,1.2973234905971627,42.400001525878906,-0.02613218744764767
4184,2016-04-28,42.1150016784668,42.25500106811523,41.89500045776367,42.150001525878906,233764.0,-0.00402029489319522,1.9387933047879677,0.279998779296875,48.58935918664432,49.7931747511077,0.023858053830224435,-0.06637059252702926,-0.6135439161804328,-3.314161062083116,8.680562702051347,0.3899993896484375,-0.10147754517223717,0.04350166320800497,-0.7315917728167207,0.8185950992327307,-0.3440450548043543,0.43104838122036426,-1.1000881099319884,28.571570118552792,-33.28347799054892,0.3875467180123613,4,-0.18500328063964844,-0.1750011444091797,-0.5412521362304688,-3.8175010681152344,0.1399993896484304,3,-0.022557300844776695,3.719970703125,42.28499984741211,1.2809871499010075,42.2599983215332,3.2353469167938247,42.400001525878906,-0.022557300844776695
4185,2016-04-29,40.4900016784668,40.78499984741211,39.349998474121094,39.349998474121094,906744.0,-0.03858482572092248,-1.517539192558015,-32.5716621253406,39.40678240067239,49.10919622529219,1.6525486991768759,1.4714338869760297,1.0402084963942144,-1.655534220995726,8.724676446283407,2.765003204345703,-0.11031737782020201,-1.4782484054565401,-2.494724278959154,-0.4617725319539261,-1.9864863422078471,-0.9700104687052331,2.3949966430664062,34.38921160679764,-29.09605500671313,0.5082379367513057,4,0.6274967193603516,0.8999977111816406,1.0987482070922852,-2.1925010681152344,2.509998321533203,4,0.01815255038740049,1.9387933047879677,42.1150016784668,3.719970703125,42.28499984741211,1.2809871499010075,42.2599983215332,0.01815255038740049
4186,2016-05-02,40.834999084472656,41.0,40.40999984741211,40.59000015258789,232241.0,0.008520557957628627,1.0521717208574102,0.21491073968110558,46.15384615384609,49.146271473755206,1.320185034063364,1.0573918839192373,0.7255025735673897,-1.976293059643119,8.607198663519611,0.5900001525878906,-0.11193970046723223,-1.0550008773803725,-2.167910491599926,0.057908736839181074,-1.6114556844901529,-0.49854607027059217,1.9792992401123044,44.79636551101946,-20.583002509673307,0.5564548071097778,5,0.2824993133544922,0.5550003051757812,0.9037513732910156,-2.5374984741210938,2.450000762939453,0,0.020325746287828128,-1.517539192558015,40.4900016784668,1.9387933047879677,42.1150016784668,3.719970703125,42.28499984741211,0.020325746287828128
4187,2016-05-03,40.51499938964844,40.75,40.224998474121094,40.69499969482422,381656.0,-0.007836407542516577,2.6206887479940018,-0.7346983261969638,35.00472777404849,48.2252879632025,1.4554022272915574,1.3480588239178317,1.0789862566983714,-1.6256859309906417,9.309028899251096,0.6100006103515625,-0.09274444695192585,-1.3125005722045913,-2.5840577216347,-0.040943422774482485,-1.9482791469196457,-0.6767219974895369,2.230012937927249,38.07190825781856,-24.103246396906925,0.6357785747150536,5,0.49250030517578125,0.875,1.241250991821289,-1.677499771118164,2.4300003051757812,1,0.02912502339756351,1.0521717208574102,40.834999084472656,-1.517539192558015,40.4900016784668,1.9387933047879677,42.1150016784668,0.02912502339756351
4188,2016-05-04,39.900001525878906,40.75500106811523,39.900001525878906,40.415000915527344,584712.0,-0.015179510626542547,-2.3203905069479145,2.8611028694951894,32.034639469442766,46.28761605693542,1.9282928429227866,1.8973017564525776,1.6886130020309977,-0.9837452863371254,10.016996362157697,0.854999542236321,-0.0871830198630903,-1.8239984512329102,-3.3568507770310347,-0.2911461254347856,-2.590424614131976,-1.0575722883338443,2.7771105246276875,18.932962500443235,-39.74908778603043,0.7664261628990632,5,1.1074981689453125,1.4899978637695312,1.7987489700317383,-1.0625019073486328,2.75,2,0.042731778224408545,2.6206887479940018,40.51499938964844,1.0521717208574102,40.834999084472656,-1.517539192558015,40.4900016784668,0.042731778224408545
4189,2016-05-05,40.25,40.34000015258789,39.8849983215332,39.8849983215332,306565.0,0.008771891246522445,-1.49314925326338,-0.7087419632010903,38.42793014000119,45.00183051693555,1.3722230026351951,1.530058278235316,1.3552529615819964,-1.30081979019171,10.56560529899876,0.4550018310546875,-0.15959149152002539,-1.4132499694824219,-3.0797973588779612,0.2532974199131175,-2.246523664180188,-0.5799762747846557,2.360569778978885,54.545496580647246,-4.085703749608264,0.8332736946977681,5,0.7574996948242188,0.9749984741210938,1.5787506103515625,-1.3400001525878906,1.6199989318847727,3,0.045093133582831735,-2.3203905069479145,39.900001525878906,2.6206887479940018,40.51499938964844,1.0521717208574102,40.834999084472656,0.045093133582831735
4190,2016-05-06,40.36999893188477,40.46500015258789,39.7599983215332,40.20000076293945,454899.0,0.002981339922603077,2.916670198787776,0.46574626631692007,39.01382729966065,43.18774014884144,1.0437469479549932,1.3301924811422552,1.2923154398154324,-1.3745680014008457,10.976847873461635,0.7050018310546875,-0.1729146307943239,-1.1992509841918846,-2.937008668369323,0.5385066999855539,-2.068129826280604,-0.33037214210316534,2.175359420996955,49.193531020523004,-8.562690755517451,0.8688788420887198,5,0.637500762939446,0.7474994659423757,1.4612512588500906,-1.329998016357429,0.7100028991699148,4,0.04669314307912087,-1.49314925326338,40.25,-2.3203905069479145,39.900001525878906,2.6206887479940018,40.51499938964844,0.04669314307912087
4191,2016-05-09,39.88000106811523,40.625,39.0,39.0,773730.0,-0.012137673439038377,-2.6931773355238917,5.176532627232485,23.377860025203276,39.955728896774595,1.2725087348659798,1.7641478058088467,1.823251707109577,-0.83159791427925,11.612761617273732,1.625,-0.2890294129788984,-1.5962488174438576,-3.487808118227676,0.2953104833399607,-2.542028467835763,-0.650469167051952,2.6014500871912887,50.142480486367965,-2.690260764679472,0.9457796503919079,5,0.8249988555908274,1.0624980926513743,1.951249122619636,-0.6225013732910085,1.4749984741211009,0,0.07823467523372929,2.916670198787776,40.36999893188477,-1.49314925326338,40.25,-2.3203905069479145,39.900001525878906,0.07823467523372929
4192,2016-05-10,40.70500183105469,40.790000915527344,40.20000076293945,40.40499877929688,511178.0,0.02068707976036288,1.510632426465814,0.34091214502767286,37.30666166833285,37.70173712420578,0.22767795681323832,0.9421663640368934,1.030599611469171,-1.6148173266945918,12.799487854102365,0.9099998474121165,-0.39739011024661863,-0.7424982070922823,-2.6638607600824713,1.1788643458979067,-1.7031794835873768,0.21818306940281218,1.637191278039566,95.25145022355393,41.402264061618446,0.9606812764950932,5,-0.07750129699707031,0.23749732971191406,1.2199983596801758,-1.4475021362304688,0.024997711181640625,1,0.06338282521311878,-2.6931773355238917,39.88000106811523,2.916670198787776,40.36999893188477,-1.49314925326338,40.25,0.06338282521311878
4193,2016-05-11,40.31499862670898,40.57500076293945,40.13000106811523,40.39500045776367,398161.0,-0.009581210829185394,1.0227146622278032,-0.26667005747421746,30.27269555712313,35.666552276481205,0.3451448218683737,1.2559799658773585,1.4382868971954537,-1.200284749862952,13.91693574643374,0.5750007629394602,-0.5697874111601919,-1.0432514190673885,-3.00245403884351,0.9159512007087329,-2.022852728955449,-0.06365010917932779,1.893506758021509,73.46357285641788,21.861123046298204,0.9796013098880619,5,-0.31499862670897727,0.6275005340576243,1.6337509155273509,-1.0574989318847585,1.3199996948242259,2,0.0652362931341599,1.510632426465814,40.70500183105469,-2.6931773355238917,39.88000106811523,2.916670198787776,40.36999893188477,0.0652362931341599
4194,2016-05-12,40.25,40.93000030517578,40.125,40.15499877929688,389101.0,-0.001612269103884234,-9.387182516243355,-1.1874880793436928,30.383182462403028,34.66393006111794,0.13161240115548622,1.249165227796226,1.5039764133238123,-1.1071333977819222,14.718121690934078,0.8050003051757812,-0.729275391485686,-1.0220001220703097,-3.018408178327199,0.9744079341865799,-2.020204150198751,-0.023796093941868435,1.8301651693412637,64.76682913716701,15.41034754864031,0.9982040281284446,5,-0.25,0.6924991607666016,1.7012500762939453,-0.5200004577636719,2.325000762939453,3,0.05962736710258154,1.0227146622278032,40.31499862670898,1.510632426465814,40.70500183105469,-2.6931773355238917,39.88000106811523,0.05962736710258154
4195,2016-05-13,40.90999984741211,41.05500030517578,40.00500106811523,40.099998474121094,383277.0,0.016397511736946813,-1.1000064850100744,8.526220687440407,37.86642709853549,33.74310572163898,-0.5169033245550878,0.5657995813586325,0.870887662114427,-1.7244782307548263,15.705356347263452,1.049999237060554,-0.9252270352462446,-0.32875022888183736,-2.326060939405423,1.668560481641748,-1.3274055841436265,0.6699051263799518,1.0469587151555046,92.94401770167772,43.20435015302047,0.9986553552617912,5,-0.8824996948242188,0.03249931335449219,1.1437501907348633,-1.1800003051757812,2.1300010681152344,4,0.02346612290523864,-9.387182516243355,40.25,1.0227146622278032,40.31499862670898,1.510632426465814,40.70500183105469,0.02346612290523864
4196,2016-05-17,40.88999938964844,41.49499893188477,40.68000030517578,41.08000183105469,307775.0,-0.0004888892162862035,-1.6721239712835112,-0.23457051762057485,38.621257774356,34.14494238833982,-0.5456628936529242,0.5551961767809672,0.9298885528326082,-1.6584722208673597,16.94438006160618,0.8149986267089915,-1.066888290040147,-0.3112506866455078,-2.305000862793925,1.6824994895029093,-1.3081257747197128,0.6856244014286972,0.9486808304164711,59.39594566224766,8.818520270864184,0.9968750880742077,5,-0.6424999237060547,0.05249977111816406,1.1637506484985352,-1.1599998474121094,2.1650009155273438,1,0.00464667263982288,-1.1000064850100744,40.90999984741211,-9.387182516243355,40.25,1.0227146622278032,40.31499862670898,0.00464667263982288
4197,2016-05-18,41.20000076293945,41.21500015258789,40.625,40.6349983215332,264276.0,0.007581349423289474,-1.017097695527994,-2.9736588499839383,41.3957149495165,35.18506188612579,-0.8362153476721375,0.13641365093089064,0.6200951407885213,-1.91868150401055,17.43633598648464,0.5900001525878906,-1.0165335407102134,0.07225055694580362,-1.7980815197141382,1.9425826336057455,-0.8629154813841708,1.007416595275778,0.525132248322862,80.20143678602305,29.491326079288783,0.9351660383299717,5,-0.9525012969970703,-0.25750160217285156,0.8537492752075195,-0.8824996948242188,2.6499977111816406,2,0.003762106223947015,-1.6721239712835112,40.88999938964844,-1.1000064850100744,40.90999984741211,-9.387182516243355,40.25,0.003762106223947015
4198,2016-05-19,41.025001525878906,41.21500015258789,40.78499984741211,40.86999893188477,292573.0,-0.004247554218930083,-1.6461495123067713,0.2743396888840751,41.362906233922835,35.51117034100597,-0.5418322109962617,0.2390011925014619,0.791822472962167,-1.704701047020336,17.83925164237375,0.43000030517578125,-1.0455810471397626,-0.04899883270263672,-1.8626131095787173,1.7646154441734438,-0.955805971140677,0.8578083057354036,0.5911261649329163,68.45650470821347,14.328612941513398,0.9068071384380418,5,-0.7775020599365234,-0.08250236511230469,0.7912483215332031,-0.7075004577636719,0.7999992370605469,3,-0.007190785439861291,-1.017097695527994,41.20000076293945,-1.6721239712835112,40.88999938964844,-1.1000064850100744,40.90999984741211,-0.007190785439861291
4199,2016-05-20,41.32500076293945,41.60499954223633,41.23500061035156,41.24499893188477,243141.0,0.0073125953906743035,-6.4000915541313805,0.5161322078113627,58.37512798576044,37.662425972794836,-0.7524326899796918,-0.1605918023681454,0.5037366611026215,-1.9635788381791386,18.077825496232254,0.5799980163574219,-0.9719068356532645,0.3090003967285142,-1.3848574889597458,2.002858282416774,-0.5379285461156158,1.1559293395726442,-2.325000762939453,82.50005960470169,24.806473218959646,0.8469289428441308,5,-1.022500991821289,-0.38250160217285156,0.4375,-1.0074996948242188,-1.8600006103515625,4,0.007501453185011275,-1.6461495123067713,41.025001525878906,-1.017097695527994,41.20000076293945,-1.6721239712835112,40.88999938964844,0.007501453185011275
4200,2016-05-23,41.00500106811523,41.38999938964844,40.89500045776367,41.23500061035156,211702.0,-0.007743489144982796,-1.1999915229093374,-2.874928476063667,51.71373130815776,40.81085611534533,-0.3720057262417953,0.05221657772165145,0.8170251234663652,-1.5971948338004367,18.46232809614324,0.4949989318847656,-0.821567244536368,0.058750724792474784,-1.5050398461265573,1.6225412957115068,-0.7231445606670448,0.8406460102519944,-1.9529010772705035,38.775637307755964,-19.700487882966506,0.7818952854595178,5,-0.20000076293944602,-0.06250190734862571,0.7574996948242259,-0.6874999999999929,-0.7200012207031179,0,0.038288005217125276,-6.4000915541313805,41.32500076293945,-1.6461495123067713,41.025001525878906,-1.017097695527994,41.20000076293945,0.038288005217125276
4201,2016-05-24,41.28499984741211,41.459999084472656,40.83000183105469,40.84500122070313,340132.0,0.006828405609153876,-1.6808541722467067,-1.9130413149120888,57.82521688362129,43.09069558371072,-0.48248491845988895,-0.33265366101706206,0.5666354932696791,-1.8406057303723529,18.775972994453415,0.6299972534179688,-0.7274733654649452,0.39449958801269247,-1.0238049446222348,1.8128041206476198,-0.3146526783047676,1.1036518543301526,-2.1818418655395533,67.34695466346959,6.0300067334964496,0.7091522663174623,5,-0.4799995422363281,-0.3425006866455078,0.4100008010864258,-0.967498779296875,0.09999847412109375,1,0.04250941200440006,-1.1999915229093374,41.00500106811523,-6.4000915541313805,41.32500076293945,-1.6461495123067713,41.025001525878906,0.04250941200440006
4202,2016-05-25,41.40499877929688,41.73500061035156,41.33000183105469,41.73500061035156,317845.0,0.0029065988210799087,1.4545244370462846,-0.7500065023451751,67.00563627492045,47.17213344124375,-0.550654320835001,-0.5480922592604784,0.42231777228753486,-1.916560721242476,19.19623347461123,0.4500007629394531,-0.6351836528268109,0.557248497009283,-0.7330125433736612,1.8475095373922272,-0.08788202318218907,1.2023790172007551,-2.2518039662170537,65.26299304922637,-1.3567817190221518,0.6451305201914709,5,-0.5349979400634837,-0.46249961853028054,0.29000186920165305,-1.0874977111816477,0.8700027465820241,2,0.03985029765787429,-1.6808541722467067,41.28499984741211,-1.1999915229093374,41.00500106811523,-6.4000915541313805,41.32500076293945,0.03985029765787429
4203,2016-05-26,41.18000030517578,41.51499938964844,41.06499862670898,41.34500122070313,256385.0,-0.005434089620927729,-1.2784602310039328,0.5000000000000323,60.81396854911813,50.55333189532321,-0.21238647381994014,-0.4322856739930927,0.6010224003056805,-1.6260254858939405,19.75066729617783,0.45000076293946023,-0.40555955912371644,0.38750000000000284,-0.7261782998986206,1.5011782998986263,-0.16933914994930888,0.9443391499493146,-1.9235332602050832,38.673916708818076,-28.255666669497963,0.5568391499493127,5,-0.3099994659423828,-0.2375011444091797,0.588749885559082,-0.8624992370605469,1.8600006103515625,3,0.064837254714875,1.4545244370462846,41.40499877929688,-1.6808541722467067,41.28499984741211,-1.1999915229093374,41.00500106811523,0.064837254714875
4204,2016-05-27,41.165000915527344,41.17499923706055,40.95000076293945,41.11999893188477,275980.0,-0.0003642396682195237,5.92317624273725,-0.27273778147680283,59.475599099021075,52.95435100648828,-0.06028429047375283,-0.5187012345326139,0.6137321865632117,-1.5409992792109861,20.66620149422899,0.22999954223632812,-0.31339387812586494,0.4200006484985366,-0.5243396881537308,1.364340985150804,-0.05216951982760065,0.8921708168246738,-1.8093925279414123,37.016523351879954,-30.82819740082374,0.47217016832613484,5,0.0149993896484375,-0.3325004577636719,0.6387491226196289,-0.8474998474121094,1.375,4,0.016033033711488676,-1.2784602310039328,41.18000030517578,1.4545244370462846,41.40499877929688,-1.6808541722467067,41.28499984741211,0.016033033711488676
4205,2016-05-30,41.224998474121094,41.29999923706055,41.099998474121094,41.11000061035156,124727.0,0.001457489548387647,-1.9629273806159933,2.555395439518925,67.86187233464806,56.20330817985406,-0.07923246821608387,-0.5489566611234125,0.5470981563719164,-1.519292043297888,20.168355826208057,0.20000076293945312,-0.1336852220581406,0.44324836730957173,-0.5163910028320586,1.402887737451202,-0.03657131776124345,0.9230680523803869,-1.7742143976245401,43.64609677963244,-25.345718482638524,0.47981968507081363,5,-0.0449981689453125,-0.3924980163574219,0.5787515640258789,-0.9074974060058594,0.7350006103515625,0,-0.04269250179931572,5.92317624273725,41.165000915527344,-1.2784602310039328,41.18000030517578,1.4545244370462846,41.40499877929688,-0.04269250179931572
4206,2016-05-31,41.665000915527344,41.71500015258789,41.09500122070313,41.16999816894531,503800.0,0.01067319485002427,1.0840257475508814,4.304451668546408,64.20118142850359,58.73724889974151,-0.44448194675499053,-0.9735011076663653,0.08109561564835133,-1.8591126635846962,19.671149558766675,0.6199989318847585,0.0741003017428028,0.8417507171630874,-0.1961787053381414,1.8796801396643161,0.3227860059124765,1.3607154284136982,-2.1228481776765875,91.08283969035344,24.362919566051545,0.5189647112506133,5,-0.4050006866455078,-0.8325004577636719,0.1387491226196289,-1.3474998474121094,0.5099983215332031,1,-0.033121349760992014,-1.9629273806159933,41.224998474121094,5.92317624273725,41.165000915527344,-1.2784602310039328,41.18000030517578,-0.033121349760992014
4207,2016-06-01,41.69499969482422,41.75,41.45500183105469,41.75,209480.0,0.0007199994872841842,9.727146622277708,-0.1111111111111111,72.84775406007273,62.23556532486927,-0.44352210972169104,-0.9597725827923966,0.027165904384574446,-1.784225322479358,18.98891944439174,0.2949981689453125,0.20416018922476553,0.8127494812011733,-0.2838934004045939,1.9093923628069405,0.26442804039829326,1.3610709220040533,-2.065133042073427,93.12495529647379,26.13205946966147,0.5483214408028823,6,-0.404998779296875,-0.8624992370605469,0.23999977111816406,-1.3774986267089844,1.0050010681152344,2,-0.007434977228924056,1.0840257475508814,41.665000915527344,-1.9629273806159933,41.224998474121094,5.92317624273725,41.165000915527344,-0.007434977228924056
4208,2016-06-02,41.60499954223633,41.74499893188477,41.47000122070313,41.56499862670898,189493.0,-0.0021585358735249915,-1.3913288661847163,-0.7272853377723584,72.24962322747768,63.7771759072823,-0.2934573401163689,-0.7752356610518589,0.1063642245224159,-1.5848057841953391,18.0252935130514,0.2749977111816406,0.3344961563091289,0.6374994277954116,-0.4011915340037717,1.6761903895945949,0.11815394689582348,1.1568449086949997,-1.8479248886505815,81.87492549412298,13.997317789008207,0.5193454808995912,6,-0.3149986267089844,-0.8999996185302734,0.3299999237060547,-1.2874984741210938,2.6650009155273438,3,0.016103881529007325,9.727146622277708,41.69499969482422,1.0840257475508814,41.665000915527344,-1.9629273806159933,41.224998474121094,0.016103881529007325
4209,2016-06-03,42.06499862670898,42.28499984741211,41.70000076293945,41.75,420718.0,0.01105634153428281,-1.8192923916940131,7.874785428188392,70.29879404342704,65.84218287786777,-0.712361267865596,-1.1513163171035998,-0.3802688711399611,-1.972555538976934,17.151109643735182,0.6800003051757812,0.44267924411310133,1.0067485809326087,-0.08384859121869681,2.097345753083914,0.4614499948569559,1.5520471670082614,-2.1883484523383743,81.51248112684293,16.111383468341614,0.5452985860756532,6,-0.5074977874755788,-1.4224987030029226,-0.12999916076659446,-1.5249977111816335,3.0450019836425852,4,0.02317846952690239,-1.3913288661847163,41.60499954223633,9.727146622277708,41.69499969482422,1.0840257475508814,41.665000915527344,0.02317846952690239
4210,2016-06-06,42.25500106811523,42.40999984741211,42.08000183105469,42.24499893188477,198381.0,0.004516877394728169,1.0624895691772167,0.03175295186189929,72.63687697931175,67.48792288850005,-0.789420428528004,-1.257321903019509,-0.5875094592066645,-2.0868735548815707,16.288944526377904,0.3450012207031321,0.5771491479667077,1.1025009155273366,-0.06102568132902064,2.266027512383694,0.520737617099158,1.6842642139555153,-2.1856829199013035,88.2130082763056,21.141341541600283,0.581763298428177,6,-0.575000762939446,-1.5500011444091726,-0.32000160217284446,-1.032501220703118,2.4399986267089915,0,0.006744760151649265,-1.8192923916940131,42.06499862670898,-1.3913288661847163,41.60499954223633,9.727146622277708,41.69499969482422,0.006744760151649265
4211,2016-06-07,43.0,43.0,42.43999862670898,42.5,350916.0,0.017631023856414796,1.240005493164091,49.98932112898025,76.08699738499196,68.49696301184132,-1.4142910253012104,-1.851522136197616,-1.3283886796229467,-2.7506884234119298,15.0596057182204,0.7449989318847727,0.5955098820695426,1.691499900817874,0.41517258163671045,2.9678272199990374,1.0533362412272922,2.3296635604084557,-2.6966136818662605,100.0,33.16031831759287,0.6381636595905823,6,-1.0249996185302734,-2.0,-1.746251106262207,-1.7474994659423828,2.3600006103515625,1,-0.02418606780296151,1.0624895691772167,42.25500106811523,-1.8192923916940131,42.06499862670898,-1.3913288661847163,41.60499954223633,-0.02418606780296151
4212,2016-06-08,43.28499984741211,43.599998474121094,42.92499923706055,43.599998474121094,346895.0,0.006627903428188642,3.2857281259461097,-0.6299972534179688,81.74160524028859,70.82225597752694,-1.5696314782924574,-2.0378038392822333,-1.6116749885494315,-2.9328621599660067,14.217823822070603,0.6749992370605469,0.6944038811609872,1.8474998474121094,0.3293759443542612,3.3656237504699575,1.0884378958831888,2.60656179894103,-2.658019887454415,85.21131300974625,17.80878703074238,0.7590619515289234,6,-1.010000228881836,-1.9850006103515625,-2.0312509536743164,-2.032499313354492,2.7350006103515625,2,-0.025644001715710463,1.240005493164091,43.0,1.0624895691772167,42.25500106811523,-1.8192923916940131,42.06499862670898,-0.025644001715710463
4213,2016-06-09,42.94499969482422,43.060001373291016,42.70000076293945,42.97999954223633,265242.0,-0.007854918650489928,2.6922475009292044,0.1111111111111111,72.5000185436946,72.26941369360178,-1.064925189309264,-1.571225658821163,-1.3061147206019683,-2.49647769472503,13.143283628584646,0.5849990844726562,0.7367090941369838,1.3759996414184599,-0.18766855564152252,2.9396678384784423,0.5941655428884687,2.157833739948451,-1.9017971428836518,65.5263385086122,0.03216312187511505,0.7818340985299906,6,-0.5974998474121094,-1.6450004577636719,-1.7462501525878906,-1.6924991607666016,3.0800018310546804,3,-0.005704946643981357,3.2857281259461097,43.28499984741211,1.240005493164091,43.0,1.0624895691772167,42.25500106811523,-0.005704946643981357
4214,2016-06-10,42.650001525878906,42.775001525878906,42.34500122070313,42.68000030517578,325022.0,-0.006869208779639702,2.9090719933415916,0.8571117166212534,73.00704359860553,72.84109938959705,-0.600250010322064,-1.145960364617082,-1.0432468077937642,-2.1224379497989005,12.31424390482584,0.5999984741210866,0.7233233564332764,0.9610013961791992,-0.5437160468717721,2.4657188392301705,0.2086426746537171,1.7133601177046813,-1.248847544833069,37.50006274186991,-30.077807546312144,0.752358721525484,6,-0.3025016784667969,-1.3500022888183594,-1.4512519836425781,-1.397500991821289,2.874999999999993,4,0.03798356093614186,2.6922475009292044,42.94499969482422,3.2857281259461097,43.28499984741211,1.240005493164091,43.0,0.03798356093614186
4215,2016-06-13,41.86999893188477,42.3849983215332,41.86999893188477,42.165000915527344,338627.0,-0.01828845407006252,-2.491497808180328,9.833799593082164,57.17790825248361,72.06073570337261,0.3138749434433734,-0.306040292097741,-0.2907547594550124,-1.250361517189134,11.368645175493869,0.7800025939941335,0.7486848663213124,0.13299884796143147,-1.3276908583242601,1.593688554247123,-0.5973460051814143,0.8633437011042773,-0.16100672180839837,0.0,-64.81430084316479,0.7303448531428475,6,0.6575012207031179,-0.5699996948242259,-0.7537498474121165,-0.6174983978271555,3.805000305175774,0,0.07738241607643004,2.9090719933415916,42.650001525878906,2.6922475009292044,42.94499969482422,3.2857281259461097,43.28499984741211,0.07738241607643004
4216,2016-06-14,41.08000183105469,41.70500183105469,40.95000076293945,41.57500076293945,510442.0,-0.01886785576744998,1.0,1.6779511980655493,46.57537109927703,69.14158204106197,1.1311117307092218,0.5258834822162797,0.46698159094796665,-0.38376533740550656,11.021104247150307,0.9199981689453196,0.7697016512911432,-0.6664983749389677,-2.106315612428432,0.7733188625504965,-1.3864069936836998,0.053410243805764424,2.5199966430664062,4.905704920675821,-57.379421629886195,0.7199086187447316,6,1.194997787475586,0.21999740600585938,-0.017502784729003906,0.1724987030029297,5.104999542236335,1,0.08799897036608084,-2.491497808180328,41.86999893188477,2.9090719933415916,42.650001525878906,2.6922475009292044,42.94499969482422,0.08799897036608084
4217,2016-06-15,41.35499954223633,41.60499954223633,41.224998474121094,41.224998474121094,422580.0,0.0066941990974731524,-4.84612224537105,-0.26262898713789196,51.82481171125374,66.87215853925932,0.897158918308854,0.2773111682156042,0.1827246287466764,-0.5988679602307272,10.599563414653131,0.5249977111816406,0.7630059995016794,-0.3992506027221694,-1.8283106445458088,1.02980943910147,-1.1137806236339927,0.3152794181896539,2.191998977661136,19.19424939073336,-44.17412091084747,0.7145300209118215,6,0.9200000762939453,0.44750022888183594,-0.53125,-0.1399993896484375,4.659999847412109,2,0.0968444229826404,1.0,41.08000183105469,-2.491497808180328,41.86999893188477,2.9090719933415916,42.650001525878906,0.0968444229826404
4218,2016-06-16,40.72999954223633,41.150001525878906,40.66999816894531,40.95500183105469,495774.0,-0.015113045748233689,-1.782587543260247,-1.7307726165673876,45.97593174332181,64.16961828369207,1.547749860398902,0.9265836053611807,0.7844030845686234,0.09002643480258143,10.371148266449449,0.6850013732910156,0.7333871609608593,-1.009500503540039,-2.4758561224401916,0.4568551153601135,-1.7426783129901153,-0.2763226940899628,2.7650590225219744,2.8504169883330253,-61.21365401762303,0.7331778094500774,6,1.404998779296875,1.072500228881836,0.05500030517578125,0.4850006103515625,5.534999847412109,3,0.12987971949377752,-4.84612224537105,41.35499954223633,1.0,41.08000183105469,-2.491497808180328,41.86999893188477,0.12987971949377752
4219,2016-06-17,41.6349983215332,41.76499938964844,40.97999954223633,41.13999938964844,684704.0,0.022219464509406706,1.0794668526013167,-2.1999728735398336,53.28000078125048,62.018854261685256,0.6429545872298092,0.04848573361724107,-0.1176017291532574,-0.7598565656887288,10.391306449163466,1.0349998474121094,0.696853823627805,-0.12000160217284872,-1.5744141502999938,1.3344109459542963,-0.8472078762364248,0.6072046718907274,1.747057827392581,56.26822546527068,-9.94985344618032,0.7272062740635733,6,0.5,0.16750144958496094,-1.1637487411499023,-0.4199981689453125,4.80000305175782,4,0.10544021571571016,-1.782587543260247,40.72999954223633,-4.84612224537105,41.35499954223633,1.0,41.08000183105469,0.10544021571571016
4220,2016-06-20,42.57500076293945,42.96500015258789,42.125,42.42499923706055,280407.0,0.022577218189056447,-1.2400004069010417,0.3030340395033947,56.74074341992607,59.869270487789045,-0.2758957096128327,-0.8093619074642788,-1.0689323285473762,-1.6480583810619294,10.180472986977898,1.3300018310546875,0.6938583243164373,0.7415008544921875,-0.7119457553635016,2.1949474643478766,0.014777549564342962,1.468224159420032,0.6985730667871124,83.00657723051556,19.11028178334498,0.7267233049278458,6,-0.44000244140625,-0.7725009918212891,-2.1037511825561523,-1.3600006103515625,4.005001068115234,0,0.06928950581504978,1.0794668526013167,41.6349983215332,-1.782587543260247,40.72999954223633,-4.84612224537105,41.35499954223633,0.06928950581504978
4221,2016-06-21,43.040000915527344,43.16999816894531,42.48500061035156,42.71500015258789,271574.0,0.01092190591321529,1.3418909313805403,2.1666497126290625,59.35978898903321,57.38240201542734,-0.8209574704167224,-1.1975388156036217,-1.523649573151033,-2.050922687918977,10.127283243496935,0.68499755859375,0.6837912111196189,1.118750953674315,-0.405453715705427,2.642955623054057,0.356648618984444,1.880853288364186,-2.3700027465820312,94.80010986328125,33.17170990509077,0.7621023346898725,6,-1.1200027465820312,-0.9275016784667969,-2.5550012588500977,-1.8250007629394531,4.0900001525878835,1,0.06122207865898499,-1.2400004069010417,42.57500076293945,1.0794668526013167,41.6349983215332,-1.782587543260247,40.72999954223633,0.06122207865898499
4222,2016-06-22,43.05500030517578,43.43999862670898,42.83000183105469,43.3849983215332,228170.0,0.0003484988227084873,1.77272136150444,-1.0153761282674272,60.196915727343985,56.01539059138838,-0.9744914847008985,-1.1410904562782918,-1.5131502121411984,-2.016161252818982,10.554794452058786,0.6099967956542898,0.6486493609601851,1.0512502670288058,-0.5327452611400005,2.635245795197612,0.25925250294440616,1.8432480311132053,-2.3350021362304716,86.10114592385226,25.91705708289696,0.791997764084403,6,-1.0000019073486328,-0.9425010681152344,-2.460000991821289,-1.8400001525878906,3.8600006103515625,2,0.07269773652141809,1.3418909313805403,43.040000915527344,-1.2400004069010417,42.57500076293945,1.0794668526013167,41.6349983215332,0.07269773652141809
4223,2016-06-23,43.849998474121094,43.92499923706055,43.16999816894531,43.209999084472656,274320.0,0.01846471172477826,-1.0972216335353706,-1.9394037476735986,61.98791695893911,54.791043186981,-1.818891169915446,-1.8190674535610967,-2.2993210387083707,-2.752039255059941,10.83815065947276,0.8699989318847656,0.5477365718497396,1.7127485275268555,-0.02182703782730755,3.4473240928810185,0.845460744849774,2.580036310203937,-3.0212002868652377,97.45328452592828,38.31609444642836,0.8672877826770813,6,-1.552499771118164,-1.552499771118164,-3.2549991607666016,-2.634998321533203,3.8850021362304688,3,0.04937288462632572,1.77272136150444,43.05500030517578,1.3418909313805403,43.040000915527344,-1.2400004069010417,42.57500076293945,0.04937288462632572
4224,2016-06-24,41.82500076293945,42.415000915527344,40.31999969482422,40.31999969482422,488258.0,-0.046180109045539264,-1.784052802469793,2.3515664115585437,47.683185801420194,53.73607402575173,0.08579562887182135,0.2718488494044706,-0.2848148946600162,-0.6691169725162069,10.750932317955591,3.529998779296875,0.3373389439898773,-0.3452491760253906,-2.0262279163644266,1.3357295643136453,-1.185738546194905,0.4952401941441238,2.0999984741210938,41.74760774537078,-13.145271237679722,0.8404893701695167,6,0.2974987030029297,0.2974987030029297,-1.230001449584961,-0.6100006103515625,5.700000762939446,4,0.10615657013073387,-1.0972216335353706,43.849998474121094,1.77272136150444,43.05500030517578,1.3418909313805403,43.040000915527344,0.10615657013073387
4225,2016-06-27,39.46500015258789,41.584999084472656,39.30500030517578,41.54999923706055,527370.0,-0.05642559634912725,1.1160093464561354,-1.3853804682569253,33.77695193058122,52.3140274514522,2.311890807384941,2.627971674368503,2.0499495165408916,1.736311683035055,11.092552547611053,2.520000457763672,0.11625499086643742,-2.6172498703002915,-4.653346322172645,-0.5811534184279381,-3.6352980962364683,-1.5992016443641148,4.459999084472656,3.463200961105767,-43.83512216982263,1.0180482259361783,6,2.1499996185302734,2.1499996185302734,1.1574993133544922,1.75,7.845001220703132,0,0.17661221826312556,-1.784052802469793,41.82500076293945,-1.0972216335353706,43.849998474121094,1.77272136150444,43.05500030517578,0.17661221826312556
4226,2016-06-28,40.28499984741211,40.584999084472656,39.9900016784668,40.33000183105469,372834.0,0.0207778966591603,1.1441483548584428,0.0215836946777174,36.8766320106371,50.653118595828126,1.5279399090964247,1.791116290387329,1.2116263543050962,0.9093280694867261,12.071734701530897,1.1199989318847656,-0.0837667080063298,-1.728250122070314,-3.912057171796448,0.45555692765582023,-2.8201536469333846,-0.6363465972072433,3.4551994323730497,21.212116207925817,-20.41098138362051,1.091903524863068,6,1.3299999237060547,1.3299999237060547,0.588749885559082,0.9300003051757812,6.810001373291023,1,0.15626168567670895,1.1160093464561354,39.46500015258789,-1.784052802469793,41.82500076293945,-1.0972216335353706,43.849998474121094,0.15626168567670895
4227,2016-06-29,41.3849983215332,41.3849983215332,40.2599983215332,40.6349983215332,392933.0,0.027305410904494787,2.0,-16.665932016614395,43.601302192779734,50.38927086799012,0.4834882173985733,0.7027319284263456,0.07250368156410048,-0.17759703036934837,12.887637226967488,1.125,-0.1440665807801551,-0.6127515792846694,-2.8104261731664195,1.5849230145970807,-1.711588876225541,0.4860857176562021,2.177792999267581,45.02161249437498,6.156823210232169,1.098837296940874,6,0.23000144958496094,0.23000144958496094,-0.5112485885620117,-0.1699981689453125,6.240001678466797,2,0.13881848446500533,1.1441483548584428,40.28499984741211,1.1160093464561354,39.46500015258789,-1.784052802469793,41.82500076293945,0.13881848446500533
4228,2016-06-30,42.275001525878906,42.38999938964844,41.07500076293945,41.24499893188477,559575.0,0.021505454643999,1.0873021880042748,1.373336791992178,48.53343716712765,49.86187491086536,-0.18361845785172903,-0.14177145659962775,-0.8287128574419285,-1.0282220331147869,13.451236017856411,1.3149986267089844,-0.06502858307166548,0.24375152587890625,-1.9491362689968739,2.4366393207546864,-0.8526923715589874,1.3401954233167999,1.117478154296876,95.49841279186721,54.12864932488619,1.0964438974378912,6,-0.6600017547607422,-0.6600017547607422,-1.3687515258789062,-1.0600013732910156,6.039997100830071,3,0.10975752151795981,2.0,41.3849983215332,1.1441483548584428,40.28499984741211,1.1160093464561354,39.46500015258789,0.10975752151795981
4229,2016-07-01,43.040000915527344,43.16999816894531,42.47000122070313,42.665000915527344,344977.0,0.018095786210206022,1.2047338699987762,0.36407675299712483,54.58105967390739,49.62191005019662,-0.8139553158460799,-0.8748340878435599,-1.6086790851659885,-1.7444443768023916,13.730321943400694,0.8949966430664062,-0.010299121819357993,0.9600008010864229,-1.2789135575850281,3.198915159757874,-0.1594563782493026,2.0794579804221485,0.18897958964844008,96.6365504458214,47.96694586919469,1.1194571793357244,7,-1.4250011444091797,-1.4250011444091797,-2.1337509155273438,-1.8250007629394531,5.479999542236328,4,0.10908456307979364,1.0873021880042748,42.275001525878906,2.0,41.3849983215332,1.1441483548584428,40.28499984741211,0.10908456307979364
4230,2016-07-04,42.540000915527344,43.125,42.45000076293945,43.04499816894531,236935.0,-0.011617100124633573,1.0300700985509907,-1.3466593424479167,55.84935730887688,49.231862085734804,-0.35698269571757635,-0.3714313351244414,-1.1270243569263556,-1.1945668200350354,13.84895307582242,0.6749992370605469,0.12915042214979167,0.44575080871582173,-1.8014658233131655,2.692967440744809,-0.6778575072986754,1.569359124730319,-3.2350006103515625,80.18874375162694,24.909956869395373,1.1236083160144947,7,-0.9250011444091797,-0.9250011444091797,-1.5337505340576172,-1.3250007629394531,6.43499755859375,0,0.1171838388120956,1.2047338699987762,43.040000915527344,1.0873021880042748,42.275001525878906,2.0,41.3849983215332,0.1171838388120956
4231,2016-07-05,41.959999084472656,42.459999084472656,41.80500030517578,42.34500122070313,330360.0,-0.013634269359946938,1.1300847299929289,0.7623846142224915,52.366052207496864,48.36176613908512,0.06002199052535673,0.13350626424185918,-0.5724857093460471,-0.5459182685485757,13.09719708969247,0.7350006103515625,0.1443893026777019,-0.08225097656249858,-2.2889860109178954,2.1244840577928983,-1.1856184937402006,1.0211165406152034,-2.578598785400388,58.41927326736048,-1.3651424024113084,1.1033675171777,7,-0.3449993133544922,-0.3449993133544922,-0.9537487030029297,-0.7449989318847656,6.7050018310546875,1,0.127502440551724,1.0300700985509907,42.540000915527344,1.2047338699987762,43.040000915527344,1.0873021880042748,42.275001525878906,0.127502440551724
4232,2016-07-06,42.17499923706055,42.35499954223633,41.65999984741211,41.65999984741211,373165.0,0.005123931298355311,-1.6990311398180795,-1.3376533301626687,55.838382605350375,47.67848454424193,-0.3273589478280101,-0.17804458206563822,-0.8064623082786682,-0.7100440086597217,11.696447680699945,0.6949996948242188,0.062329790853965505,0.18824920654297017,-1.9413698810054925,2.317868294091433,-0.8765603372312611,1.2530587503172015,-2.7187269439697204,52.50595876480132,-13.882061683014953,1.0648095437742322,7,-0.9375,-0.5599994659423828,-1.128748893737793,-0.9599990844726562,7.090000152587891,2,0.11665683634012303,1.1300847299929289,41.959999084472656,1.0300700985509907,42.540000915527344,1.2047338699987762,43.040000915527344,0.11665683634012303
4233,2016-07-07,42.70000076293945,43.165000915527344,42.34000015258789,42.34000015258789,388829.0,0.012448169184969826,-3.583329801212224,0.6990311398180795,54.43935888930797,48.42917044289613,-1.1539978474719206,-0.7613781711738241,-1.3455369673368125,-1.2001615095381553,10.696334655533432,0.9900016784667969,-0.07723080372078073,0.7255006790161147,-1.3836298921742411,2.8346312502064706,-0.3290646065790668,1.7800659646112962,-3.170353915710443,68.87430937481842,1.1563759229215833,1.0545652855951788,7,-1.4625015258789062,-1.085000991821289,-1.6387500762939453,-1.4850006103515625,6.409999847412109,3,0.11533955852607614,-1.6990311398180795,42.17499923706055,1.1300847299929289,41.959999084472656,1.0300700985509907,42.540000915527344,0.11533955852607614
4234,2016-07-08,44.27000045776367,44.27000045776367,42.59500122070313,42.6150016784668,589932.0,0.03676814207897783,1.0241697553059972,4.597211037172043,56.712870078511756,50.97760579266619,-2.615778284973061,-2.322884266866936,-2.9061760316793865,-2.720684075497573,10.486709415092085,1.6749992370605398,-0.1952652404731694,2.2145004272460938,-0.116609578571925,4.5456104330641125,1.0489454243370844,3.380055430155103,-4.59493944780273,100.0,32.802550441727675,1.1655550029090092,7,-2.1399993896484375,-2.4825000762939453,-3.2725000381469727,-3.0550003051757812,4.854999542236328,4,0.09137108938601624,-3.583329801212224,42.70000076293945,-1.6990311398180795,42.17499923706055,1.1300847299929289,41.959999084472656,0.09137108938601624
4235,2016-07-11,45.11000061035156,45.11000061035156,44.29999923706055,44.6150016784668,337784.0,0.018974478064198497,2.272739883323957,0.2990932308089469,57.96153728778546,53.32037304568267,-2.872947403691448,-3.0648419950581314,-3.6744750609136503,-3.5191527922926014,11.153220848997892,0.8400001525878906,-0.38334506753002984,2.892500495910646,0.1942541483688629,5.590746843452429,1.5433773221397544,4.2416236696815375,-5.15924323352246,100.0,34.79482944352252,1.349123173770892,7,-2.4250011444091797,-2.9025001525878906,-4.010000228881836,-3.895000457763672,3.3149986267089844,0,0.07559299049598334,1.0241697553059972,44.27000045776367,-3.583329801212224,42.70000076293945,-1.6990311398180795,42.17499923706055,0.07559299049598334
4236,2016-07-12,44.69499969482422,45.04999923706055,44.540000915527344,45.00500106811523,318401.0,-0.009199754154561313,1.5500061989185272,-0.6262667519516506,56.11940001081779,54.71127280324245,-1.9742116446100866,-2.4929428600351855,-3.202239046244017,-3.0661289143315926,11.714899687407057,0.5699996948242188,-0.2938454675116873,2.2967496871948256,-0.5603089685207792,5.15380834291043,0.8682203593370232,3.725279015052628,-4.331502859313318,87.9709906158468,24.359399986379188,1.428529327857803,7,-1.602499008178711,-2.487499237060547,-3.502499580383301,-3.479999542236328,3.3300018310546804,1,0.09576012548429458,2.272739883323957,45.11000061035156,1.0241697553059972,44.27000045776367,-3.583329801212224,42.70000076293945,0.09576012548429458
4237,2016-07-13,45.36000061035156,45.5099983215332,44.56999969482422,44.7599983215332,295497.0,0.014878642355250937,1.0888911494559803,-1.9354826801206375,55.68953146218708,55.50639439158239,-2.252987410631164,-2.9961279544458463,-3.7907813052189994,-3.6857403137904896,12.403900917793715,0.9399986267089844,0.20959426231780043,2.761500549316409,-0.3387479362034824,5.861749034836301,1.2113763065564598,4.311624792076358,-4.616783472853406,95.26820827055727,34.45282887016204,1.550124242759947,7,-1.7750015258789062,-2.9525012969970703,-3.872500419616699,-4.145000457763672,3.9850006103515696,2,0.07286155777567505,1.5500061989185272,44.69499969482422,2.272739883323957,45.11000061035156,1.0241697553059972,44.27000045776367,0.07286155777567505
4238,2016-07-14,46.02000045776367,46.10499954223633,45.52999877929688,45.70000076293945,306862.0,0.01455026099054968,1.3469521214480054,0.5333307902115242,67.61863686088233,56.95501407902405,-2.599230277311513,-3.4145602461486035,-4.345250575711901,-4.312098976407881,12.631062844718578,0.7449989318847656,0.6798566222918581,3.1570003509521456,-0.1666306211403139,6.480631323044605,1.4951848649059158,4.818815836998375,-4.80010520186201,97.5783725037359,32.93204185894146,1.66181548604623,7,-2.137500762939453,-3.315000534057617,-4.232501029968262,-4.720001220703125,3.2399978637695312,3,0.07051279660162035,1.0888911494559803,45.36000061035156,1.5500061989185272,44.69499969482422,2.272739883323957,45.11000061035156,0.07051279660162035
4239,2016-07-15,46.0250015258789,46.165000915527344,45.6500015258789,45.974998474121094,271298.0,0.00010867162245720152,2.1211911037129947,0.15625968576399085,84.34553223376926,60.121255737345436,-2.3873342032267217,-3.2399226908421497,-4.253770365364645,-4.274146621596806,13.70717593973782,0.5149993896484446,1.017168837445098,2.9425012588500934,-0.6115221592058546,6.496524676906041,1.1654895498221194,4.719512967878067,-4.218893755617074,92.49333706961932,19.277121507281876,1.7770117090279722,7,-2.1125011444091726,-3.2900009155273366,-4.201251983642571,-4.725002288818352,2.0,4,0.06702876658761281,1.3469521214480054,46.02000045776367,1.0888911494559803,45.36000061035156,1.5500061989185272,44.69499969482422,0.06702876658761281
4240,2016-07-18,45.5250015258789,46.209999084472656,45.34500122070313,45.959999084472656,474181.0,-0.010863660693609334,-1.176100266789526,-8.6994202014051,78.38568584525234,63.012326141540484,-1.5861879764916509,-2.6430973051530415,-3.664978411727411,-3.7145040119964605,14.30265470331355,0.8649978637695241,1.2299937805049552,2.2950012207031207,-1.411913316786439,6.0019157581926805,0.4415439519583444,4.148458489447897,-3.108648715279898,58.982137146511526,-19.952514770756018,1.8534572687447788,7,-1.5900020599365163,-2.7675018310546804,-3.701251983642571,-4.225002288818352,2.9399986267089915,0,0.07907739381567436,2.1211911037129947,46.0250015258789,1.3469521214480054,46.02000045776367,1.0888911494559803,45.36000061035156,0.07907739381567436
4241,2016-07-19,45.67499923706055,45.72999954223633,44.95500183105469,45.224998474121094,256165.0,0.003294842529469877,1.767842180911574,-1.0344903185070689,75.90578257900978,65.24203724972486,-1.289387585806594,-2.725293046093597,-3.7068139725551745,-3.8091295639379084,14.594561360097918,0.7749977111816406,1.3110798291098007,2.313249015808104,-1.5492708133440942,6.175768844960302,0.38198910123200136,4.244508930384207,-2.6516630226417632,67.3780459438588,-15.191779877890085,1.9312599145760998,7,-1.3999996185302734,-2.917499542236328,-3.761249542236328,-4.375,2.8050003051757812,1,0.06020799224816753,-1.176100266789526,45.5250015258789,2.1211911037129947,46.0250015258789,1.3469521214480054,46.02000045776367,0.06020799224816753
4242,2016-07-20,46.18500137329102,46.5250015258789,45.70500183105469,45.84000015258789,407703.0,0.011165892605350392,-1.6666749370417464,0.7666680795151262,74.7468177478912,67.49842156734522,-1.3083377311623892,-3.1502976224384867,-4.127093929320758,-4.269652374471669,14.824548700741488,0.8500022888183523,1.4408223604124188,2.6667510986328224,-1.3920882095924796,6.7255904068581245,0.6373314445201714,4.6961707527454735,-2.65179909966362,78.34393511611827,-2.4835000499056434,2.0294196541126506,7,-1.625000000000007,-3.270000457763679,-4.397501945495613,-4.885002136230476,1.9949989318847585,2,0.039839776937885985,1.767842180911574,45.67499923706055,-1.176100266789526,45.5250015258789,2.1211911037129947,46.0250015258789,0.039839776937885985
4243,2016-07-21,46.01499938964844,46.77999877929688,45.74499893188477,46.40499877929688,244255.0,-0.0036808916009017922,-1.2258053930777963,-1.1304290137107447,70.36273266755924,69.01507296612827,-0.6913553762861326,-2.961627041402167,-3.854922434607964,-4.056006274690532,14.68499230067788,1.0349998474121094,1.6885505370691831,2.3884990692138643,-1.8203056453319988,6.5973037837597275,0.2840967119409328,4.492901426486796,-1.9432732506157677,58.08215512988782,-19.888556695702007,2.1044023572729325,7,-0.47500038146972656,-2.9724998474121094,-3.9762496948242188,-4.715000152587891,2.2900009155273438,3,0.07236774693522685,-1.6666749370417464,46.18500137329102,1.767842180911574,45.67499923706055,-1.176100266789526,45.5250015258789,0.07236774693522685
4244,2016-07-22,46.26499938964844,46.31000137329102,45.77999877929688,46.00500106811523,185819.0,0.00543301104674665,2.0285664461421535,-0.6666634062365568,76.39967600793321,71.06375504614469,-0.7024775658419884,-3.016601023218918,-3.995645967104565,-4.26868840890743,15.250280959594484,0.5300025939941406,1.9048416308990994,2.416499137878418,-1.8600531783036516,6.6930514540604875,0.27822297978738675,4.554775295969449,-1.6516187225629224,71.78080817370773,-5.665228892618217,2.138276158091034,7,-0.6049995422363281,-3.2224998474121094,-4.296250343322754,-4.965000152587891,2.200000762939453,4,0.0647357391418204,-1.2258053930777963,46.01499938964844,-1.6666749370417464,46.18500137329102,1.767842180911574,45.67499923706055,0.0647357391418204
4245,2016-07-25,46.43500137329102,46.67499923706055,46.04499816894531,46.2599983215332,283653.0,0.0036745268752909066,-1.082636603235854,0.6730930058541399,83.67191002721658,74.12514504796678,-0.7428848830411781,-2.7801965798892425,-4.073420024309577,-4.3908240533939775,15.239905391993569,0.6300010681152344,2.1395938042770837,2.23800106048585,-1.6530992498233772,6.129101370795077,0.2924509053312363,4.183551215640463,-1.3882970837632342,81.09600093643144,1.1918506459047933,1.9455501551546133,7,-0.7600021362304759,-3.3925018310546946,-4.466252326965339,-5.135002136230476,1.7649993896484304,0,0.03424141500084965,2.0285664461421535,46.26499938964844,-1.2258053930777963,46.01499938964844,-1.6666749370417464,46.18500137329102,0.03424141500084965
4246,2016-07-26,46.58000183105469,47.1500015258789,46.47000122070313,46.9000015258789,447309.0,0.0031226543227167447,-1.5185153788553238,-1.8285377975410833,83.49807582854241,77.21498331089515,-0.6619941838842607,-2.5606989458775615,-4.12196132441602,-4.480801016800392,15.329085862133123,0.7150001525878764,2.243945136889856,2.06825141906738,-1.495062792649513,5.631565630784273,0.286594313208937,3.849908524925823,-1.1866386435730831,60.553646006579,-21.873677923082525,1.7816571058584465,7,-0.5275001525878906,-3.3525009155273438,-4.611252784729004,-5.280002593994141,1.5349998474121094,1,0.04046797439746941,-1.082636603235854,46.43500137329102,2.0285664461421535,46.26499938964844,-1.2258053930777963,46.01499938964844,0.04046797439746941
4247,2016-07-27,47.13000106811523,47.40499877929688,46.72000122070313,46.875,435319.0,0.011807625921857579,-1.4247760125852167,-0.7968790978232317,83.56057733655763,78.98631003041463,-1.0443383543897653,-2.8018829714224083,-4.577115385570174,-4.993415913113608,16.24072728330077,0.8249969482421946,2.2879029552099936,2.331000518798824,-1.0946041177889754,5.756605155386623,0.6181982005049278,4.04380283709272,-1.3853102129541668,83.4338712976168,-0.6785785996164293,1.7128023182938992,7,-0.950000762939446,-3.775001525878899,-5.113752365112298,-5.83000183105468,0.8699989318847727,2,0.028644142659152383,-1.5185153788553238,46.58000183105469,-1.082636603235854,46.43500137329102,2.0285664461421535,46.26499938964844,0.028644142659152383
4248,2016-07-28,46.915000915527344,47.75,46.30500030517578,46.7400016784668,515020.0,-0.004561853335779742,-1.7655444055471798,0.6862686433198391,75.21446281202113,77.9717467613315,-0.7700056067106757,-2.341491790062051,-4.262171263969691,-4.742620594421965,17.873300358980202,1.4449996948242188,2.396745078628342,1.884000396728517,-1.4491047025098283,5.217105495966862,0.21744784710934795,3.550552946347686,-0.8382484755391175,57.61428593558766,-23.47690122583427,1.6665525496191724,7,-0.5625,-3.387500762939453,-4.831252098083496,-5.615001678466797,2.1899986267089844,3,0.02696364414286445,-1.4247760125852167,47.13000106811523,-1.5185153788553238,46.58000183105469,-1.082636603235854,46.43500137329102,0.02696364414286445
4249,2016-07-29,47.73500061035156,47.73500061035156,47.09500122070313,47.349998474121094,432557.0,0.017478411570334806,2.3246537066761417,2.2000217983651225,75.11958788176132,77.60884698761028,-1.4772855144769608,-2.942587173976918,-4.980309245283493,-5.515865490149778,19.24108869611672,0.8199996948242188,2.497766030621783,2.469250106811522,-0.9340280831066892,5.872528296729733,0.7676110118524164,4.170889201770628,-1.4300003051757812,99.12027134662024,19.577354623358033,1.7016390949591051,7,-1.3824996948242188,-4.207500457763672,-5.437501907348633,-6.272500991821289,1.3849983215332102,4,0.011940917304620546,-1.7655444055471798,46.915000915527344,-1.4247760125852167,47.13000106811523,-1.5185153788553238,46.58000183105469,0.011940917304620546
4250,2016-08-01,47.5250015258789,48.54999923706055,47.27000045776367,47.75,347567.0,-0.004399268498744391,-2.4829869833295275,-0.5844083784158876,78.18724524379076,77.8623428392526,-1.06583559344935,-2.466430890066043,-4.658472362223371,-5.267362656448157,20.879901817471794,1.279998779296875,2.3848350250372548,2.010000991821279,-1.281069203387169,5.301071187029727,0.3644658942170551,3.655536089425503,-1.220001220703118,54.343064639183524,-23.136816794350793,1.6455350976042258,8,-0.39750099182128196,-3.597501754760735,-5.402502059936516,-6.062501907348626,1.6999969482421946,0,0.019779034119486116,2.3246537066761417,47.73500061035156,-1.7655444055471798,46.915000915527344,-1.4247760125852167,47.13000106811523,0.019779034119486116
4251,2016-08-02,47.31000137329102,47.59000015258789,47.10499954223633,47.5,325713.0,-0.004523937836610092,1.6216324889425011,0.8444440676816073,71.33478408579651,77.48322798790875,-0.6643878589073537,-1.9289705949916964,-4.340853457024302,-4.998271867760359,22.915777894905958,0.4850006103515625,2.117049518088912,1.527500724792489,-1.3961162086175634,4.451117658202541,0.06569225808746637,2.9893091914975116,-0.5560012817382898,44.76621586948833,-29.205143536454834,1.4618084667050255,8,-0.16250228881836648,-3.040000915527351,-5.695001602172859,-5.847501754760749,1.5349998474121094,1,0.01881207701995291,-2.4829869833295275,47.5250015258789,2.3246537066761417,47.73500061035156,-1.7655444055471798,46.915000915527344,0.01881207701995291
4252,2016-08-03,47.09500122070313,47.36999893188477,46.7750015258789,47.31000137329102,317801.0,-0.004544496857894154,2.5522734778005107,1.1315879294075553,63.03030022795696,76.66851327239738,-0.3427759310767229,-1.3981617383650047,-4.02748561210182,-4.757585168429237,24.800248028762887,0.5949974060058736,1.9610596880077225,1.0665004730224652,-1.3656987144506374,3.498699660495568,-0.1495991207140861,2.2826000667590165,1.4549980163574148,35.189367099792506,-34.3171737017216,1.21609959373655,8,0.06999778747557883,-2.690002441406257,-5.480001449584968,-5.632501602172859,0.9249992370605398,2,0.021658359301947927,1.6216324889425011,47.31000137329102,-2.4829869833295275,47.5250015258789,2.3246537066761417,47.73500061035156,0.021658359301947927
4253,2016-08-04,47.625,47.63000106811523,46.89500045776367,47.4000015258789,213964.0,0.011253822392170987,5.255308096877144,-1.0465037880804433,67.20427902245348,75.64680249623297,-0.6932854427315007,-1.623512064619149,-4.443676455162063,-5.267895476425231,26.576993991905223,0.7350006103515554,1.868989202517767,1.3502492904663086,-0.6155735883045423,3.3160721692371595,0.3673378510808831,2.333160729851734,0.8894992828369155,47.88729972813552,-17.93861045322761,0.9829114393854266,8,-0.3275012969970703,-2.8125,-6.010000228881836,-6.162500381469727,-0.22499847412110086,3,0.007874015748031482,2.5522734778005107,47.09500122070313,1.6216324889425011,47.31000137329102,-2.4829869833295275,47.5250015258789,0.007874015748031482
4254,2016-08-05,48.31499862670898,48.3650016784668,47.59000015258789,47.6500015258789,250592.0,0.014488160140870843,1.0261392932118243,2.9555627140482605,78.82228319082085,75.10795506996678,-1.1867057721671728,-2.1027402990954442,-5.009019279060972,-5.911639470565312,27.844733965857095,0.7750015258789062,1.7837748716358988,1.8379980087280217,-0.09136897434660796,3.7673649918026513,0.8733145171907069,2.8026815002653365,0.1647107009887776,86.7605119222872,19.239884488745034,0.9646834915373164,8,-0.8874988555908132,-3.209999084472649,-6.699998855590813,-6.852499008178704,-0.9949989318847585,4,0.01635104911481111,5.255308096877144,47.625,2.5522734778005107,47.09500122070313,1.6216324889425011,47.31000137329102,0.01635104911481111
4255,2016-08-08,48.52000045776367,48.60499954223633,48.125,48.5,215290.0,0.004243026738727229,4.052663280261811,0.030076007457335435,79.06025268158575,74.61486360919382,-1.1899875882673498,-2.1493743616619696,-5.086347232062188,-6.071199895799758,28.716110616479178,0.4799995422363281,1.7814855681519006,1.872499847412108,-0.1487256752831101,3.893725370107326,0.8618870860644989,2.883112608759717,-1.7449989318847727,95.35523625091982,26.667499271611987,1.0106127613476097,8,-1.0650005340576172,-3.387500762939453,-6.905000686645508,-7.057500839233398,-1.3199996948242188,0,0.012366003059777197,1.0261392932118243,48.31499862670898,5.255308096877144,47.625,2.5522734778005107,47.09500122070313,0.012366003059777197
4256,2016-08-09,48.974998474121094,48.974998474121094,48.31999969482422,48.43000030517578,405945.0,0.009377535285752803,1.403673320827617,27.249284760633227,78.82228319082083,74.08838648188973,-1.4187219328053757,-2.389811945121565,-5.419936658863364,-6.489704599281808,29.711408352771812,0.654998779296875,1.7345900093292599,2.1134979248046903,0.05669959946851577,4.170296250140865,1.085098762136603,3.1418970874727776,-2.1633969879150428,100.0,31.189773260333496,1.0283991626680875,8,-1.3349990844726562,-3.657499313354492,-7.35999870300293,-7.51249885559082,-1.7199974060058665,1,0.005104645386198481,4.052663280261811,48.52000045776367,1.0261392932118243,48.31499862670898,5.255308096877144,47.625,0.005104645386198481
4257,2016-08-10,48.665000915527344,48.86999893188477,48.33000183105469,48.86999893188477,414708.0,-0.006329710428833568,4.268315376169711,-0.37614441302462315,76.60646384920153,74.24305326379866,-0.9701031184049782,-1.9178456529631234,-4.990596625595622,-6.143528165635175,30.482660697087148,0.6449966430664062,1.6282254852353049,1.6382503509521484,-0.44154984547883913,3.718050547383136,0.5983502527366511,2.6781504491676458,-1.7668635498046896,85.09625700813743,14.312299713793323,1.0399000982154945,8,-0.7900009155273438,-3.347501754760742,-7.05000114440918,-7.20250129699707,-1.0,2,0.0036987630081057876,1.403673320827617,48.974998474121094,4.052663280261811,48.52000045776367,1.0261392932118243,48.31499862670898,0.0036987630081057876
4258,2016-08-11,49.26499938964844,49.26499938964844,48.32500076293945,48.75500106811523,295931.0,0.012329157769103372,2.686281256311101,-2.487820763318953,78.14261973367245,74.57894569178879,-1.3429208766045093,-2.384528076944349,-5.458918589234315,-6.696226425856281,31.03585855475448,0.9399986267089844,1.5361849223276565,2.0759988784790053,-0.1725638527870501,4.324561609745061,0.9517175128459741,3.2002802441120366,-2.2837875795898483,100.0,28.13004419890561,1.1242813656330282,8,-1.2449989318847656,-3.4624996185302734,-7.838749885559082,-7.802499771118164,-1.5999984741210938,3,-0.025271469548548642,4.268315376169711,48.665000915527344,1.403673320827617,48.974998474121094,4.052663280261811,48.52000045776367,-0.025271469548548642
4259,2016-08-12,49.11000061035156,49.2599983215332,48.91999816894531,49.24499893188477,198947.0,-0.0031462251338105762,3.1212863847594385,-0.26470346241015885,75.16466385749453,74.24310331553366,-1.0866385500448104,-2.093914737731488,-5.186158928604179,-6.504727212919406,31.584777241553475,0.345001220703125,1.402508632688857,1.7667501449584933,-0.5672389845351802,4.100739274452167,0.5997555802116565,2.93374470970533,-1.9917615455175834,86.40360857169627,15.052106311800898,1.1669945647468356,8,-1.0900001525878906,-3.1800003051757812,-7.683751106262207,-7.647500991821289,-0.5499992370605398,4,-0.03481977322786323,2.686281256311101,49.26499938964844,4.268315376169711,48.665000915527344,1.403673320827617,48.974998474121094,-0.03481977322786323
4260,2016-08-15,49.125,49.31499862670898,48.77999877929688,49.04999923706055,177385.0,0.00030542434253755246,1.3516579333473175,-0.5555681143857969,74.54197793724916,74.59945818791729,-0.9507967456657056,-1.9240287170576948,-5.086920452144632,-6.478936246103693,32.40534934246349,0.5349998474120952,1.4019138721515887,1.6017496109008817,-0.6968198625883559,3.9003190843901194,0.4524648741562629,2.7510343476455006,-1.8779553156771556,80.90464013372599,7.849073516939967,1.1492847367446173,8,-1.0799999237060618,-2.3175010681152344,-7.1662492752075195,-7.489999771118164,-0.1100006103515625,0,-0.036743008756758955,3.1212863847594385,49.11000061035156,2.686281256311101,49.26499938964844,4.268315376169711,48.665000915527344,-0.036743008756758955
4261,2016-08-16,48.42499923706055,48.9000015258789,48.21500015258789,48.9000015258789,347435.0,-0.014249379398258544,1.8842024108771114,-6.333299425258031,62.136834518382194,74.50018422018675,-0.0849321719245566,-1.0618847897178227,-4.302477772576907,-5.735334809491036,33.371150687568395,0.9099998474121094,1.3294601268475645,0.7642488479614258,-1.3934910212417222,2.9219887171645738,-0.31462108664014465,1.8431187825629962,-1.0125182373468107,19.090852343267866,-50.47693167367618,1.0788699346015727,8,-0.31999969482421875,-1.4974994659423828,-5.9787492752075195,-6.369998931884766,0.6199989318847656,1,-0.02529681968861197,1.3516579333473175,49.125,3.1212863847594385,49.11000061035156,2.686281256311101,49.26499938964844,-0.02529681968861197
4262,2016-08-17,48.0250015258789,48.43999862670898,47.86999893188477,48.38999938964844,259891.0,-0.008260149044576948,1.4516308984708415,0.7684128526570507,60.05437336562006,73.70575025831637,0.5150190397889389,-0.5449087289377914,-3.830132946315615,-5.296493840805432,33.71078785009155,0.5699996948242045,1.2511555538897525,0.2722511291503835,-1.7746109151489335,2.3191131734497006,-0.751179892999275,1.295682151300042,-0.4603191160055431,10.726825379224989,-57.85987575380763,1.023431022149659,8,0.42749786376953836,-1.0825023651122976,-5.375000953674309,-5.970001220703118,1.9699974060058736,2,-0.016033325003618093,1.8842024108771114,48.42499923706055,1.3516579333473175,49.125,3.1212863847594385,49.11000061035156,-0.016033325003618093
4263,2016-08-18,49.34500122070313,50.16999816894531,48.58000183105469,48.58000183105469,549683.0,0.027485677311492207,-3.1568564874837937,-2.095901005413745,63.37212249636276,71.9890657367099,-0.598253222545658,-1.6892504041127765,-5.049994475396765,-6.5855473485957745,34.33278276884678,2.1449966430664134,1.2809997158248336,1.425750732421882,-0.566964875616371,3.418466340460135,0.42939292840275556,2.4221085364410087,-1.6402935134829235,64.13055556937712,-0.5693227742901428,0.9963578040191274,8,-0.32500267028809304,-1.782501220703132,-6.348752021789558,-7.0900020599365305,0.43999862670897727,3,-0.034046007976810566,1.4516308984708415,48.0250015258789,1.8842024108771114,48.42499923706055,1.3516579333473175,49.125,-0.034046007976810566
4264,2016-08-19,49.2599983215332,49.56000137329102,48.85499954223633,49.56000137329102,249751.0,-0.001722624319933419,3.699964396520856,-0.39216116485489744,64.71585162330291,70.3952433969007,-0.408011979890162,-1.4423132995700456,-4.854266391852605,-6.466584936374545,34.98839106589735,0.7050018310546946,1.3923555673568018,1.190997886657712,-0.7270277277867621,3.109023501102186,0.23198507943547497,2.150010693879949,-1.3899993896484304,60.434776118660224,-5.344865003567989,0.9590128072222363,8,-0.23999977111816406,-1.6974983215332031,-5.966248512268066,-6.707498550415039,0.16500091552734375,4,-0.03237916078670733,-3.1568564874837937,49.34500122070313,1.4516308984708415,48.0250015258789,1.8842024108771114,48.42499923706055,-0.03237916078670733
4265,2016-08-22,48.0250015258789,49.25500106811523,47.54999923706055,49.20000076293945,439414.0,-0.025070987367745157,1.6536996630597918,3.9166242815725876,55.169929437647,67.76720409099251,0.8374521517846816,-0.08652633707448132,-3.495466606966808,-5.197359933795013,34.8911814893582,1.7099990844726562,1.4131442314958989,-0.12349891662598367,-1.8814872209030966,1.6344893876511293,-1.0024930687645437,0.7554952355125764,2.1449966430664134,18.129865742985125,-48.22966768925102,0.878994152138557,8,0.8349971771240305,-0.46250152587889914,-4.701251029968255,-5.442501068115227,1.1649971008300781,0,0.011140027702525535,3.699964396520856,49.2599983215332,-3.1568564874837937,49.34500122070313,1.4516308984708415,48.0250015258789,0.011140027702525535
4266,2016-08-23,48.46500015258789,48.99499893188477,48.29999923706055,48.43500137329102,302386.0,0.009161865960001903,-3.6332841666243287,-0.025530892574802497,59.59384625248092,65.87691324691244,0.35481499206455425,-0.3984959558469967,-3.7785290083073733,-5.5977494029515995,34.50186597157606,0.9699974060058736,1.3219482094688146,0.22224979400634481,-1.3765857631305067,1.8210853511431964,-0.577167984562081,1.0216675725747706,1.6525980377197271,34.92371330354374,-33.9171815563493,0.7994177785684271,8,0.39499855041503906,-0.9025001525878906,-5.11875057220459,-5.8600006103515625,1.0149993896484375,1,0.01134837997171001,1.6536996630597918,48.0250015258789,3.699964396520856,49.2599983215332,-3.1568564874837937,49.34500122070313,0.01134837997171001
4267,2016-08-24,48.47999954223633,48.67499923706055,47.974998474121094,48.3650016784668,198211.0,0.00030948910762851334,1.7722953271592814,3.833418107834072,56.45283788055625,63.466937485455084,0.3473399178868277,-0.3237710705842076,-3.642047547883834,-5.562511120789779,33.813752342854606,0.7000007629394531,1.210123695041169,0.16974925994873047,-1.342951935497041,1.6824504553945019,-0.5866013377741552,0.9260998576716162,1.58624666900635,35.49620932504583,-34.50825087312938,0.7563505977228843,8,0.37999916076660156,-0.5424995422363281,-4.963749885559082,-5.875,0.8600006103515625,2,0.011654262212126287,-3.6332841666243287,48.46500015258789,1.6536996630597918,48.0250015258789,3.699964396520856,49.2599983215332,0.011654262212126287
4268,2016-08-25,48.18000030517578,48.4900016784668,48.00500106811523,48.349998474121094,269915.0,-0.006188103133111245,1.155536340979636,-1.4782724076162674,48.91741334320411,60.550576317200594,0.5333322319699576,0.0799573881494382,-3.170781570429668,-5.216781964805612,33.59720282131876,0.4850006103515696,1.0542816363509786,-0.19349994659423686,-1.559207119888626,1.1722072267001522,-0.876353533241435,0.4893536400529612,1.8359209665832523,31.34330341044949,-35.032131937912396,0.682853586647195,8,0.6799983978271484,-0.2225017547607422,-4.442499160766602,-5.417499542236328,1.2299995422363281,3,0.03767120413475822,1.7722953271592814,48.47999954223633,-3.6332841666243287,48.46500015258789,1.6536996630597918,48.0250015258789,0.03767120413475822
4269,2016-08-26,48.30500030517578,48.415000915527344,47.849998474121094,47.974998474121094,206786.0,0.0025944375095110495,1.0545429324455542,-1.9412081500762948,48.253447644334386,57.62962850687673,0.3152905861950259,-0.00015826538066221474,-3.148706449179727,-5.286797490651566,33.305036239598415,0.56500244140625,0.9261050547429974,-0.09699993133544638,-1.430002625147928,1.2360027624770353,-0.7635012782416837,0.5695014155707909,1.661602525889279,44.28154001736207,-17.66689773940663,0.66650134690624,8,0.5549983978271484,-0.3300018310546875,-4.013751029968262,-5.262500762939453,1.470001220703118,4,0.03063864057315313,1.155536340979636,48.18000030517578,1.7722953271592814,48.47999954223633,-3.6332841666243287,48.46500015258789,0.03063864057315313
4270,2016-08-29,48.46500015258789,48.52999877929688,47.81000137329102,48.04499816894531,164335.0,0.0033122833330148094,1.618176017311746,1.2727262218523143,45.648470440272895,55.79758805375347,0.0579146065002476,-0.09077930235110898,-3.187043317279141,-5.402858468671667,32.516299777053334,0.7199974060058594,0.7261943454820852,0.01599998474121378,-1.2514815000767854,1.283481469559213,-0.6177407576677822,0.6497407271502098,1.45327060659708,55.274272469739294,-1.784026774652169,0.6337407424089982,8,0.39499855041503906,-0.3575019836425781,-4.113750457763672,-5.4225006103515625,-0.3100013732910085,0,0.01980808999175032,1.0545429324455542,48.30500030517578,1.155536340979636,48.18000030517578,1.7722953271592814,48.47999954223633,0.01980808999175032
4271,2016-08-30,48.20000076293945,48.8849983215332,48.19499969482422,48.81999969482422,229234.0,-0.005467850795710549,-1.190468117056512,-1.4761809611175194,46.00171218835387,54.23618125627945,0.32144493534509877,0.25751842621181,-2.8159424755301075,-5.086871873025892,32.00848343638757,0.6899986267089844,0.5394963611156172,-0.293499374389647,-1.4502640774945306,0.8632653287152365,-0.8718817259420888,0.28488297716279476,1.6709045658030277,36.27911598131993,-16.520710474381445,0.5783823515524418,8,0.6599979400634766,0.03749847412109375,-3.8412513732910156,-5.157501220703125,0.43000030517577414,1,0.020539374441892688,1.618176017311746,48.46500015258789,1.0545429324455542,48.30500030517578,1.155536340979636,48.18000030517578,0.020539374441892688
4272,2016-08-31,48.1150016784668,48.45000076293945,47.95500183105469,48.1500015258789,399915.0,-0.0017634664549219803,-1.7887299728135309,0.05645146404640487,39.15094780982057,51.54493962444143,0.46997612134811817,0.44570288571008376,-2.624125602786833,-4.943517281196122,31.78493614941274,0.4949989318847656,0.3453232369750694,-0.42949848175048544,-1.4019006688515177,0.5429037053505468,-0.915699575300998,0.056702611800027114,1.7094855284420447,28.372201955968922,-17.69467539870261,0.48620109355051555,8,0.4399986267089844,0.12249755859375,-3.4750003814697266,-4.887500762939453,-0.2550010681152344,2,0.028369485943100736,-1.190468117056512,48.20000076293945,1.618176017311746,48.46500015258789,1.0545429324455542,48.30500030517578,0.028369485943100736
4273,2016-09-01,48.0,48.63999938964844,47.8650016784668,48.38000106811523,192404.0,-0.0023901418363301286,-1.3846167389505437,10.857220708448867,39.44865238063474,48.73747304192275,0.4180923037164206,0.6221363477348092,-2.4270692024471856,-4.783329444965538,31.432397294949222,0.7749977111816406,0.26984136614795773,-0.5632501602172866,-1.4734736369827957,0.3469733165482225,-1.0183618986000411,-0.10813842183453204,1.7789974475118768,17.674341031354583,-22.328116508620088,0.45511173838275526,9,0.4025001525878906,0.23749923706054688,-3.2325000762939453,-4.645000457763672,0.43000030517578125,3,0.027916669845581055,-1.7887299728135309,48.1150016784668,-1.190468117056512,48.20000076293945,1.618176017311746,48.46500015258789,0.027916669845581055
4274,2016-09-02,49.10499954223633,49.11999893188477,47.915000915527344,48.25500106811523,404925.0,0.023020823796590095,1.738640402971977,-2.2368318024394522,49.84251594815131,48.14553820975656,-0.7947862633640952,-0.4433758225330706,-3.3702003245358725,-5.834262678617947,30.737684289001116,1.204998016357429,0.262758279958895,0.5022493362426772,-0.4308908845696351,1.4353895570549895,0.0356792258365175,0.9688194466488369,0.6294179410665208,98.8550062898937,61.38153523482028,0.46657011040615715,9,-0.6399993896484304,-0.6324996948242188,-4.164999008178711,-5.5774993896484375,-0.654998779296875,4,0.0062111863968850045,-1.3846167389505437,48.0,-1.7887299728135309,48.1150016784668,-1.190468117056512,48.20000076293945,0.0062111863968850045
4275,2016-09-05,49.11999893188477,49.54999923706055,49.02000045776367,49.19499969482422,145253.0,0.0003054554482897487,-2.8545686581864085,-0.08823635009109501,56.134161681404734,47.76112881297031,-0.7131176794714733,-0.433337525399196,-3.1437381101755264,-5.788172824177138,29.98676026147798,0.529998779296875,0.12348338575683471,0.4872488021850643,-0.47287887635515347,1.447376480725282,0.007184962914955406,0.9673126414551732,0.570730186493229,74.48065707972657,33.24923452769424,0.4800638392701097,9,-0.4399986267089915,-0.6474990844726634,-4.1799983978271555,-5.592498779296882,-1.4199981689453196,0,0.013334743653036885,1.738640402971977,49.10499954223633,-1.3846167389505437,48.0,-1.7887299728135309,48.1150016784668,0.013334743653036885
4276,2016-09-06,49.224998474121094,50.0,49.125,49.94499969482422,337207.0,0.002137612877026518,1.1084290835554738,9.59991862062041,61.17316610215726,48.28560972648154,-0.7811170498736217,-0.546675730248495,-3.0275126148079465,-5.831890207776318,29.09950993879573,0.8800010681152273,-0.024476594049410494,0.5797483444213896,-0.4053259170518615,1.5648226058946406,0.08721121368476048,1.0722854751580186,-1.6749992370605469,63.700134184538584,17.841321820963913,0.49253713073662686,9,-0.31999778747558594,-0.7524986267089844,-3.697498321533203,-5.29749870300293,-1.6699981689453125,1,-0.02173691676977374,-2.8545686581864085,49.11999893188477,1.738640402971977,49.10499954223633,-1.3846167389505437,48.0,-0.02173691676977374
4277,2016-09-07,48.84500122070313,49.415000915527344,48.599998474121094,49.34000015258789,421876.0,-0.007719599089835105,1.5271375596600487,0.6874973509091581,44.35664981193428,47.77885822300712,-0.3843141660684921,-0.16074326964979235,-2.461606408046393,-5.408644456326812,27.90967437756918,0.81500244140625,-0.02901938856021502,0.190751075744636,-0.7983637946270292,1.1798659461163012,-0.3038063594411966,0.6853085109304686,-1.2460019683837942,45.90165398971225,2.256849051435829,0.4945574351858335,9,0.05999946594237571,-0.37250137329102273,-3.136251449584968,-4.917501449584968,-1.210002899169929,2,-0.00440168179373035,1.1084290835554738,49.224998474121094,-2.8545686581864085,49.11999893188477,1.738640402971977,49.10499954223633,-0.00440168179373035
4278,2016-09-08,48.02000045776367,49.040000915527344,47.96500015258789,48.93999862670898,306357.0,-0.01689017795724368,-1.0873825960712276,1.8585861699586286,38.00773565944213,46.640445780241315,0.4644452094631575,0.5968012498502091,-1.4851420858989641,-4.535652197352498,26.139771421551135,1.0750007629394531,-0.12759444672708753,-0.5719997406005888,-1.5559671112675346,0.41196763006635706,-1.0639834259340617,-0.08001605526711586,-0.3729811904907194,5.035951479224985,-34.977875862259054,0.49198368533347153,9,0.8850002288818359,0.5124988555908203,-2.235001564025879,-4.092500686645508,-0.5450019836425781,3,-0.003331941813554118,1.5271375596600487,48.84500122070313,1.1084290835554738,49.224998474121094,-2.8545686581864085,49.11999893188477,-0.003331941813554118
4279,2016-09-09,47.4000015258789,47.89500045776367,47.10499954223633,47.8849983215332,257180.0,-0.012911264597552319,2.128709879667329,0.527171479276213,43.13939621326832,46.361659755018586,1.0533397469660812,1.1406020599902362,-0.7424231760479145,-3.87692720019691,23.94516526282241,0.9150009155273438,-0.21601064065495734,-1.1064987182617259,-2.1928002709473873,-0.020197165576064435,-1.6496494946045601,-0.5633479419188916,2.599998474121101,10.190049637175324,-31.24561176400893,0.5431507763428323,9,1.152498245239265,1.2374973297119212,-1.3450021743774343,-3.472501754760735,0.039997100830078125,4,0.021729931353156928,-1.0873825960712276,48.02000045776367,1.5271375596600487,48.84500122070313,1.1084290835554738,49.224998474121094,0.021729931353156928
4280,2016-09-12,47.31999969482422,47.31999969482422,46.3650016784668,46.724998474121094,285794.0,-0.0016878022885927768,2.2100707801200183,-1.226814746065312,36.35278209463914,45.2895564112725,1.0659375318924091,1.1367248033880912,-0.5219818146429418,-3.75691416292986,22.029547840489812,1.0349998474121023,-0.2265096829810176,-1.0962505340576172,-2.263125158761099,0.07062409064586461,-1.679687846409358,-0.5128132217058763,2.6221002960205055,26.272309692693725,-15.326660003650076,0.583437312351741,9,0.8625011444091797,0.9475002288818359,-1.0537500381469727,-3.3924999237060547,0.20000076293945312,0,0.023879988913838357,2.128709879667329,47.4000015258789,-1.0873825960712276,48.02000045776367,1.5271375596600487,48.84500122070313,0.023879988913838357
4281,2016-09-13,47.20000076293945,47.665000915527344,47.11999893188477,47.45000076293945,251884.0,-0.002535903057029998,-1.6585225158169536,-0.4201672052110581,35.11627741927471,44.84125970121185,1.150116033768164,1.2229454410615261,-0.24134413832787516,-3.59719561109965,20.748902866365214,0.545001983642571,-0.24661777984792366,-1.1549995422363253,-2.4423254533380714,0.13232636886542082,-1.7986624977871983,-0.5113365866854522,2.5990152954101546,27.377026011238975,-14.374519210561935,0.643662955550872,9,0.9825000762939453,1.0674991607666016,-0.9062509536743164,-3.2450008392333984,-9.299999237060547,1,0.010593220167754547,2.2100707801200183,47.31999969482422,2.128709879667329,47.4000015258789,-1.0873825960712276,48.02000045776367,0.010593220167754547
4282,2016-09-14,47.25500106811523,47.77999877929688,47.20000076293945,47.3650016784668,319820.0,0.0011652606840413249,-4.272679983354205,0.4400024414062784,38.594327526145406,44.7463347173797,1.073148704468828,1.167140780624571,-0.13868572575403704,-3.6095177788265502,19.847995720574367,0.579998016357429,-0.26283601629933884,-1.0614992141723718,-2.4336425317268464,0.3106441033821028,-1.747570872949609,-0.3754275553951345,2.406654415039071,33.2710147097618,-9.392394878380479,0.6860716587772384,9,0.9274997711181712,1.0124988555908274,-0.7762517929077077,-3.1150016784667898,-10.005001068115227,2,0.006348518257953684,-1.6585225158169536,47.20000076293945,2.2100707801200183,47.31999969482422,2.128709879667329,47.4000015258789,0.006348518257953684
4283,2016-09-15,47.665000915527344,47.74499893188477,46.974998474121094,47.25500106811523,324948.0,0.008676327121887706,1.701775520174498,-3.7272506588984227,42.62672892070345,43.944580603218824,0.6823928096626162,0.6585926021467401,-0.39993699790781534,-3.974421285879984,17.77813482945488,0.770000457763679,-0.25455870282395665,-0.5674993515014677,-1.8788834569305664,0.743884753927631,-1.223191404216017,0.08819270121308165,1.864788415439456,84.96733818689538,40.75262433470669,0.655692052714549,9,0.5174999237060547,0.6024990081787109,-1.068751335144043,-3.5250015258789062,-10.225002288818366,3,-0.0006294470453763745,-4.272679983354205,47.25500106811523,-1.6585225158169536,47.20000076293945,2.2100707801200183,47.31999969482422,-0.0006294470453763745
4284,2016-09-16,47.665000915527344,47.85499954223633,47.0,47.6500015258789,369762.0,0.0,3.3291483978135323,0.03658389080659286,40.43062310120546,42.199742983196685,0.510312784258403,0.5617751095841754,-0.2987350755444993,-3.926152732521068,15.554456586624951,0.8549995422363281,-0.19695951148847968,-0.48774948120117045,-1.728106960873717,0.752607998471376,-1.1079282210374402,0.13242925863509925,1.7381969093394574,87.24839603270915,42.59717535930426,0.6201787398362716,9,0.5174999237060547,0.6024990081787109,-0.7537508010864258,-3.3800010681152344,-10.604999542236328,4,-0.003986204505544322,1.701775520174498,47.665000915527344,-4.272679983354205,47.25500106811523,-1.6585225158169536,47.20000076293945,-0.003986204505544322
4285,2016-09-19,48.56000137329102,48.6150016784668,47.80500030517578,47.9000015258789,222586.0,0.01877688955361223,1.103898420121773,44.001780264476544,53.742211986244946,41.37408141476198,-0.5280021070794163,-0.30682026601099466,-1.1071269216641255,-4.7412436043648185,14.920123582973993,0.9500007629394531,-0.10770567043041979,0.3805009841919045,-0.8712795632157935,1.6322815315996024,-0.24538928951194094,1.00639125789575,0.7216686057197776,96.64632940776984,48.831976303504874,0.6258902737038478,9,-0.6700000762939524,-0.29250144958496804,-1.5850009918212962,-4.275001525878913,-11.21500015258789,0,-0.023064306320182082,3.3291483978135323,47.665000915527344,1.701775520174498,47.665000915527344,-4.272679983354205,47.25500106811523,-0.023064306320182082
4286,2016-09-20,49.01499938964844,49.1349983215332,48.6500015258789,48.6500015258789,310146.0,0.009369810615525997,-1.6575322422189527,0.5530271941739144,58.68724248014404,42.96636948900751,-1.1353112436765258,-0.7573297211105228,-1.4550647609493552,-5.11838361052547,14.419228486535612,0.5749969482421804,-0.15778619083526735,0.8079990386962876,-0.4933733192440286,2.109371396636604,0.15731285972612596,1.4586852176664493,0.15000385734060018,94.4444935017687,42.34618723618143,0.6506861789701589,9,-1.2649993896484375,-0.7474994659423828,-1.588749885559082,-4.704999923706055,-11.78499984741211,1,-0.03050084566971345,1.103898420121773,48.56000137329102,3.3291483978135323,47.665000915527344,1.701775520174498,47.665000915527344,-0.03050084566971345
4287,2016-09-21,49.04499816894531,49.38000106811523,48.86000061035156,49.38000106811523,242330.0,0.0006120326363445727,2.1044534781767936,-0.9178215338307772,60.255147040105655,45.43830408685901,-1.2672185905441893,-0.7829733692121295,-1.3968856728532444,-5.064450025572093,14.333732827215789,0.5200004577636648,-0.2599524484315907,0.8097478866577177,-0.540200118474587,2.1596958917900224,0.13477388409156532,1.48472188922387,-2.6799964904785156,86.07058054712718,28.394390362849528,0.674974002566154,9,-1.1724967956542969,-0.7774982452392578,-1.5287485122680664,-4.73499870300293,-13.114997863769531,2,-0.22724022956786005,-1.6575322422189527,49.01499938964844,1.103898420121773,48.56000137329102,3.3291483978135323,47.665000915527344,-0.22724022956786005
4288,2016-09-22,49.99499893188477,50.13000106811523,49.39500045776367,49.53499984741211,231595.0,0.01936998263649614,1.0136910422959344,-1.3731197121352374,59.00810044865217,47.201493446346106,-2.1317837812533114,-1.6759541586708906,-2.2671284629313035,-5.914322355875932,14.459532456548718,1.0850028991699148,-0.38699411775377257,1.6689987182617259,0.10727497911598505,3.2307224574074667,0.888136848688859,2.4498605878345927,-3.5696972656250097,95.68683418016379,41.43413485114404,0.78086186957287,9,-1.747497558593757,-1.727499008178718,-2.297499656677253,-5.68499946594239,-14.770000457763679,3,-0.2549254766311543,2.1044534781767936,49.04499816894531,-1.6575322422189527,49.01499938964844,1.103898420121773,48.56000137329102,-0.2549254766311543
4289,2016-09-23,49.78499984741211,50.06000137329102,49.6500015258789,49.86000061035156,258021.0,-0.004200401819365429,-1.3768285805902165,-0.16304546133050019,56.47518624062847,49.43731612923381,-1.7298018082366156,-1.42231499657764,-1.978328400722468,-5.609987927264015,14.775256946121951,0.4099998474121236,-0.39061755429593603,1.3849996566772447,-0.30732847690833154,3.077327790262821,0.5388355898844566,2.231163723470033,-3.2115102050781275,85.16124268849957,32.084746647456384,0.8461640667927881,9,-1.2325000762939453,-1.5374984741210938,-1.4937505722045898,-5.0475006103515625,-14.895000457763665,4,-0.24796628017555056,1.0136910422959344,49.99499893188477,2.1044534781767936,49.04499816894531,-1.6575322422189527,49.01499938964844,-0.24796628017555056
4290,2016-09-26,49.42499923706055,49.709999084472656,49.20000076293945,49.5250015258789,240181.0,-0.0072311059848335635,1.170217601272655,1.3333502873708427,51.855296170083264,51.29720710154587,-1.1620028708036116,-1.0400288844950722,-1.5259663851737315,-5.158703688506449,14.807240061942961,0.5849990844726562,-0.29251935481581626,0.9769990921020479,-0.7764454618823464,2.7304436460864423,0.10027681510985076,1.8537213690942451,-2.7092491376953163,52.36472641137446,0.6059398489657895,0.8767222769921954,9,-0.8724994659423828,-1.1774978637695312,-1.1337499618530273,-4.6875,-15.094997406005852,0,-0.25017699655314984,-1.3768285805902165,49.78499984741211,1.0136910422959344,49.99499893188477,2.1044534781767936,49.04499816894531,-0.25017699655314984
4291,2016-09-27,49.18999862670898,49.70000076293945,48.68500137329102,49.70000076293945,336417.0,-0.0047546912287124155,2.980373090789387,5.09990463475153,53.288822461989234,52.92992876108407,-0.6873138252193414,-0.7663483635759505,-1.2042664195317556,-4.825035368644613,14.310096584806523,1.0149993896484304,-0.1819638655582807,0.6924985885620032,-1.0871672779739825,2.472164455097989,-0.1973343447059861,1.5823315218299925,-2.3376784885937454,34.94791419173215,-16.826715138670252,0.8898329332679927,9,-0.6374988555908132,-0.9424972534179616,-0.9787492752075124,-4.45249938964843,-14.829998016357422,1,-0.24080092979661716,1.170217601272655,49.42499923706055,-1.3768285805902165,49.78499984741211,1.0136910422959344,49.99499893188477,-0.24080092979661716
4292,2016-09-28,49.47999954223633,50.02999877929688,49.39500045776367,49.53499984741211,197238.0,0.00589552599356824,-4.644467803736797,0.107843283917003,65.49893172257498,55.47128462795868,-0.7023690883940006,-1.0001204557502632,-1.4188519995294229,-5.026853449288822,14.20179206756959,0.8400001525879048,-0.011980899337928008,0.9142496109008817,-0.9078422843731815,2.736341506174945,0.0032036632638536844,1.8252955585379098,-2.496572166921098,55.01718594079171,-2.559294544080551,0.91104594763703,9,-0.9149990081787109,-1.2324981689453125,-1.2687501907348633,-4.742500305175781,-15.560001373291023,2,-0.24757477997839006,2.980373090789387,49.18999862670898,1.170217601272655,49.42499923706055,-1.3768285805902165,49.78499984741211,-0.24757477997839006
4293,2016-09-29,49.34000015258789,50.09000015258789,49.22000122070313,50.06999969482422,259600.0,-0.0028294137215771897,1.2597361420057185,13.27264530448051,72.93142832922551,59.082485208849796,-0.3350147761685349,-0.7953630104259801,-1.1980286681066588,-4.7923628256559,13.836082994882204,0.8699989318847585,0.18981531364129012,0.7072502136230483,-1.1257628397239898,2.5402632669700864,-0.2092563130504672,1.6237567402965638,-2.2307098295606593,46.61917070309928,-16.25113079264242,0.9165065266735174,9,-0.3724994659423828,-1.092498779296875,-0.9412508010864258,-4.602500915527344,-15.205001831054695,3,-0.27178759233766947,-4.644467803736797,49.47999954223633,2.980373090789387,49.18999862670898,1.170217601272655,49.42499923706055,-0.27178759233766947
4294,2016-09-30,49.40999984741211,49.56000137329102,48.584999084472656,48.599998474121094,452781.0,0.0014187210094798175,-1.3214335993024724,-1.109591618111985,74.76305020488175,61.41813389980944,-0.1469040215351498,-0.8868083912249247,-1.1927840842687445,-4.765467105275633,12.767258118833553,0.9750022888183665,0.38673836836315445,0.7619998931884737,-1.0925050927338589,2.6165048791108063,-0.16525259977269258,1.68925238614964,-2.1798810945813614,54.817287536721196,-12.158516354653884,0.9272524929611677,9,-0.05249977111816406,-1.1624984741210938,-1.001251220703125,-4.6725006103515625,-15.939998626708984,4,-0.2870876627625403,1.2597361420057185,49.34000015258789,-4.644467803736797,49.47999954223633,2.980373090789387,49.18999862670898,-0.2870876627625403
4295,2016-10-04,49.7750015258789,49.7750015258789,48.65999984741211,49.224998474121094,601279.0,0.007387202582351593,3.054529060896181,0.6790149620650106,78.83539389631349,63.65681739049494,-0.3592078011526283,-1.265084423393617,-1.482229269188494,-5.041005515911699,11.35335171175538,1.1150016784667898,0.563048322058961,1.0942514419555565,-0.8175977381808792,3.006100622091992,0.13832685188734217,2.0501760320237707,-2.428887480436771,79.06987354477593,6.792412786195229,0.955924590068217,10,-0.41750144958495383,-1.5275001525878835,-1.3575029373168874,-5.037502288818352,-15.7750015258789,1,-0.29904573942587387,-1.3214335993024724,49.40999984741211,1.2597361420057185,49.34000015258789,-4.644467803736797,49.47999954223633,-0.29904573942587387
4296,2016-10-05,48.15499877929688,49.82500076293945,47.63999938964844,49.375,861598.0,-0.03254651324801561,1.0613193797166331,-2.2181717297822323,57.46266437827114,63.346541539179995,1.2582983885784103,0.2852725622976564,0.19138869539147407,-3.3397321393916783,9.638555007651622,2.1850013732910156,0.7265785842313335,-0.4722513198852454,-2.379854267250394,1.4353516274799034,-1.4260527935678198,0.481550153797329,-0.697529252947831,21.020376705130513,-53.86993923158748,0.9538014736825751,10,0.7300014495849538,0.09250259399413352,0.328749656677239,-3.4174995422363352,-14.704998016357436,2,-0.2870937036382175,3.054529060896181,49.7750015258789,-1.3214335993024724,49.40999984741211,1.2597361420057185,49.34000015258789,-0.2870937036382175
4297,2016-10-06,48.63000106811523,49.224998474121094,48.3849983215332,48.584999084472656,463087.0,0.009864028675306669,-2.775251810895375,-0.03688683493007919,57.91631956809771,63.22523255245172,0.8026447456503192,-0.21783118701709014,-0.2411042096911089,-3.7348264456799782,8.56067006144271,1.0699996948242116,0.7727113164877153,0.013500976562490052,-1.8913564451723985,1.9183583982973786,-0.9389277343049542,0.9659296874299343,-1.065630280095526,40.40821919087932,-31.83565688745918,0.9524287108674425,10,0.2349987030029368,-0.38249969482421164,-0.08125209808348899,-3.8925018310546804,-15.330001831054673,3,-0.29344026618004637,1.0613193797166331,48.15499877929688,3.054529060896181,49.7750015258789,-1.3214335993024724,49.40999984741211,-0.29344026618004637
4298,2016-10-07,47.86000061035156,48.74499893188477,47.86000061035156,48.69499969482422,457495.0,-0.015833856484706588,-1.1197587829503575,-18.55471730101166,51.420244273791134,62.66357233391424,1.3834294114532781,0.5687268023944299,0.5702657685760499,-2.885790040018918,8.390601973219388,0.8849983215332102,0.7340108828959728,-0.7484994888305678,-2.665212035754614,1.1682130580934782,-1.7068557622925908,0.20985678463145518,-0.220001220703125,10.068699424740522,-57.78721659678131,0.9583562734620229,10,1.0049991607666016,0.3875007629394531,0.5362491607666016,-3.1225013732910156,-14.950000762939453,4,-0.2912662403600387,-2.775251810895375,48.63000106811523,1.0613193797166331,48.15499877929688,3.054529060896181,49.7750015258789,-0.2912662403600387
4299,2016-10-10,48.43000030517578,48.5099983215332,47.93000030517578,48.02000045776367,265315.0,0.011909730203825575,1.0350954685084426,-0.49101831970396087,49.00610876079002,62.34699595510388,0.6716400653102426,0.08416363234074709,0.022676904941803855,-3.3774270104088657,9.154146662274515,0.6499977111816406,0.6954339776200982,-0.22999973297119425,-2.063537394451295,1.6035379285089064,-1.146768563711241,0.6867690977688525,-0.6904008483886699,36.15562558377052,-26.89942921275035,0.9167688307400502,10,0.4349994659423828,-0.18249893188476562,-0.1100006103515625,-3.6925010681152344,-14.974998474121087,0,-0.2951683232204081,-1.1197587829503575,47.86000061035156,-2.775251810895375,48.63000106811523,1.0613193797166331,48.15499877929688,-0.2951683232204081
4300,2016-10-11,48.45000076293945,48.79499816894531,48.06000137329102,48.52000045776367,299636.0,0.0004129766185760886,1.370976077968081,-0.17073102652611208,45.37266205571013,61.467422576628415,0.5574091403517016,0.16143763230726904,0.03255168214207771,-3.3130434054780835,9.337372254317447,0.7349967956542898,0.5890630769382454,-0.2664993286132784,-1.9926749216877582,1.4596762644612014,-1.1295871251505218,0.596588467923965,-0.6147852416992166,37.07097776652671,-21.104168165497732,0.8630877965372412,10,0.41499900817871094,-0.2024993896484375,0.018749237060546875,-3.7125015258789062,-14.545001983642578,1,-0.30918471220530674,1.0350954685084426,48.43000030517578,-1.1197587829503575,47.86000061035156,-2.775251810895375,48.63000106811523,-0.30918471220530674
4301,2016-10-12,47.70000076293945,48.61999893188477,47.665000915527344,48.52000045776367,259237.0,-0.01547987591722999,-1.1460644298523999,11.71433242506812,40.14655126639408,58.65049141483054,1.2000210567973895,1.0022003374126456,0.8112589721617027,-2.4866346546757754,10.014105984174309,0.954998016357429,0.4822982065435042,-1.041499328613284,-2.687834398268272,0.604835741041704,-1.8646668634407746,-0.2183317937857936,2.430000305175774,2.2435834735318285,-50.23826463828743,0.8231675348274926,10,1.164999008178711,0.5475006103515625,0.8762493133544922,-2.9625015258789062,-13.840000152587898,2,-0.2872117514426473,1.370976077968081,48.45000076293945,1.0350954685084426,48.43000030517578,-1.1197587829503575,47.86000061035156,-0.2872117514426473
4302,2016-10-13,47.55500030517578,47.81999969482422,47.18500137329102,47.5,418011.0,-0.0030398418332171495,1.170937830118525,-0.06707356785976795,29.734257899802728,53.850805811561344,1.1658454598230321,1.234101378060899,0.9908048420450939,-2.2672089407605256,10.994993111133352,0.634998321533196,0.41686511492068234,-1.2014997482299776,-2.7954417954341295,0.39244229897417426,-1.9984707718320536,-0.4045287246279017,2.525700759887691,22.981345856306127,-23.04248607378957,0.7969710236020777,10,0.9500007629394531,0.6925010681152344,1.1337499618530273,-2.8175010681152344,-13.849998474121087,3,-0.2966039207595417,-1.1460644298523999,47.70000076293945,1.370976077968081,48.45000076293945,1.0350954685084426,48.43000030517578,-0.2966039207595417
4303,2016-10-14,47.6349983215332,47.88000106811523,47.50500106811523,47.84000015258789,283162.0,0.001682220919862143,1.631545133312049,-3.727285337772229,31.748735452031283,49.07143750568907,0.9147549661472851,1.2139818771343371,0.9299080144804677,-2.2679683524053615,11.777815143219962,0.375,0.35332371030200704,-1.1200016021728487,-2.718319414952866,0.47831621060716856,-1.919160508562861,-0.32084269578283653,2.3298747558593718,27.950176637420277,-12.580936964093503,0.799158906390009,10,0.8700027465820312,0.6125030517578125,1.0537519454956055,-2.5549983978271484,-13.88999938964843,4,-0.3009341784314197,1.170937830118525,47.55500030517578,-1.1460644298523999,47.70000076293945,1.370976077968081,48.45000076293945,-0.3009341784314197
4304,2016-10-17,47.474998474121094,47.76499938964844,47.334999084472656,47.6349983215332,194133.0,-0.0033588716920303074,1.0476108300560394,0.7804800893189431,32.8646870040982,43.96358118433182,0.8620649877720652,1.4324603580600979,1.0852995423276752,-2.0286163481374615,12.77764867254279,0.43000030517578125,0.18358139216582714,-1.2705013275146513,-2.8980888235738362,0.3570861685445337,-2.0842950755442473,-0.45670757948505525,2.3786797351074185,18.01227813700204,-20.153567421686613,0.8137937480295937,10,1.0300025939941406,0.7725028991699219,1.2437515258789062,-2.260000228881836,-14.044998168945312,0,-0.3067930299070668,1.631545133312049,47.6349983215332,1.170937830118525,47.55500030517578,-1.1460644298523999,47.70000076293945,-0.3067930299070668
4305,2016-10-18,47.43999862670898,47.81000137329102,47.33000183105469,47.68000030517578,402300.0,-0.0007372269307432955,-1.0869759920388418,1.5000119209403682,34.061946730481054,41.363501445688485,0.5934165497661681,1.4537865887028758,1.1085805224687917,-1.9146202574468916,13.499990722368644,0.47999954223633523,-0.022138515358491873,-1.2495010375976605,-2.9779106117138383,0.4789085365185173,-2.113705824655746,-0.38529625053957517,2.3069325090820385,17.7698736761506,-19.94366732068654,0.8642047870580875,10,0.7650012969970774,0.8075027465820384,1.155000686645515,-1.8174991607665945,-14.145000457763672,1,-0.29479336425993596,1.0476108300560394,47.474998474121094,1.631545133312049,47.6349983215332,1.170937830118525,47.55500030517578,-0.29479336425993596
4306,2016-10-19,47.52000045776367,47.540000915527344,47.11000061035156,47.5,346235.0,0.001686379286901074,13.333015449170322,-0.08333465787172924,31.439425137379416,38.421624286719776,0.46250501483422823,1.3239185077721487,1.002879644601201,-1.921384237434495,13.854947791901347,0.43000030517578125,-0.2582078503683434,-1.0947492599487276,-2.8918331901621173,0.702334670264662,-1.9932912250554224,-0.1962072948420328,2.1244534875273473,53.246701775072204,16.9898797890078,0.8985419651066965,10,0.4324989318847656,1.0324993133544922,0.7049999237060547,-1.605001449584961,-13.1500015258789,2,-0.28651097532223235,-1.0869759920388418,47.43999862670898,1.0476108300560394,47.474998474121094,1.631545133312049,47.6349983215332,-0.28651097532223235
4307,2016-10-20,37.900001525878906,39.5,37.22000122070313,39.40999984741211,4561512.0,-0.20244105301377535,1.6982256000252725,-75.49818806027083,11.246632742753235,33.95788967216001,9.387595590590202,10.610138821517431,10.494858119754149,7.716177251190267,15.363743941037272,10.29999923706054,-0.822387289495147,-10.157498359680176,-15.261683292272977,-5.0533134270873745,-12.709590825976576,-7.605405893383775,11.592385219315744,6.3789898209131435,-27.386988766376607,2.552092466296402,10,5.1074981689453125,5.774999618530273,10.32499885559082,8.014997482299805,-2.3400001525878906,3,-0.10659632593335788,13.333015449170322,47.52000045776367,-1.0869759920388418,47.43999862670898,1.0476108300560394,47.474998474121094,-0.10659632593335788
4308,2016-10-21,37.25,38.0,37.150001525878906,37.90999984741211,1860489.0,-0.017150435348533444,1.0238055231356806,0.4370864775147346,10.365079274292697,29.66444195143809,9.358434033803782,10.810626672807118,10.98730390642126,8.381576951012093,16.33943043301641,0.8499984741210938,-1.2298540161004752,-10.170249938964844,-17.108727619827192,-3.2317722581024952,-13.639488779396018,-6.7010110985336695,11.260595903235327,0.9380720033065474,-28.9189701676126,3.4692388404311756,10,5.722499847412109,6.39000129699707,10.975000381469727,8.664999008178711,-2.0349998474121094,4,-0.09516773607906859,1.6982256000252725,37.900001525878906,13.333015449170322,47.52000045776367,-1.0869759920388418,47.43999862670898,-0.09516773607906859
4309,2016-10-24,37.43999862670898,37.63999938964844,36.95000076293945,37.459999084472656,1113124.0,0.0051006342740664845,2.631561511820509,0.030303730890395994,9.3306988075458,25.659779368308723,8.320556642682718,10.169760128416293,10.643705721526025,8.20089278250061,17.379633580919073,0.6899986267089844,-1.723142849567651,-9.363001251220709,-17.507358883174042,-1.2186436192673753,-13.435180067197372,-5.290822435244046,9.93453783879071,4.511950609859694,-18.330171917030945,4.072178815976666,10,5.345001220703132,6.1000022888183665,10.78500175476075,8.475000381469734,-2.2549972534179616,0,-0.0986912347851493,1.0238055231356806,37.25,1.6982256000252725,37.900001525878906,13.333015449170322,47.52000045776367,-0.0986912347851493
4310,2016-10-25,37.060001373291016,37.54999923706055,36.90999984741211,37.52999877929688,985804.0,-0.010149499662291062,1.5098097880966095,23.499332443249685,10.161587023727748,22.32811667467913,7.727614301686778,10.093399504751588,10.862037376181291,8.585055593605006,19.038141480911435,0.6399993896484375,-2.174178639017704,-9.124748611450194,-18.249344019813584,-0.00015320308680344397,-13.68704631563189,-4.562450907268499,9.063590807901441,1.4111148711813106,-20.76663424984292,4.562297704181696,10,5.334999084472656,6.459999084472656,11.164999008178711,9.194997787475586,-1.8900032043457102,1,-0.0979492966433444,2.631561511820509,37.43999862670898,1.0238055231356806,37.25,1.6982256000252725,37.900001525878906,-0.0979492966433444
4311,2016-10-26,37.34500122070313,37.34500122070313,36.72000122070313,37.24499893188477,670928.0,0.0076902276538368675,11.49971390425329,-0.2127720015908155,8.918811502807813,20.01528929723525,6.503165210469554,9.355145707848287,10.437917028063374,8.294025344909478,21.395727950049746,0.625,-2.6982273286577936,-8.247498893737784,-18.062322131268793,1.5673243437932243,-13.154910512503285,-3.3400872749722836,7.488688033760077,22.482024260387565,2.5024779065790135,4.9074116187655035,10,4.954999923706048,6.079999923706048,10.73374938964843,9.037498474121087,-2.625000000000007,2,-0.10844833095125472,1.5098097880966095,37.060001373291016,2.631561511820509,37.43999862670898,1.0238055231356806,37.25,-0.10844833095125472
4312,2016-10-27,37.22999954223633,37.44499969482422,36.52999877929688,37.44499969482422,990844.0,-0.0030794396762009457,7.511630382711384,-2.1499523173755484,9.365433179646942,17.52825571141477,5.587084838535077,8.964992587290368,10.422488607573897,8.39771603616849,23.587112646166364,0.9150009155273366,-3.2647484615261604,-7.750000572204591,-18.05979893812212,2.5597977937129386,-12.904899755163356,-2.5951013892458263,6.3054996268252665,47.61905997633307,25.295885558205274,5.154899182958766,10,4.940000534057624,6.100000381469727,10.7787504196167,10.004999160766602,-2.6100006103515554,3,-0.07681978634211284,11.49971390425329,37.34500122070313,1.5098097880966095,37.060001373291016,2.631561511820509,37.43999862670898,-0.07681978634211284
4313,2016-10-28,35.93000030517578,36.94499969482422,35.45000076293945,36.79999923706055,1564147.0,-0.034918056756507276,1.5775847043773656,4.04650378808041,4.74293189783576,14.403616255163387,5.645842404944126,9.706494058739409,11.53170840885754,9.68415885550295,26.168461856174048,1.779998779296875,-3.8272021771798137,-8.37949981689453,-19.22568000855732,2.4666803747682593,-13.802589912725928,-2.9564097210631317,6.344508793728167,21.91780106080004,1.2888054419392319,5.4230900958313955,10,5.700000762939453,6.8600006103515625,12.140000343322754,11.424999237060547,-0.6399993896484375,4,-0.010297771465130445,7.511630382711384,37.22999954223633,11.49971390425329,37.34500122070313,1.5098097880966095,37.060001373291016,-0.010297771465130445
4314,2016-10-31,35.224998474121094,36.27999877929688,35.224998474121094,36.0,1042097.0,-0.019621537018276403,-1.722576072297003,0.8908074452458729,4.380809715938639,11.105712142436449,4.951104945803692,9.79657866074173,12.03654547933376,10.376077369783019,29.608132617527684,1.0550003051757884,-4.400869905524374,-8.375251579284665,-19.663257110149374,2.9127539515800436,-14.01925434471702,-2.7312488138523108,5.684608957589958,0.0,-17.782947325689747,5.644002765432353,10,6.157501220703125,7.432500839233398,13.032502174377441,12.145000457763672,0.4850006103515625,0,-0.0002838416456014681,1.5775847043773656,35.93000030517578,7.511630382711384,37.22999954223633,11.49971390425329,37.34500122070313,-0.0002838416456014681
4315,2016-11-01,34.889999389648445,35.110000610351555,34.34999847412109,35.110000610351555,1234775.0,-0.009510265407641216,5.909071993342103,0.28387198393398505,4.509931896265186,8.11354622675709,3.708680422666774,9.443422852394768,12.203173850101464,10.70836672715371,33.063305635687925,0.8750000000000071,-5.087667058691608,-7.966000556945794,-19.499962523397173,3.5679614095055854,-13.732981540171487,-2.1990195737201006,4.882686250544616,17.447518660580005,-2.2059995298709687,5.7669809832256895,11,2.0349998474121023,7.329999923706048,13.510001182556145,12.672500610351555,1.6100006103515554,1,0.008455201742711749,-1.722576072297003,35.224998474121094,1.5775847043773656,35.93000030517578,7.511630382711384,37.22999954223633,0.008455201742711749
4316,2016-11-02,34.330001831054695,35.43000030517578,34.200000762939446,34.294998168945305,1046975.0,-0.01605037455976266,-9.933403411209571,-0.15910667221536132,4.380810868851256,7.35067712965687,2.4595655483404926,9.396336031031147,12.57063739404122,11.274984691675776,36.203802228630394,1.2299995422363352,-5.879958635587592,-7.834748268127434,-19.684332331563688,4.014835795308819,-13.759540299845561,-1.9099562364093075,4.3581463759239725,4.006197562590287,-14.597387054687978,5.924792031718127,11,1.769998550415032,7.814998626708977,14.069998741149895,13.232498168945305,2.6699981689453054,2,0.024468287011006007,5.909071993342103,34.889999389648445,-1.722576072297003,35.224998474121094,1.5775847043773656,35.93000030517578,0.024468287011006007
4317,2016-11-03,34.360000610351555,34.53499984741211,33.93000030517578,34.200000762939446,1107613.0,0.0008738356451156726,1.3725550327989586,4.57094594594409,4.049839053796305,6.648983771823938,2.0949123837763395,8.687882155083294,12.344000005085256,11.247457042061171,39.53188085257875,0.6049995422363281,-6.783069110229398,-7.09124946594239,-19.019923902397757,4.8374249705129735,-13.055586684170073,-1.1269122477147064,3.4305181078192675,14.262036226346106,-3.0287612841666967,5.964337218227682,11,1.424999237060554,7.6499996185302805,14.039999961853034,13.202499389648445,3.7949981689453267,3,0.010477316762419253,-9.933403411209571,34.330001831054695,5.909071993342103,34.889999389648445,-1.722576072297003,35.224998474121094,0.010477316762419253
4318,2016-11-04,33.919998168945305,34.47499847412109,33.884998321533196,34.310001373291016,761861.0,-0.012805658719158841,-1.5652018874338895,-2.4375223517631515,3.9728295082731364,6.053664960793642,2.249430706526759,8.463937996098757,12.587868059595941,11.697376575766135,42.56236520939692,0.5900001525878906,-7.8032599353350065,-6.834251785278326,-18.815153597243985,5.1466500266873325,-12.824702691261159,-0.8438008792954932,3.0984168666265077,1.4613712201454117,-15.088036529246148,5.99045090598283,11,1.7975006103515696,8.067501068115241,14.486252784729011,13.642501831054695,4.540000915527351,4,0.020636816059157015,1.3725550327989586,34.360000610351555,-9.933403411209571,34.330001831054695,5.909071993342103,34.889999389648445,0.020636816059157015
4319,2016-11-07,34.134998321533196,34.55500030517578,34.005001068115234,34.400001525878906,662208.0,0.006338448236849592,-1.095244323342416,0.6794898128857517,5.367321721433115,5.520968816094239,1.6945100215966136,7.508021593551824,12.171158234354813,11.479194161052753,45.72246427798011,0.6350021362304759,-7.574422494939753,-5.904501533508309,-17.66083943202016,5.851836365003546,-11.782670482764239,-0.02633258425237983,2.2567333712308937,16.181208998229614,-0.20498541771882373,5.878168949255928,11,1.530000686645515,7.720001220703132,14.472502708435066,13.802501678466804,3.6700019836425852,0,0.03383631612091054,-1.5652018874338895,33.919998168945305,1.3725550327989586,34.360000610351555,-9.933403411209571,34.330001831054695,0.03383631612091054
4320,2016-11-08,33.470001220703125,34.169998168945305,33.35499954223633,34.03499984741211,1063854.0,-0.01948138665677257,-1.0503058947721804,2.1320445090615388,4.648145142760512,5.046450331644539,2.007859997451426,7.371134630353197,12.617401459170566,12.122100608322341,49.44819592735804,0.8149986267089773,-7.273087054782714,-5.820498657226565,-17.22415736092416,5.583160046471029,-11.522328009075359,-0.11866930537777165,2.420383797814786,5.542247526882116,-5.9259958053891335,5.701829351848796,11,1.9299983978271484,8.119998931884766,15.332499504089355,14.487497329711914,4.334999084472656,1,0.06692553875331098,-1.095244323342416,34.134998321533196,-1.5652018874338895,33.919998168945305,1.3725550327989586,34.360000610351555,0.06692553875331098
4321,2016-11-09,34.0,34.39500045776367,32.61999893188477,32.799999237060554,1023527.0,0.015835039138541784,-1.275640978615718,-2.123900318004727,19.53120902176751,6.1759809807690464,1.0655253922361112,6.07353423810202,11.878840234351685,11.565444097240764,53.04662655438407,1.7750015258788991,-6.965505033574111,-4.605499839782716,-15.51750659210208,6.306506912536648,-10.061503215942395,0.8505035363769622,1.3833079232615972,71.31783404205814,56.76010242221562,5.456003376159681,11,0.7824993133544922,7.222499847412109,14.80250072479248,13.974998474121094,3.6500015258789062,2,0.07352941176470584,-1.0503058947721804,33.470001220703125,-1.095244323342416,34.134998321533196,-1.5652018874338895,33.919998168945305,0.07352941176470584
4322,2016-11-10,33.450000762939446,34.71500015258789,33.279998779296875,34.35499954223633,1006012.0,-0.016176448148839784,-1.3052180041057695,-0.7541651699287709,19.841235721357037,7.8535702944936325,1.1431594051805405,5.810551399603106,12.212326074657277,12.085077251740934,56.26847961883507,1.4350013732910156,-6.724500150398633,-4.450249099731451,-14.731858082146672,5.8313598826837705,-9.591053590939062,0.6905553914761597,1.380645362046785,39.61820274148149,22.37362046473765,5.140804491207611,11,0.9999980926513814,7.472497940063484,15.11625003814698,14.657497406005866,4.069999694824226,3,0.10612852484576729,-1.275640978615718,34.0,-1.0503058947721804,33.470001220703125,-1.095244323342416,34.134998321533196,0.10612852484576729
4323,2016-11-11,33.299999237060554,33.86999893188477,33.11999893188477,33.549999237060554,819834.0,-0.00448435044716311,-1.4590139330114815,0.27624346653178,16.932883206785988,9.248245126810003,0.9843805899928597,5.092649153065992,12.143314550767073,12.190838307038902,59.7564190496628,0.75,-6.505627098672342,-3.883500671386713,-13.267158513256497,5.500157170483071,-8.575329592321602,0.8083282495481754,1.4150009155273366,32.458229544494564,13.041126823974594,4.691828920934892,11,0.7250003814697195,7.407499313354485,15.256251335144036,14.937499999999993,3.950000762939446,4,0.14579578538948001,-1.3052180041057695,33.450000762939446,-1.275640978615718,34.0,-1.0503058947721804,33.470001220703125,0.14579578538948001
4324,2016-11-14,32.90999984741211,33.700000762939446,32.775001525878906,33.59999847412109,541123.0,-0.011711693651163868,1.078642487002233,2.759994506835909,16.90587122986628,10.625571719432347,1.1303298855675763,4.5698248194759685,12.269630600962877,12.566213700303244,63.30465057967854,0.9249992370605398,-6.341503231665357,-3.54525012969971,-11.752984795536484,4.662484536137065,-7.6491174626180936,0.5586172032186738,1.8050003051757812,13.842517735145158,-7.527854186576036,4.103867332918386,11,1.114999771118164,7.79749870300293,15.64625072479248,15.327499389648438,4.325000762939453,0,0.16864172782720255,-1.4590139330114815,33.299999237060554,-1.3052180041057695,33.450000762939446,-1.275640978615718,34.0,0.16864172782720255
4325,2016-11-15,33.455001831054695,33.610000610351555,33.03499984741211,33.115001678466804,523962.0,0.01656037636491936,-1.2999855042608905,-0.4927548250487946,20.214394204930414,12.384858756774475,0.4027170389737691,3.0813652320939937,11.461358120143736,12.04729089525479,67.10892141009688,0.700000762939446,-5.957980395447635,-2.3009983062744084,-8.7662999260072,4.16430331345838,-5.533649116140801,0.9316525035919838,0.8409980773925696,39.85691707089702,17.857692858459558,3.2326508098663944,11,0.21249771118163352,7.2524967193603445,15.101248741149895,14.782497406005852,3.959999084472649,1,0.1300253545370662,1.078642487002233,32.90999984741211,-1.4590139330114815,33.299999237060554,-1.3052180041057695,33.450000762939446,0.1300253545370662
4326,2016-11-16,33.904998779296875,33.904998779296875,33.450000762939446,33.575000762939446,696250.0,0.013450812243700705,1.7575803114199282,0.9705819654658064,25.78293047909628,14.799646692918918,-0.12729273081318127,1.6433217966354263,10.744506644284584,11.613161539800373,70.76338201525996,0.454998016357429,-5.459241334240886,-1.1702512741088853,-4.551832432308672,2.211329884090901,-2.861041853208782,0.5205393049910114,0.05580093383789375,58.24732233624811,37.8575920021984,1.6907905790998934,11,-0.23749923706054688,6.715000152587898,14.651251792907715,14.36250114440918,4.115001678466797,2,0.11502733125772391,-1.2999855042608905,33.455001831054695,1.078642487002233,32.90999984741211,-1.4590139330114815,33.299999237060554,0.11502733125772391
4327,2016-11-17,33.860000610351555,34.259998321533196,33.709999084472656,33.72999954223633,798300.0,-0.0013271839128570218,-5.470503758554837,0.3939449986705978,31.550781775923866,17.863863611546776,-0.17956103155065506,1.4441783364934864,10.528875762151415,11.656362891081464,70.5731887992603,0.5499992370605398,-4.94969320611979,-1.0132493972778391,-4.158779653733383,2.1322808591777047,-2.586014525505611,0.5595157309499328,-1.2400016784667827,73.06406907057321,50.68372216987724,1.572765128227772,11,-0.19250106811522727,6.389999389648445,14.696249961853034,14.4074993133545,4.180000305175788,3,0.11193150759627235,1.7575803114199282,33.904998779296875,-1.2999855042608905,33.455001831054695,1.078642487002233,32.90999984741211,0.11193150759627235
4328,2016-11-18,33.705001831054695,34.10499954223633,33.689998626708984,34.10499954223633,503427.0,-0.004577636636234339,1.0750164509760913,-3.076880190146538,34.9802404319512,21.154187912715454,-0.06511411814391721,1.3913107324211111,10.442667094074217,11.794434487198963,70.36373761982316,0.41500091552734375,-4.359672879143375,-0.9909982681274343,-3.9675991376379827,1.985602601383114,-2.4792987028827085,0.4973021666278399,-1.052202911376952,62.62641831264223,35.869528526907594,1.488300434755274,11,-0.03750228881836648,6.544998168945305,14.67124938964843,14.56249809265136,4.309997558593743,4,0.11318790741598361,-5.470503758554837,33.860000610351555,1.7575803114199282,33.904998779296875,-1.2999855042608905,33.455001831054695,0.11318790741598361
4329,2016-11-21,33.74499893188477,33.880001068115234,33.34999847412109,33.880001068115234,348124.0,0.0011866814614212018,6.851766035603383,0.33750727180826046,37.98527435067917,24.858313380261972,-0.18578801035376102,1.117600025998577,10.176941617279454,11.7253560772457,70.15141679905122,0.5300025939941477,-3.747958226630736,-0.7662511825561467,-3.4721103091516383,1.9396079440393486,-2.119180745853896,0.5866783807416027,-1.0600560241699242,57.95918113139482,28.784428357165414,1.3529295632977474,11,-0.0774993896484446,6.470001220703125,14.631252288818352,14.522500991821282,4.4449996948242045,0,0.10386727453126232,1.0750164509760913,33.705001831054695,-5.470503758554837,33.860000610351555,1.7575803114199282,33.904998779296875,0.10386727453126232
4330,2016-11-22,33.43000030517578,33.880001068115234,33.14500045776367,33.75,644858.0,-0.009334675853593155,1.5344768619610112,2.3703306018650583,40.044206709832366,27.13753534560251,0.13738754411633636,1.2086736494350134,10.260476619053804,12.01713002835136,69.94587733501028,0.7350006103515625,-3.071152477519483,-0.899749755859375,-3.3617588816911734,1.5622593699724199,-2.130754318775274,0.3312548070565242,-0.7135562891845666,25.560573403127197,-6.517020895050155,1.2310045629158974,11,0.3150005340576172,6.7849998474121165,14.946250915527344,14.837499618530273,4.895000457763672,1,0.11381993031530646,6.851766035603383,33.74499893188477,1.0750164509760913,33.705001831054695,-5.470503758554837,33.860000610351555,0.11381993031530646
4331,2016-11-23,33.294998168945305,33.84000015258789,33.205001831054695,33.5,577764.0,-0.0040383528267444735,-2.298739645674057,0.6406313329995692,38.48644110015226,29.209224832135313,0.1808909830650407,1.080078829846272,10.161542631296278,12.137147652144243,69.69481884790281,0.634998321533196,-2.4057707067888146,-0.8322517395019631,-2.88168905025298,1.217185571249054,-1.8569703948774716,0.19246691587354547,-0.5476830668432484,13.452735297135854,-20.01594181214545,1.024718655375509,11,0.2225017547607493,6.785001754760749,14.93125247955323,14.97250175476075,4.935001373291023,2,0.12374239294672251,1.5344768619610112,33.43000030517578,6.851766035603383,33.74499893188477,1.0750164509760913,33.705001831054695,0.12374239294672251
4332,2016-11-24,34.36999893188477,34.424999237060554,33.299999237060554,33.299999237060554,611538.0,0.032287154889893754,-1.102804338060707,-5.219464086341464,54.277581361617386,33.35863573822769,-0.8380097168281893,-0.23207036096430045,8.85850099554957,11.04982838861919,69.08425793666531,1.1300010681152486,-1.5899265140004744,0.3857490539550881,-1.063302160472233,1.8348002683824092,-0.33877655325857603,1.1102746611687522,-1.5924301653940915,95.70309706029614,55.78211931562987,0.7245256072136611,11,-0.7699985504150462,1.69000053405761,13.882500648498528,13.897500991821282,4.495002746582024,3,0.1061973127526874,-2.298739645674057,33.294998168945305,1.5344768619610112,33.43000030517578,6.851766035603383,33.74499893188477,0.1061973127526874
4333,2016-11-25,35.560001373291016,35.70000076293945,34.27000045776367,34.47999954223633,1119472.0,0.034623290031652765,1.102940681484141,1.0093477935356907,61.42746315922147,38.30547928593382,-1.8704111760886306,-1.5296388323509191,7.4363663621440566,9.845919415476764,67.67139377828485,1.4300003051757812,-1.3905025624146035,1.5942514419555636,0.24369499958130092,2.944807884329826,0.9189732207684358,2.2695296631426913,-2.7165353879775367,94.52057248819759,49.465268290870604,0.6752782211871304,11,-1.1925010681152344,-0.2500019073486328,7.781249046325684,8.134998321533203,2.7749977111816406,4,0.06974126677337655,-1.102804338060707,34.36999893188477,-2.298739645674057,33.294998168945305,1.5344768619610112,33.43000030517578,0.06974126677337655
4334,2016-11-28,35.21500015258789,35.64500045776367,35.03499984741211,35.5,557870.0,-0.00970194621427245,1.121738438165498,-0.26388830020203735,64.75063218238837,43.253950172318035,-1.3008603751499734,-1.2494869105225703,7.54044038358289,10.149798338697707,66.14414781779804,0.6100006103515625,-1.152086611626821,1.2497501373291016,-0.09884968772558267,2.598349962383786,0.5754502248017559,1.9240500498564472,-2.200142080616857,81.01759090325451,29.685053649764967,0.6742999125273433,11,-0.7924995422363281,-0.08500099182128906,8.0912504196167,8.444999694824219,3.4300003051757812,0,0.07951154976368158,1.102940681484141,35.560001373291016,-1.102804338060707,34.36999893188477,-2.298739645674057,33.294998168945305,0.07951154976368158
4335,2016-11-29,35.185001373291016,35.3849983215332,34.759998321533196,35.139999389648445,638128.0,-0.0008518750295865019,1.8090147703016959,-0.15790178153147647,60.94184679350392,47.16049642947444,-1.1171324459363419,-1.2609012055738447,7.295343024102635,10.124670490025096,64.45202433104565,0.6250000000000071,-0.8656829074095214,1.2050012588500962,-0.19177757155883057,2.601780089259023,0.5066118436456293,1.9033906740545632,-2.0090347398618746,79.35873306128434,29.292038898159426,0.6983894152044646,11,-0.7625007629394531,-0.10000228881835938,7.977499008178711,8.374998092651367,3.634998321533203,1,0.08540563126705059,1.121738438165498,35.21500015258789,1.102940681484141,35.560001373291016,-1.102804338060707,34.36999893188477,0.08540563126705059
4336,2016-11-30,35.169998168945305,35.38999938964844,35.014999389648445,35.040000915527344,778532.0,-0.00042640908796720556,-3.166659602424698,2.888700517080912,67.62292038462766,51.168511830441524,-1.0100344684171887,-1.2434956100772894,7.014735674525305,10.090526548423092,63.01986665503395,0.3749999999999929,-0.5289133577189276,1.1479982376098548,-0.34059150162455154,2.636587976844261,0.40370336799265516,1.8922931072270543,-1.842589487745549,77.91657262384211,25.432361386857167,0.744294869617202,11,-0.7474975585937429,-0.1374988555908132,7.7875022888183665,8.370000839233406,2.980003356933601,2,0.08970721519058755,1.8090147703016959,35.185001373291016,1.121738438165498,35.21500015258789,1.102940681484141,35.560001373291016,0.08970721519058755
4337,2016-12-01,34.720001220703125,35.20500183105469,34.584999084472656,35.080001831054695,465160.0,-0.01279490962952401,1.0327938564674688,-2.7692939726511834,63.706592140098046,54.360328686902285,-0.47518860329417834,-0.8064948771516924,7.156831117460392,10.477642520364952,61.556143523481424,0.6200027465820312,-0.2392952452892132,0.6800012588500977,-0.8342818631725208,2.194284380872716,-0.0771403021612116,1.437142819861407,-1.2502370145989872,31.46857810524294,-22.576009110331896,0.7571415610113098,12,-0.2975006103515625,0.3124980926513672,8.142499923706055,8.724998474121094,2.9949989318847656,3,0.10109441814881714,-3.166659602424698,35.169998168945305,1.8090147703016959,35.185001373291016,1.121738438165498,35.21500015258789,0.10109441814881714
4338,2016-12-02,34.61999893188477,34.755001068115234,34.240001678466804,34.5,605812.0,-0.0028802501527195323,1.6410008118391215,-0.3333298012122371,67.48465539783635,57.63803769214198,-0.2589789890454739,-0.6865617862785953,6.910795553957179,10.503005628640842,60.07921357431748,0.5149993896484304,-0.005738076932289005,0.5449989318847699,-0.9898250317110779,2.0798228954806177,-0.22241304991315047,1.3124109136826902,-1.0164205323705175,27.04609135732762,-30.75843911540816,0.7674119817979232,12,-0.19749832153321023,0.16250038146971946,8.130001068115227,8.729999542236321,3.229999542236321,4,0.12261706752025359,1.0327938564674688,34.720001220703125,-3.166659602424698,35.169998168945305,1.8090147703016959,35.185001373291016,0.12261706752025359
4339,2016-12-05,35.290000915527344,35.99499893188477,34.5,34.5,658512.0,0.019353033053548296,-2.7848030363023732,6.583399561305519,68.29510775475178,60.77702669713303,-0.7674841596862123,-1.333991660838997,5.902176582593164,9.761422888804248,58.081867602526,1.4949989318847727,0.18234311234749612,1.1572507858276353,-0.4711438206142091,2.7856453922694797,0.3430534826067131,1.9714480890485575,-1.560637174207578,59.82910998952274,-0.23552438067159898,0.8141973032209223,12,-0.6900005340576101,-0.8400020599365163,6.920000076293945,7.519998550415039,2.8600006103515625,0,0.08628501246667675,1.6410008118391215,34.61999893188477,1.0327938564674688,34.720001220703125,-3.166659602424698,35.169998168945305,0.08628501246667675
4340,2016-12-06,35.709999084472656,35.71500015258789,35.255001068115234,35.35499954223633,563259.0,0.011901336300632392,1.5205313378552094,0.4493659883917448,68.1043137831079,64.06790143968365,-0.9275998401877814,-1.6628242735790337,5.153065963865579,9.279543104914751,55.84015563387461,0.45999908447265625,0.3723737257242661,1.4652490615844727,-0.2754722861902792,3.2059704093592245,0.5948883876970967,2.3356097354718486,-1.7993845279076908,83.76066704052892,22.496792266279144,0.8703606738873744,12,-1.062499999999993,-1.4025001525878835,6.310000419616699,6.987499237060547,2.229999542236321,1,0.08218990334746912,-2.7848030363023732,35.290000915527344,1.6410008118391215,34.61999893188477,1.0327938564674688,34.720001220703125,0.08218990334746912
4341,2016-12-07,36.5,36.5,35.5099983215332,35.939998626708984,796995.0,0.022122680923586158,2.5357116095939403,1.5774706912670184,73.03663039266735,66.15224022091142,-1.3579654710982467,-2.377841495633362,4.043922823582783,8.429231121088094,53.034136202625206,0.9900016784667969,0.5722506622508021,2.1302499771118164,0.12463804865740968,4.135861905566223,1.1274440128846166,3.133055941339016,-2.4226346934094494,100.0,38.566961433037555,1.0028059642272018,12,-1.1299991607666016,-1.9400005340576172,3.0724992752075195,5.739999771118157,1.7449989318847727,2,0.06356163547463622,1.5205313378552094,35.709999084472656,-2.7848030363023732,35.290000915527344,1.6410008118391215,34.61999893188477,0.06356163547463622
4342,2016-12-08,37.0,37.29999923706055,36.61000061035156,36.77000045776367,1168122.0,0.013698630136986356,-1.5090893958204732,0.41071246108677734,77.11930605842532,67.89577832082297,-1.615560433598226,-2.738660560710059,3.2146615945522896,7.8630719585615765,50.20594914853989,0.7999992370605469,0.8141278607914657,2.452750015258786,0.1793834994284751,4.726116531089097,1.3160667573436342,3.5894332731739382,-2.6803712240685016,90.19609554203647,27.719603497842783,1.136683257915155,12,-1.2299995422363281,-2.0400009155273438,2.122500419616699,5.165000915527337,1.2999992370605469,3,0.031081122321051424,2.5357116095939403,36.5,1.5205313378552094,35.709999084472656,-2.7848030363023732,35.290000915527344,0.031081122321051424
4343,2016-12-09,38.15499877929688,38.31999969482422,37.35499954223633,37.72000122070313,1283077.0,0.031216183224240135,1.5228782287823346,1.8912974972218997,80.66756613506769,69.66432653778733,-2.641533653896424,-3.701039907909795,1.7415474089551353,6.650673064365257,47.422616228087776,1.3199996948242188,1.1329051684450278,3.3649988174438548,0.657092511945855,6.0729051229418545,2.011045664694855,4.718951970192855,-3.4777255480298948,95.6806039604951,31.284679188993493,1.3539531527489996,12,-1.8749980926513743,-2.68499946594239,0.7425012588500906,3.8750019073486257,-0.7949981689453196,4,-0.011531873693775063,-1.5090893958204732,37.0,2.5357116095939403,36.5,1.5205313378552094,35.709999084472656,-0.011531873693775063
4344,2016-12-12,38.459999084472656,38.83000183105469,38.15499877929688,38.49499893188477,991917.0,0.007993718121706905,-1.093031233181361,-0.08045987091344414,85.02780794348729,72.34054444334105,-2.724314644814285,-3.7617986071016247,1.1131603324801347,6.285471681701509,44.54225401281807,0.6750030517578054,1.312289057965046,3.3924991607666044,0.3758798536228909,6.409118467910318,1.8841895071947476,4.900808814338461,-3.272744148307659,89.65027503161129,19.50163495787976,1.5083096535718565,12,-1.924997329711914,-2.7349987030029297,0.3924999237060547,3.5475006103515554,-0.8400001525878835,0,-0.01586065067270992,1.5228782287823346,38.15499877929688,-1.5090893958204732,37.0,2.5357116095939403,36.5,-0.01586065067270992
4345,2016-12-13,37.80500030517578,38.76499938964844,37.52999877929688,38.599998474121094,777336.0,-0.017030649893107097,1.1955566406249873,22.71433242506351,79.28571074703625,73.6364100391642,-1.8535008095833945,-2.913580176332232,1.4187267674431254,6.873134977377667,41.30396593414377,1.2350006103515554,1.341134200565378,2.520000457763672,-0.6313600208267616,5.671360936354105,0.9443202184684552,4.095680697058889,-2.034905865828435,69.12649269980318,-7.855320681171577,1.575680239295217,12,-1.269998550415039,-2.0799999237060547,0.9549989700317383,4.20249938964843,-0.15999984741210938,1,0.00912580922941797,-1.093031233181361,38.459999084472656,1.5228782287823346,38.15499877929688,-1.5090893958204732,37.0,0.00912580922941797
4346,2016-12-14,37.80500030517578,37.96500015258789,36.125,37.40999984741211,632271.0,0.0,4.1468524752845015,-0.4968570660831846,75.92452373891942,74.99395799458881,-1.6096949492020656,-2.7472751760789222,1.114315405858477,6.802800646754093,38.29899368827731,1.8400001525878906,1.385187488839712,2.325000381469728,-0.9471498813790262,5.597150644318482,0.6889252500453509,3.961075512894105,1.0250015258789062,62.107178113101114,-11.989887400065257,1.6360751314243778,12,-1.269998550415039,-2.0799999237060547,0.6899995803833008,3.9375,-0.16500091552734375,2,0.003570911795885312,1.1955566406249873,37.80500030517578,-1.093031233181361,38.459999084472656,1.5228782287823346,38.15499877929688,0.003570911795885312
4347,2016-12-15,37.650001525878906,37.98500061035156,36.74499893188477,37.83000183105469,625208.0,-0.0040999544516775455,4.061253405994521,-0.4556964470240567,68.69409745561751,75.12834044545338,-1.112342259690827,-2.4177394379410373,0.941512335065724,6.877067817455952,35.61198251987895,1.2400016784667898,1.474665807213043,1.980501556396483,-1.335310599695653,5.296313712488619,0.322595478350415,3.638407634442551,1.1259002685546875,56.377097729516294,-14.511257004642118,1.6579060780460675,12,-0.9850006103515625,-1.8474998474121094,0.35249805450439453,3.7249984741210938,-0.17000198364257812,3,0.015803383317179787,4.1468524752845015,37.80500030517578,1.1955566406249873,37.80500030517578,-1.093031233181361,38.459999084472656,0.015803383317179787
4348,2016-12-16,37.52000045776367,37.86000061035156,37.47999954223633,37.71500015258789,627900.0,-0.0034528834753400073,-1.7636287973366624,1.0833298012122239,71.44186330396082,75.47797995092105,-0.5897320677012488,-2.0946686134522707,0.7602655792838533,6.928194663283286,32.772732307600336,0.3800010681152344,1.5425168876271869,1.6597505569458022,-1.6189458176253524,4.938446931516957,0.020402369660224906,3.2990987442313795,1.2028833007812523,51.571146523762515,-17.290882378664485,1.6393481872855764,12,-0.47749900817871094,-1.717498779296875,0.16624832153320312,3.854999542236328,-0.09000015258789062,4,0.02078887979159072,4.061253405994521,37.650001525878906,4.1468524752845015,37.80500030517578,1.1955566406249873,37.80500030517578,0.02078887979159072
4349,2016-12-19,37.25,37.540000915527344,37.04499816894531,37.25,396002.0,-0.007196174159635471,-1.4146259769259397,-0.0,68.38822804477635,75.50952597999532,-0.013932796891047872,-1.632307946267133,0.6910879231713807,7.103857055506488,29.77738551236746,0.49500274658203125,1.6726185333456272,1.2145000457763686,-1.9612188253887837,4.390218916941521,-0.3733593898062111,2.8023594813589483,1.4209260833740274,42.61364621564604,-23.89117509069588,1.587859435582577,12,-0.07999992370605469,-1.4474983215332031,0.11624908447265625,4.125,1.5699996948242188,0,0.002953036519504959,-1.7636287973366624,37.52000045776367,4.061253405994521,37.650001525878906,4.1468524752845015,37.80500030517578,0.002953036519504959
4350,2016-12-20,37.23500061035156,37.27999877929688,36.915000915527344,37.275001525878906,391160.0,-0.0004026681784815578,13.601251335262424,-100.0,68.38827450612743,74.99304199260202,0.26835783776373745,-1.3888379503892025,0.3590970135894196,7.026826506834979,26.58292589760658,0.36499786376953836,1.8126786324819477,1.0092506408691406,-1.9583259423823591,3.9768272241206404,-0.47453765075660925,2.4930389324948905,1.3850069513549812,59.67743258652797,-5.161476441865531,1.4837882916257503,12,0.24250030517578125,-1.302499771118164,0.13124847412109375,4.1399993896484375,1.9399986267089844,1,0.010339688873972408,-1.4146259769259397,37.25,-1.7636287973366624,37.52000045776367,4.061253405994521,37.650001525878906,0.010339688873972408
4351,2016-12-21,37.415000915527344,37.415000915527344,36.85499954223633,37.150001525878906,436752.0,0.004834169523975751,3.2264351931824726,-6.62483311081442,75.21046846898291,74.78094892710841,0.2590407675452937,-1.3115983371308602,-0.14877771901527836,6.758341589634043,23.168501839721582,0.5600013732910156,1.9190086293755044,0.9832508087158232,-1.6845776698579158,3.651079287289562,-0.3506634305710463,2.3171650480026926,1.1551064949450662,54.032344897387595,-14.40690833338325,1.3339142392868681,12,0.0625,-1.427499771118164,-0.22750186920166016,3.9599990844726562,1.9449996948242188,2,0.0061472547536642885,13.601251335262424,37.23500061035156,-1.4146259769259397,37.25,-1.7636287973366624,37.52000045776367,0.0061472547536642885
4352,2016-12-22,38.02000045776367,38.1150016784668,37.310001373291016,37.43999862670898,507990.0,0.016169972669578314,1.0908982819095179,2.1886911959463617,79.05984968132594,74.60231376558154,-0.207921057124409,-1.7171684583991365,-1.0767070882537553,6.070910104350432,20.224051007353005,0.8050003051757812,2.027958832448107,1.4057502746582031,-1.1658686080779788,3.977369157394385,0.11994083329010863,2.6915597160262976,0.5012048044992881,92.46023336219581,18.00903359472305,1.2858094413680925,12,-0.5424995422363281,-2.032499313354492,-0.876251220703125,3.354999542236328,0.7299995422363281,3,-0.009994767583903053,3.2264351931824726,37.415000915527344,13.601251335262424,37.23500061035156,-1.4146259769259397,37.25,-0.009994767583903053
4353,2016-12-23,38.040000915527344,38.20000076293945,37.79999923706055,38.040000915527344,220115.0,0.0005260509606224151,1.5000119209403238,0.0,76.44232321068586,73.6483710174925,-0.27485318138070625,-1.6251706057489557,-1.4286420491719127,5.959294570527284,18.748590869982802,0.40000152587890625,2.03994299680339,1.30175075531006,-1.294871227685988,3.898372738306108,0.0034397638120324814,2.6000617468080875,0.43328024149035826,88.10411136069702,11.315732784656618,1.2983109914980253,12,-0.595001220703125,-2.052499771118164,-1.0812511444091797,3.3349990844726562,0.20000076293945312,4,-0.014721381698559077,1.0908982819095179,38.02000045776367,3.2264351931824726,37.415000915527344,13.601251335262424,37.23500061035156,-0.014721381698559077
4354,2016-12-27,38.01499938964844,38.34500122070313,37.915000915527344,38.11000061035156,144871.0,-0.0006572430409353958,-1.9152744012828289,-100.0,73.98543349407194,73.05945132271869,-0.3571737434905842,-1.4542023643394728,-1.7375512543010814,5.880588232655768,17.177283228286576,0.43000030517578836,1.9797001491254278,1.136749267578125,-1.4156248761299608,3.689123411286211,-0.13943780427591435,2.4129363394321643,0.4113161442289126,77.85225105288049,1.8654402559773757,1.276187071854042,12,-0.779998779296875,-2.027498245239258,-1.0562496185302734,3.3600006103515625,0.3250007629394531,1,-0.015388638533871735,1.5000119209403238,38.040000915527344,1.0908982819095179,38.02000045776367,3.2264351931824726,37.415000915527344,-0.015388638533871735
4355,2016-12-28,38.18999862670898,38.209999084472656,37.84500122070313,37.91999816894531,235387.0,0.004603426012633083,1.3548144957853476,-2.842073562479848,70.16705466126109,72.41973253631221,-0.5272653748412779,-1.467785936087175,-2.250183909558743,5.598572586430528,15.338891059712228,0.36499786376952414,1.764821041318612,1.1614986419677678,-1.324102325055044,3.6470996089905796,-0.08130184154363462,2.40429912547917,0.1902905964908257,89.5971530613542,15.960143722486464,1.2428004835114042,12,-0.6449985504150249,-2.2024974822997976,-1.248748779296868,3.1850013732910227,-0.09999847412108664,2,0.01649649360486327,-1.9152744012828289,38.01499938964844,1.5000119209403238,38.040000915527344,1.0908982819095179,38.02000045776367,0.01649649360486327
4356,2016-12-29,38.32500076293945,38.32500076293945,37.875,37.95500183105469,227636.0,0.0035350128589966,1.432443578402565,1.3703640910439898,67.32026795625016,72.26708481416027,-0.6489973910490718,-1.4274922988510497,-2.7307910897636702,5.348987599153716,13.432614974881565,0.4500007629394531,1.4794256708276663,1.1387506484985366,-1.2487470944446457,3.526248391441719,-0.05499822297305457,2.3324995199701277,0.02000045776367898,98.06758833697535,25.429463714612567,1.1937488714715903,12,-0.7250003814697266,-2.3074989318847656,-1.3450002670288086,3.049999237060547,-0.17000198364257102,3,0.022178694251796305,1.3548144957853476,38.18999862670898,-1.9152744012828289,38.01499938964844,1.5000119209403238,38.040000915527344,0.022178694251796305
4357,2016-12-30,38.22999954223633,38.34500122070313,38.11999893188477,38.310001373291016,268005.0,-0.0024788315410809725,1.9999999999997158,-0.21622178920128257,51.356250922631276,70.03535010512365,-0.5174910961719519,-1.113118161059269,-2.67949569631363,5.332640050733623,11.152764620150899,0.22500228881835938,1.261454098918918,0.8682495117187514,-1.25761704080724,2.994116064244743,-0.1946837645442443,1.9311827879817471,-2.104999542236328,78.89885139533315,8.7964172529217,1.0629332762629973,12,-0.6299991607666016,-2.164999008178711,-1.4312496185302734,3.145000457763672,-0.8899993896484375,4,0.029557967084640202,1.432443578402565,38.32500076293945,1.3548144957853476,38.18999862670898,-1.9152744012828289,38.01499938964844,0.029557967084640202
4358,2017-01-02,38.8650016784668,39.02000045776367,38.1150016784668,38.34500122070313,212938.0,0.01661004823002732,1.1807251618952197,-6.499856952126557,56.5428422468099,68.71919612757183,-1.0523016214382395,-1.4901921324371656,-3.3307713010683813,4.579270952258341,8.776544651247036,0.904998779296875,1.119513179938977,1.29100151062012,-0.5042131729346337,3.086216194174874,0.3933941688427396,2.1886088523975005,-2.695601654052737,86.80860596261911,18.386584036687026,0.8976073417773777,1,-0.9275016784667969,-2.2350006103515625,-4.035001754760742,2.509998321533203,-0.19000244140625,0,-0.002959003563622997,1.9999999999997158,38.22999954223633,1.432443578402565,38.32500076293945,1.3548144957853476,38.18999862670898,-0.002959003563622997
4359,2017-01-03,38.334999084472656,39.19499969482422,38.185001373291016,39.04999923706055,504035.0,-0.013637014565929917,1.0099447723520145,-1.374999083006291,58.92251178442529,67.66744471404937,-0.39359750512712566,-0.7592989553037697,-2.829661536451617,4.9890978485611726,7.87351931825841,1.0099983215332031,1.0578127408707516,0.6087490081787124,-0.8571544089246146,2.0746524252820393,-0.12420270037294756,1.3417007167303723,-2.0515750427246147,36.296179081871635,-30.71332767547029,0.732951708551663,1,-0.3099994659423828,-1.6174983978271484,-3.496249198913574,3.0400009155273438,1.8300018310546875,1,-0.0024780855164892035,1.1807251618952197,38.8650016784668,1.9999999999997158,38.22999954223633,1.432443578402565,38.32500076293945,-0.0024780855164892035
4360,2017-01-04,38.64500045776367,38.64500045776367,38.28499984741211,38.33000183105469,423342.0,0.00808664094677325,1.2857281259461095,-0.440557425853505,62.804840463577314,66.28904160233765,-0.5392664739746493,-0.8834376083671742,-3.1532988821563634,4.559263875537688,6.9216933741832,0.3600006103515625,1.0008980491765058,0.7720003128051758,-0.40275775704105143,1.946758382651403,0.18462127788206573,1.3593793477282858,-2.186881876831059,58.33338149871399,-8.91221890650128,0.5873790349231125,1,-0.3924999237060547,-1.927499771118164,-3.86875057220459,2.729999542236328,0.9850006103515554,2,-0.007892361277343607,1.0099447723520145,38.334999084472656,1.1807251618952197,38.8650016784668,1.9999999999997158,38.22999954223633,-0.007892361277343607
4361,2017-01-05,38.81999969482422,38.95500183105469,38.400001525878906,38.560001373291016,385455.0,0.004528379738326205,1.0943305239065189,0.8253950953678474,67.7271876062043,65.02985692732412,-0.5520630028451023,-0.9230413923887468,-3.3493695320125454,4.275410102838421,6.88402684876279,0.5550003051757812,0.9874804451423671,0.8309995651245146,-0.2250932640158183,1.8870923942648474,0.3029531505543517,1.3590459796946774,-2.197668247058111,65.2777140031436,-3.2045962783903406,0.5280464145701663,1,-0.32250022888183594,-2.102499008178711,-4.066249847412109,2.5550003051757812,0.529998779296875,3,-0.018804728180707775,1.2857281259461095,38.64500045776367,1.0099447723520145,38.334999084472656,1.1807251618952197,38.8650016784668,-0.018804728180707775
4362,2017-01-06,38.150001525878906,38.685001373291016,37.00500106811523,38.685001373291016,650062.0,-0.017259097738597906,5.280376763852373,-2.0577050046216825,58.20312228364799,63.003279046542126,0.15456975936243822,-0.1712506563026821,-2.704955244971984,4.837939439675651,7.276477917540366,1.8149986267089915,0.9649025361341899,0.1035013198852539,-0.8456814111681297,1.0526840509386375,-0.3710900456414379,0.5780926854119457,-1.3733099832893103,52.28315871066651,-17.580763793090213,0.47459136552669007,1,-0.05000114440917969,-1.4325008392333984,-3.422501564025879,3.2249984741210938,1.0900001525878906,4,0.00013098959942592359,1.0943305239065189,38.81999969482422,1.2857281259461095,38.64500045776367,1.0099447723520145,38.334999084472656,0.00013098959942592359
4363,2017-01-09,37.71500015258789,38.349998474121094,37.625,38.09000015258789,372337.0,-0.011402394649864811,-1.612605677366142,0.7009347793535691,55.80523274365195,60.98325674093991,0.6019199113439484,0.24147766251127933,-2.2592107189391584,5.140774792843935,7.017968945817375,0.7249984741210938,0.8825340275005118,-0.3095001220703111,-1.2684406257777994,0.6494403816371772,-0.7889703739240517,0.1699701297834295,-0.7932101208642166,32.42006984906701,-39.20167135601769,0.47947025185374276,1,0.38500022888183594,-0.9974994659423828,-2.9875001907348633,3.6599998474121094,1.0050010681152415,0,-0.009942993463683436,5.280376763852373,38.150001525878906,1.0943305239065189,38.81999969482422,1.2857281259461095,38.64500045776367,-0.009942993463683436
4364,2017-01-10,37.849998474121094,38.13999938964844,37.709999084472656,37.72000122070313,632585.0,0.003579433142967714,-4.733279080413,-0.3466593424478977,57.45450577336023,59.57075130895093,0.49288717432385454,0.0615944370556889,-2.3589479014984605,4.874410938234874,6.363413012645311,0.43000030517578125,0.7119275422926421,-0.1440017700195284,-1.083220858148259,0.7952173181092022,-0.6136113140838972,0.3256077740448404,-0.8449974060058665,43.333183353841605,-28.56844874088526,0.4696095440643668,1,0.2500019073486328,-1.0024986267089844,-3.2474985122680664,3.5250015258789062,1.2750015258789062,1,0.02179658642532112,-1.612605677366142,37.71500015258789,5.280376763852373,38.150001525878906,1.0943305239065189,38.81999969482422,0.02179658642532112
4365,2017-01-11,38.150001525878906,38.415000915527344,37.83000183105469,37.83000183105469,514770.0,0.00792610472528632,-2.6562477648236893,2.4615881213687594,58.65722984460876,58.60819151876854,0.20854456977958336,-0.22265224794030303,-2.6086770702559505,4.463172585182349,6.14438690903496,0.5849990844726562,0.5822655414334434,0.13875122070312784,-0.798522932810414,1.0760253742166697,-0.32988585605364307,0.6073882974598988,-1.0136005401611428,58.71794921955252,-14.806050681215893,0.46863707675676963,1,-0.05000114440917969,-0.9250011444091797,-3.6250019073486257,3.2249984741210938,1.1099967956542969,2,0.05281780626618238,-4.733279080413,37.849998474121094,-1.612605677366142,37.71500015258789,5.280376763852373,38.150001525878906,0.05281780626618238
4366,2017-01-12,37.93999862670898,38.1150016784668,37.44499969482422,37.9900016784668,571280.0,-0.005504662929763593,3.4666344539952187,-0.15625968576403526,48.96101888714274,58.3420546259365,0.4002860306318965,-0.002126054247909792,-2.3317508444515838,4.552564220184941,6.064948883193462,0.7050018310546875,0.4734140295542133,-0.07800159454346556,-1.0109561538650595,0.8549529647781284,-0.544478874204259,0.3884756851173279,-0.6800817184448249,55.65460647317655,-14.834868666084724,0.4664772796607958,1,0.1600017547607493,-0.5874996185302663,-3.4624996185302592,3.415000915527351,1.5450019836425852,3,0.04454408283021194,-2.6562477648236893,38.150001525878906,-4.733279080413,37.849998474121094,-1.612605677366142,37.71500015258789,0.04454408283021194
4367,2017-01-13,38.24499893188477,38.25500106811523,37.834999084472656,38.04999923706055,462553.0,0.00803901729614398,2.906923104219347,-3.8997558742748395,52.478807050755215,57.8904951597082,0.10911136693055568,-0.27433016019643475,-2.565870977058019,4.127262245876629,5.939010328082314,0.420001983642571,0.3939987994305483,0.19724884033203693,-0.7241716049336233,1.1186692855976972,-0.26346138230079674,0.6579590629648706,-0.8689770564270134,82.47404436054816,13.625590169085825,0.46071022263283157,1,-0.14499855041504617,-0.5849990844726634,-3.279998779296882,3.1100006103515554,0.920001983642571,4,0.02889265454561385,3.4666344539952187,37.93999862670898,-2.6562477648236893,38.150001525878906,-4.733279080413,37.849998474121094,0.02889265454561385
4368,2017-01-16,38.29999923706055,38.47000122070313,38.06999969482422,38.06999969482422,266991.0,0.0014381045028588613,-2.4782810608197257,1.1794866778825033,53.42135656277104,57.2792556906355,-0.038512961403355916,-0.28237632094041487,-2.5337058417107343,3.955848901789153,5.7181925580160335,0.40000152587891336,0.32574116486114946,0.21324920654296875,-0.6797073641212918,1.1062057772072293,-0.233229078789158,0.6597274918750955,-0.8549995422363281,83.41446531049671,15.056176373689041,0.446478285332129,1,-0.31999778747558594,-0.6399993896484375,-2.934999465942383,3.0550003051757812,0.6199989318847656,0,0.024543145173137937,2.906923104219347,38.24499893188477,3.4666344539952187,37.93999862670898,-2.6562477648236893,38.150001525878906,0.024543145173137937
4369,2017-01-17,37.36000061035156,38.29999923706055,37.1150016784668,38.29999923706055,607578.0,-0.024543045572685163,1.5212750847148104,-4.086958685087821,41.58219028097936,54.921183448124616,0.8366168741474453,0.7022927292370369,-1.5225986360436394,4.770790701675466,5.504188071763289,1.18499755859375,0.3168680791697511,-0.7322494506835966,-1.6046235164695801,0.14012461510238694,-1.1684364835765848,-0.2960624177906084,1.8349990844726562,18.081108092509865,-45.624688472577155,0.43618703289299143,1,0.6200008392333984,0.2999992370605469,-1.4850006103515625,3.9949989318847656,0.875,1,0.03640258533547103,-2.4782810608197257,38.29999923706055,2.906923104219347,38.24499893188477,3.4666344539952187,37.93999862670898,0.03640258533547103
4370,2017-01-18,37.61999893188477,37.61999893188477,37.06999969482422,37.40999984741211,565803.0,0.006959269734625462,4.238110808355753,-0.2234036077349263,43.02669906575919,52.17668472140849,0.46481161732752696,0.4981571695908116,-1.685562946481305,4.383423087910877,5.1935688068803385,0.549999237060554,0.24080202884873358,-0.4915010452270465,-1.2987910861760312,0.3157889957219382,-0.8951460657015389,-0.08785602475255416,1.5334008026122987,39.2856169721149,-19.24442250211242,0.40364502047449097,1,0.22500228881835227,0.040000915527336645,-1.4899978637695384,3.7350006103515554,-0.11499786376954546,2,0.04000534584916382,1.5212750847148104,37.36000061035156,-2.4782810608197257,38.29999923706055,2.906923104219347,38.24499893188477,0.04000534584916382
4371,2017-01-19,37.64500045776367,37.70000076293945,37.34500122070313,37.665000915527344,407019.0,0.0006645807174041618,6.888865341414668,-0.09524069028155899,44.13241607297272,50.61327292022234,0.2856473673662734,0.5178189667750459,-1.628325369072229,4.234135858908772,4.9646713916959255,0.354999542236321,0.19065229278155016,-0.4779994964599581,-1.2492626596595144,0.29326366673959825,-0.8636310780597327,-0.09236791486018348,1.425063275146485,41.07143830278833,-14.2673199356203,0.3856315815997772,1,0.125,0.0149993896484375,-1.5149993896484375,3.5774993896484375,-0.7400016784667898,3,0.04290072636820663,4.238110808355753,37.61999893188477,1.5212750847148104,37.36000061035156,-2.4782810608197257,38.29999923706055,0.04290072636820663
4372,2017-01-20,37.63999938964844,37.79999923706055,37.36999893188477,37.51499938964844,412426.0,-0.00013284813532798978,-1.072286055703686,-6.249856952126645,35.93570296740043,48.40554738952773,0.2354575995053665,0.5195281035460653,-1.5217168863508874,4.114917562951376,5.3513623795307925,0.43000030517577414,0.0912673164523028,-0.46400051116943075,-1.26412987259679,0.3361288502579285,-0.8640651918831139,-0.06393583045574758,1.3500617817382832,40.714219541037714,-10.204129605457048,0.4000646807136808,1,0.13000106811523438,0.3299999237060547,-1.5099983215332031,3.582500457763672,-0.6949996948242188,4,0.049017036413941284,6.888865341414668,37.64500045776367,4.238110808355753,37.61999893188477,1.5212750847148104,37.36000061035156,0.049017036413941284
4373,2017-01-23,37.47999954223633,37.72999954223633,37.31999969482422,37.52000045776367,457017.0,-0.004250793039494938,-1.2777730682829653,-0.32000732421875,39.2722886722284,46.38530104495753,0.4007613448559155,0.6697619909402874,-1.2550381744025572,4.150342804368819,5.858191103389093,0.4099998474121094,-0.056481041535626275,-0.5960002899169936,-1.4433594975141517,0.2513589176801645,-1.019679893715569,-0.1723206861184181,1.4332591700878936,33.33333333333333,-18.63179779936423,0.4236796037985781,1,0.29000091552734375,0.5450000762939453,-1.2462482452392578,3.7425003051757812,-0.7399978637695312,0,0.04495734775535909,-1.072286055703686,37.63999938964844,6.888865341414668,37.64500045776367,4.238110808355753,37.61999893188477,0.04495734775535909
4374,2017-01-24,37.43000030517578,37.58000183105469,37.349998474121094,37.47999954223633,419765.0,-0.0013340244842906523,-1.1904779204737426,1.2499523173755485,33.69128314048221,43.61130696672126,0.4301538234083182,0.7100943401285207,-1.084168811665151,4.0565682942769214,6.438572721653049,0.23000335693359375,-0.13133991008420765,-0.6167495727539034,-1.5120080611836428,0.278508915675836,-1.0643788169687767,-0.16912032853903014,1.4095280464484432,49.31518302719933,-1.7682167017299832,0.4476292442148706,1,0.3400001525878906,0.5949993133544922,-1.0074987411499023,3.4924983978271484,-0.5900001525878906,1,0.03980758353249314,-1.2777730682829653,37.47999954223633,-1.072286055703686,37.63999938964844,6.888865341414668,37.64500045776367,0.03980758353249314
4375,2017-01-25,38.81999969482422,39.00500106811523,37.54499816894531,37.6349983215332,898760.0,0.03713597056680307,-1.1391957566086302,-23.700389105058367,50.0,43.72674931259428,-0.9552683562953632,-0.6643484461035598,-2.3522238120793375,2.5291788191543247,7.079204570233822,1.575000762939446,-0.1312906074300102,0.7417497634887695,-0.2168255909618324,1.7003251179393715,0.26246208626346856,1.2210374407140705,-1.75,89.02069896063772,38.09146418144728,0.4792876772253024,1,-0.7824993133544922,-0.7950000762939453,-2.3337488174438477,1.8874988555908203,-1.3299980163574219,2,-0.015069528311991487,-1.1904779204737426,37.43000030517578,-1.2777730682829653,37.47999954223633,-1.072286055703686,37.63999938964844,-0.015069528311991487
4376,2017-01-26,39.17499923706055,39.40499877929688,38.86999893188477,38.99499893188477,669583.0,0.00914475901666889,-1.488369617288633,0.15189881567467958,61.081047197457615,44.682553773338995,-1.2478888900000413,-1.0038722259860648,-2.5931465763553376,2.035782141873753,7.823590921505848,0.5849990844726634,-0.1388798869534824,1.0542493820190444,-0.018912701159877088,2.127411465197966,0.5176683404295872,1.5908304236085016,-2.066299514770506,88.96884205133804,36.63241793827534,0.5365810415894603,1,-0.9375,-1.0450000762939453,-2.469998359680176,1.5324993133544922,-1.5550003051757741,3,-0.04262918191368992,-1.1391957566086302,38.81999969482422,-1.1904779204737426,37.43000030517578,-1.2777730682829653,37.47999954223633,-0.04262918191368992
4377,2017-01-27,39.36000061035156,39.59000015258789,39.06999969482422,39.06999969482422,492781.0,0.004722434636731165,-2.586198731946016,1.611113465858581,68.79998883929538,46.39129069295281,-1.4059444032074069,-1.1593148058191929,-2.6581187761044873,1.7181218451091524,8.650056199203306,0.5200004577636719,-0.16993932593354089,1.1827507019042969,-0.025155436777431817,2.3906568405860256,0.578797632563429,1.7867037712451648,-2.1594489257812484,89.86786361871857,33.56583864445498,0.6039530693408649,1,-1.0300006866455078,-1.0625,-2.627499580383301,1.3474979400634766,-1.9200019836425852,4,-0.062373013033160896,-1.488369617288633,39.17499923706055,-1.1391957566086302,38.81999969482422,-1.1904779204737426,37.43000030517578,-0.062373013033160896
4378,2017-01-30,38.75,39.400001525878906,38.67499923706055,39.2400016784668,314701.0,-0.015497982746248584,-1.2656208090693974,-1.6896556260029991,59.27835456976558,48.35753116948461,-0.8106464720347191,-0.5885466775713013,-1.927705672638325,2.203742538482146,8.643775177199544,0.7250022888183594,-0.1475472806157967,0.5785001754760728,-0.6166484204615017,1.7736487714136473,-0.019074122492718004,1.1760744734448636,-1.4060814073486299,62.500021287357185,4.369258409352383,0.5975742979687889,1,-0.4200000762939453,-0.4524993896484375,-2.0174989700317383,1.8699989318847727,-1.2000007629394531,0,-0.04658065303679437,-2.586198731946016,39.36000061035156,-1.488369617288633,39.17499923706055,-1.1391957566086302,38.81999969482422,-0.04658065303679437
4379,2017-01-31,38.2400016784668,39.09500122070313,38.2400016784668,38.75,519434.0,-0.013161247007308474,-2.3529504162521877,1.040809335855696,50.88932932966137,49.23115675436263,-0.18181214468285134,-0.09067941321461603,-1.3020278616635608,2.595032213347011,8.275359788481602,0.8549995422363352,-0.17742136818677068,0.07325172424316406,-1.1199143480109868,1.266417796497315,-0.5233313118839078,0.6698347603702359,-0.7613181922192354,33.98546872231083,-23.07667006608827,0.596583036127074,1,0.2149982452392578,0.057498931884765625,-1.5237512588500977,2.009998321533203,-0.5500030517578196,1,-0.03922593970085153,-1.2656208090693974,38.75,-2.586198731946016,39.36000061035156,-1.488369617288633,39.17499923706055,-0.03922593970085153
4380,2017-02-01,38.34000015258789,38.65499877929688,38.150001525878906,38.22000122070313,439024.0,0.0026150227440340235,-2.8846193347712448,-0.23529279767824895,54.040421944310076,50.33204629562234,-0.18879130968189628,-0.22630194721170938,-1.2726448939836104,2.376978826314051,7.847965685755315,0.5049972534179759,-0.21643133698020733,0.18850021362304403,-0.986588216526286,1.363588643772374,-0.399044001451621,0.7760444286977091,-0.7346376663599088,13.194361660136641,-42.22633308927584,0.5875442150746666,2,0.11499977111816406,-0.042499542236328125,-1.7287492752075195,1.9099998474121094,-0.8100013732910085,2,-0.03912363051721979,-2.3529504162521877,38.2400016784668,-1.2656208090693974,38.75,-2.586198731946016,39.36000061035156,-0.03912363051721979
4381,2017-02-02,38.09000015258789,38.400001525878906,37.95000076293945,38.17499923706055,558783.0,-0.006520605086203335,-1.4657720365376978,-0.7083320087739238,48.416763170650654,51.718830762650136,0.14636163271378422,-0.03562216204019819,-0.8891487207540649,2.5081876995976558,7.000266501354282,0.4500007629394531,-0.11903972489712089,-0.02499980926513956,-1.157226420602143,1.1072268020718639,-0.5911131149336413,0.5411134964033621,-0.36555940637831696,8.536551326305604,-41.666703087882794,0.5661133056685023,2,0.36499977111816406,0.20750045776367188,-1.3237495422363281,2.125000000000007,0.45999908447265625,3,-0.015752125799882166,-2.8846193347712448,38.34000015258789,-2.3529504162521877,38.2400016784668,-1.2656208090693974,38.75,-0.015752125799882166
4382,2017-02-03,38.15499877929688,38.48500061035156,38.06999969482422,38.15499877929688,553271.0,0.0017064485809559216,-3.8824163001521814,-0.0,48.52191022814331,52.74656649108513,0.18114775186452192,-0.10564361438208181,-0.8517992723861099,2.3226917209827107,7.113225768141973,0.41500091552734375,-0.039493897994368865,0.03974895477295348,-1.092512384739031,1.172010294284938,-0.5263817149830388,0.6058796245289457,-0.3186244687046127,14.137786792736257,-30.548184299193956,0.5661306697559935,2,0.3150005340576101,0.1425018310546804,-1.346247673034675,2.0600013732910156,-0.1399993896484446,4,-0.014021749823837082,-1.4657720365376978,38.09000015258789,-2.8846193347712448,38.34000015258789,-2.3529504162521877,38.2400016784668,-0.014021749823837082
4383,2017-02-06,37.34000015258789,38.224998474121094,37.23500061035156,38.150001525878906,834047.0,-0.021360205812697153,1.0625057121399366,-100.0,49.79078997036822,54.53540058329469,1.0886859992072218,0.7165588264488605,0.019824064932535634,3.0046839770750893,7.480422185307432,0.9899978637695312,0.016551178418296786,-0.7564996719360337,-1.928394742996133,0.41539539912406553,-1.3424472074660798,-0.17055213640598765,2.25,5.645134826944038,-40.654417262716095,0.585947535530049,2,1.072500228881836,0.9575004577636719,-0.5074996948242188,2.739999771118164,0.6100006103515625,0,0.0026780523222402763,-3.8824163001521814,38.15499877929688,-1.4657720365376978,38.09000015258789,-2.8846193347712448,38.34000015258789,0.0026780523222402763
4384,2017-02-07,38.67499923706055,40.11000061035156,38.584999084472656,38.599998474121094,1579590.0,0.03575251952376157,-28.047774750227067,-0.09259337750839468,59.00940286099239,55.53644534562717,-0.05714748615866938,-0.5833741278983808,-1.2307479019307266,1.543091169591122,7.97081580963139,2.770000457763672,0.15208765623220444,0.5372493743896456,-0.6559968052743841,1.7304955540536753,-0.059373715442369246,1.1338724642216604,-1.4399986267089844,50.0869087550951,2.780339209590757,0.5966230898320163,2,-0.002498626708984375,-0.11749839782714844,-1.3912487030029297,-2.614999771118164,-0.7350006103515696,1,-0.029088559074151532,1.0625057121399366,37.34000015258789,-3.8824163001521814,38.15499877929688,-1.4657720365376978,38.09000015258789,-0.029088559074151532
4385,2017-02-08,40.165000915527344,40.310001373291016,39.21500015258789,39.625,1261747.0,0.0385262238619255,1.6385513374391028,7.199938965464625,67.21312756886388,56.217787609116755,-1.4933371512895945,-2.01814850583969,-2.6163007105509735,-0.08041575470997486,8.858452988582616,1.6350021362304688,0.3267545906560798,1.9265010833740206,0.42774309117299936,3.425259075575042,1.17712208727351,2.675880079474531,-2.9300003051757812,95.28453912885982,45.239927454734215,0.749378996100509,2,-1.3924999237060547,-1.5074996948242188,-2.793750762939453,-4.257501602172852,-2.2750015258789062,2,-0.06162086972246417,-28.047774750227067,38.67499923706055,1.0625057121399366,37.34000015258789,-3.8824163001521814,38.15499877929688,-0.06162086972246417
4386,2017-02-09,39.63000106811523,40.29999923706055,39.599998474121094,40.23500061035156,809524.0,-0.01332005067141162,-1.1052504775508096,-1.1203676231650763,62.67517854982112,55.5372531325085,-0.9912481772235111,-1.4230043599664128,-1.9804315567119986,0.30934745623520854,9.372352422224457,0.7000007629394531,0.5327868582413657,1.3070011138915945,-0.3070279097546731,2.921030137537862,0.4999866020684607,2.1140156257147282,-2.272000427246084,77.88617442404265,25.559978818133473,0.8070145118231341,2,-0.8575000762939382,-0.9724998474121023,-2.1450004577636648,-3.722501754760735,-0.7250022888183452,3,-0.05299021529696413,1.6385513374391028,40.165000915527344,-28.047774750227067,38.67499923706055,1.0625057121399366,37.34000015258789,-0.05299021529696413
4387,2017-02-10,39.349998474121094,39.900001525878906,38.68999862670898,39.900001525878906,671790.0,-0.007065419794283434,3.399986128450574,0.9090966411722687,61.73149021651882,55.809823759925536,-0.796582781852905,-1.1130395024589461,-1.5862266381962087,0.4405317463488956,9.722939101789107,1.210002899169929,0.5632325015841388,0.9717485427856474,-0.7054525482892302,2.648949633860525,0.13314799724820858,1.8103490883230862,-1.8739178039550737,68.78040126883621,13.471273587328739,0.8386005455374396,2,-0.5774974822998047,-0.6924972534179688,-1.7424983978271484,-3.4424991607666016,-0.45999908447265625,4,-0.020330349887730637,-1.1052504775508096,39.63000106811523,1.6385513374391028,40.165000915527344,-28.047774750227067,38.67499923706055,-0.020330349887730637
4388,2017-02-13,39.2400016784668,39.56499862670898,38.85499954223633,39.5099983215332,510525.0,-0.002795344343574424,2.7368642961833696,0.4909002635594396,61.270252230981704,56.96325963785002,-0.681429254234942,-0.9792141105079111,-1.3577272199608785,0.38439097584027593,10.344817992265863,0.7099990844726491,0.49982640322964755,0.8147516250610352,-0.9053511440581872,2.5348543941802575,-0.04529975949857601,1.6748030096206463,-1.6505641801757776,37.97111448720585,-17.348671241750594,0.8600513845596106,2,-0.4675006866455078,-0.5500011444091797,-1.8312511444091797,-3.3325023651123047,-0.3400001525878906,0,-0.03121820174361989,3.399986128450574,39.349998474121094,-1.1052504775508096,39.63000106811523,1.6385513374391028,40.165000915527344,-0.03121820174361989
4389,2017-02-14,38.72000122070313,39.26499938964844,38.72000122070313,39.15499877929688,424641.0,-0.013251794992889088,-1.5057527711519247,1.611122100087598,49.30168624630389,56.43673344918266,-0.0963083606634001,-0.3711297249686254,-0.7444227940833272,0.7368965153753138,9.923246955494571,0.5449981689453054,0.3643776689374363,0.22675113677978942,-1.4220903122550865,1.8755925858146654,-0.5976695877376486,1.0511718612972274,-1.0217411674121095,1.8520088350131372,-47.1722369194034,0.8244207245174391,2,0.05249977111815696,-0.030000686645514918,-1.311250686645515,-2.81250190734864,-0.20000076293946023,1,-0.019886374831826426,2.7368642961833696,39.2400016784668,3.399986128450574,39.349998474121094,-1.1052504775508096,39.63000106811523,-0.019886374831826426
4390,2017-02-15,39.125,39.290000915527344,38.49499893188477,38.95000076293945,829649.0,0.010459678887621449,2.14851604813304,-0.40229935456713906,49.65326442535859,56.57412247748354,-0.422695710560987,-0.6931338408165857,-1.0630276261977727,0.17080560778835263,9.424668440734617,0.795001983642571,0.3247494250717011,0.556499862670897,-1.0616218594071043,2.1746215847488983,-0.25256099836810364,1.3655607237098977,-1.3222702939089785,34.90310036561887,-8.693815417266563,0.8090608610390008,2,-0.35249900817871094,-0.4349994659423828,-1.651249885559082,-3.217500686645508,-0.3250007629394531,2,-0.030287575036192282,-1.5057527711519247,38.72000122070313,2.7368642961833696,39.2400016784668,3.399986128450574,39.349998474121094,-0.030287575036192282
4391,2017-02-16,39.2599983215332,39.75,38.97000122070313,38.99499893188477,586614.0,0.003450436333116924,-3.9524547678447783,1.514288828337834,49.30165923528023,56.660761256054315,-0.41826105895394505,-0.7388164609713996,-1.1337500394023152,-0.12238298278882098,9.10347746565143,0.7799987792968679,0.37929364763459006,0.610748291015625,-0.9741752326940514,2.1956718147253014,-0.1817134708392132,1.4032100528704632,-1.3569777487541828,54.44825460953025,16.014265030276043,0.7924617618548396,2,-0.48749732971191406,-0.5699977874755859,-1.5974979400634766,-3.352499008178711,0.6850013732910156,3,-0.034895542293830184,2.14851604813304,39.125,-1.5057527711519247,38.72000122070313,2.7368642961833696,39.2400016784668,-0.034895542293830184
4392,2017-02-17,39.48500061035156,39.72000122070313,39.2599983215332,39.41999816894531,528633.0,0.0057310824869534205,-1.3896121911103554,0.2452927966833716,55.42436363472566,57.28671388542736,-0.485855266745304,-0.8627419993850793,-1.3066556041964574,-0.5105036299210113,8.90119385121901,0.460002899169929,0.41892118544168255,0.7435005187988253,-0.808517382374248,2.2955184199718985,-0.032508431787711345,1.519509469385362,-1.4857008055520637,78.88452875610567,41.6980078898748,0.7760089505865351,2,-0.08250045776367188,-0.7950000762939453,-1.7587509155273438,-3.5775012969970703,-0.30500030517578125,4,-0.01468916859792635,-3.9524547678447783,39.2599983215332,2.14851604813304,39.125,-1.5057527711519247,38.72000122070313,-0.01468916859792635
4393,2017-02-20,39.165000915527344,39.70500183105469,39.07500076293945,39.70500183105469,252674.0,-0.008104335567373,1.3333333333333333,-8.307394366197183,57.02353759695333,57.06606218942302,0.13437617572581928,-0.4321924416941769,-0.9744382476826345,-0.3549036947401021,8.551999140838525,0.6300010681152344,0.5118627634419326,0.33925075531006144,-1.1035254987807832,1.782027009400906,-0.3821373717353609,1.0606388823554838,-1.073273047988181,53.386566805778614,15.142653663822635,0.7213881270454233,2,0.23749923706054688,-0.47500038146972656,-1.2850008010864258,-3.2575016021728516,0.2350006103515625,0,-0.007021614182316505,-1.3896121911103554,39.48500061035156,-3.9524547678447783,39.2599983215332,2.14851604813304,39.125,-0.007021614182316505
4394,2017-02-21,38.91999816894531,39.29999923706055,38.63000106811523,39.099998474121094,512343.0,-0.006255655326306897,1.3103312199100505,0.3333333333333333,54.309049448796046,55.63227573163771,0.466884684644711,-0.07361353710201968,-0.7296454667881278,-0.27851210118821257,8.24985332852079,0.6699981689453196,0.6028838261418414,0.01974811553954936,-1.2647649902180191,1.3042612212971179,-0.6225084373392349,0.6620046684183336,-0.7395393611760781,33.86445221905729,-7.236258114857655,0.6422565528787839,2,0.47750091552734375,-0.2299976348876953,-1.0999975204467773,-3.0124988555908203,0.9800033569335938,1,-0.0005137883866181969,1.3333333333333333,39.165000915527344,-1.3896121911103554,39.48500061035156,-3.9524547678447783,39.2599983215332,-0.0005137883866181969
4395,2017-02-22,38.23500061035156,39.150001525878906,38.23500061035156,39.0099983215332,529168.0,-0.01760014364903839,-1.3612996588912243,4.3055355402026025,51.01186682787962,54.336352206977544,0.9491325011792924,0.5958602947110307,-0.031706135431093685,0.22635126717781873,8.065316265345535,0.9150009155273438,0.7433140461284751,-0.6359994888305636,-1.9544021602947694,0.6824031826336423,-1.295200824562663,0.023201846901535816,2.075000762939453,0.0,-43.35187177572962,0.6592013357321013,2,0.8325004577636719,0.4549999237060547,-0.41499996185302734,-2.3275012969970703,1.529998779296875,2,0.007453899381786533,1.3103312199100505,38.91999816894531,1.3333333333333333,39.165000915527344,-1.3896121911103554,39.48500061035156,0.007453899381786533
4396,2017-02-23,37.50500106811523,38.31499862670898,37.349998474121094,38.310001373291016,806334.0,-0.019092442280194355,1.368113608492577,1.0387131388406332,45.84931113760333,52.5716656426536,1.5041820974618005,1.258876109122241,0.7030193524273116,0.7960097743692174,7.765770269442518,0.9650001525878835,0.7067607090183756,-1.2824991226196332,-2.7254839532959636,0.16048570805669726,-2.003991537957795,-0.5610067072814715,2.7635002899169976,6.540186260023309,-38.83376547923779,0.7214924153381639,2,1.0449981689453196,1.2674999237060618,0.24749946594238992,-1.597501754760735,2.3349990844726634,3,0.03452867969776596,-1.3612996588912243,38.23500061035156,1.3103312199100505,38.91999816894531,1.3333333333333333,39.165000915527344,0.03452867969776596
4397,2017-02-24,36.90499877929688,37.61000061035156,36.65999984741211,37.5,652522.0,-0.015997927522482747,1.331283232232457,0.7391316709789162,47.14378675371092,51.00205836740129,1.923125264068112,1.7555326032965652,1.3058697850284418,1.2229697980585357,7.467614296665477,0.9500007629394531,0.44105334135731766,-1.7597513198852468,-3.401648677822088,-0.11785396194840558,-2.5806999988536674,-0.9388026409168262,3.2467624633789,8.045936692352928,-40.60386614426416,0.8209486789684198,2,1.3000011444091726,1.5800018310546804,0.8100013732910085,-0.9974994659423899,3.4550018310546804,4,0.08237368963774983,1.368113608492577,37.50500106811523,-1.3612996588912243,38.23500061035156,1.3103312199100505,38.91999816894531,0.08237368963774983
4398,2017-02-27,36.94499969482422,37.11999893188477,36.77999877929688,37.03499984741211,426907.0,0.0010838888186002205,1.615402673239583,0.15126045032569294,36.313302361066874,49.55890460237495,1.7023646424010224,1.6583991132406197,1.273431514148804,1.0206971733474006,7.6910623470058805,0.3400001525878906,0.22847823086050312,-1.629500389099121,-3.4413067305057012,0.18230595230745905,-2.535403559802411,-0.723597218395831,2.997255864135745,10.79545126145132,-36.11635244476955,0.9059031707032915,2,1.260000228881836,1.5400009155273438,0.9250001907348633,-1.0375003814697266,3.7750015258789134,0,0.06049534791753364,1.331283232232457,36.90499877929688,1.368113608492577,37.50500106811523,-1.3612996588912243,38.23500061035156,0.06049534791753364
4399,2017-02-28,36.7400016784668,37.099998474121094,36.72000122070313,37.084999084472656,533363.0,-0.005548735094079382,1.0266726346092823,3.8332980121222398,15.988089961701306,45.81832966196859,1.7846368763027556,1.8395749771918375,1.4924702590973453,1.0514827427162245,8.497763788723253,0.37999725341796164,0.021544895851405954,-1.7594984054565401,-3.745424982542346,0.22642817162926576,-2.752461693999443,-0.7665351169136372,3.0053185378002922,3.2129227761785337,-36.02766190835891,0.9929632885429028,2,1.4649982452392578,1.7449989318847656,1.1574983596801758,-0.7550010681152344,4.25,1,0.07240064577817162,1.615402673239583,36.94499969482422,1.331283232232457,36.90499877929688,1.368113608492577,37.50500106811523,0.07240064577817162
4400,2017-03-01,36.84000015258789,37.125,36.52000045776367,36.959999084472656,877709.0,0.0027217874129739084,1.6888822955961513,0.3478256062097104,19.6738930325359,42.52635563944145,1.4823050925030756,1.7090629301485052,1.4084475431210066,0.7757653184016391,9.518671675923365,0.6049995422363281,-0.1884051576503154,-1.5844999313354506,-3.7045568098917556,0.5355569472208543,-2.6445283706135996,-0.5244714920573017,2.7202008415479,17.827299234084585,-15.842252580488875,1.0600284392781518,3,1.2800006866455078,1.5750007629394531,1.057499885559082,-0.8549995422363281,4.619998931884766,2,0.08306192618395136,1.0266726346092823,36.7400016784668,1.615402673239583,36.94499969482422,1.331283232232457,36.90499877929688,0.08306192618395136
4401,2017-03-02,37.4900016784668,37.83000183105469,36.86000061035156,36.9900016784668,617929.0,0.01764390670973559,-1.552627616322843,-4.1667037543313095,31.28774882853415,39.84450954986461,0.6200283702776517,1.0664855457154658,0.7765013997967145,-0.03598400245372346,10.495230559435226,0.9900016784667969,-0.23744839478982982,-0.9044984817504869,-3.061150014336718,1.2521530508357444,-1.982824248043599,0.1738272845426252,1.8269832727592217,74.04581708691386,42.96618476772135,1.0783257662931138,3,0.6224994659423828,0.9249992370605469,0.5412483215332031,-1.5050010681152344,4.5449981689453125,3,0.06068278499140045,1.6888822955961513,36.84000015258789,1.0266726346092823,36.7400016784668,1.615402673239583,36.94499969482422,0.06068278499140045
4402,2017-03-03,37.61999893188477,37.70000076293945,37.19499969482422,37.375,471704.0,0.003467517940727083,1.4938164624325367,0.48999786376954546,33.76750060010795,37.26050543910401,0.2208883938183135,0.9426842892387057,0.6469384437436929,-0.32629997484826134,11.417894227449793,0.5050010681152344,-0.32549872943628344,-0.747751235961907,-2.9300302333294823,1.4345277614056684,-1.8388907346456946,0.3433882627218807,1.4732272598642595,83.96926114341845,51.540528852662895,1.0911394986837863,3,0.29000091552733664,0.795001983642571,0.5637502670288015,-1.3999996185302805,4.045001983642571,4,0.05901119839802971,-1.552627616322843,37.4900016784668,1.6888822955961513,36.84000015258789,1.0266726346092823,36.7400016784668,0.05901119839802971
4403,2017-03-06,37.43999862670898,37.65499877929688,37.28499984741211,37.61999893188477,378030.0,-0.004784697243126135,1.9599914550780135,-0.7346983261970005,36.236524472730494,35.25244710843006,0.1457966161266313,1.1916572348466516,0.8246456081033458,-0.3105700091661845,11.67947467540906,0.36999893188477273,-0.43745707886773744,-0.9327514648437543,-3.105553466124121,1.2400505364366126,-2.019152465483934,0.1536495357964256,1.4473695063212233,70.22879423660945,32.5306032597192,1.0864010006401825,3,0.3950023651123118,0.9750022888183665,0.8737516403198313,-1.072498321533196,4.080001831054695,0,0.07799150883407124,1.4938164624325367,37.61999893188477,-1.552627616322843,37.4900016784668,1.6888822955961513,36.84000015258789,0.07799150883407124
4404,2017-03-07,37.54999923706055,37.91999816894531,37.22999954223633,37.43999862670898,397963.0,0.0029380505979264004,-1.6037743997236138,-0.6111134658585086,31.91732573488777,33.13083143143096,-0.20000818682007093,1.0467188559916991,0.7143887912611504,-0.5833142744003794,11.52529093199128,0.6899986267089844,-0.6321724773027384,-0.7665008544921861,-2.9644596550377784,1.4314579460534063,-1.8654802547649822,0.3324785457806101,1.147979481948333,73.57146165814262,34.0524279149128,1.098979400272796,3,-0.13249969482421875,0.8650016784667969,0.7637510299682617,-1.1824989318847656,4.3600006103515625,1,0.08442082684555441,1.9599914550780135,37.43999862670898,1.4938164624325367,37.61999893188477,-1.552627616322843,37.4900016784668,0.08442082684555441
4405,2017-03-08,37.68999862670898,37.72000122070313,37.42499923706055,37.5,374408.0,0.00372834600513805,1.359979858705692,1.7272506588984229,31.995418864200246,31.59151006771951,-0.4754441631921651,0.7502574825731827,0.5701131062418696,-0.8863365872687936,11.192305699419295,0.29500198364258523,-0.8302752374119677,-0.5027513504028391,-2.5349462071493747,1.5294435063436964,-1.5188487787761105,0.5133460779704322,0.8337418314002889,78.30188000230255,38.99120316233463,1.016097428373269,3,-0.4699993133544851,0.7250022888183665,0.6862516403198313,-1.322498321533196,3.915000915527351,2,0.08755646516312887,-1.6037743997236138,37.54999923706055,1.9599914550780135,37.43999862670898,1.4938164624325367,37.61999893188477,0.08755646516312887
4406,2017-03-09,37.52999877929688,37.775001525878906,37.45500183105469,37.6349983215332,507775.0,-0.0042451539729881915,-1.5098661081606701,-0.5526331640130738,27.240946862443508,29.38008341313424,-0.34813567451939065,0.7851171489454529,0.7195370899142048,-0.8932224964330615,10.812039272364665,0.31999969482421875,-1.0102477156983483,-0.5577510833740149,-2.4919134161873444,1.3764112494393146,-1.5248322497806797,0.40933008303264984,0.8334424787847396,46.20686752186319,11.410356762507902,0.9670811664066632,3,-0.3099994659423899,0.8850021362304616,0.8462514877319265,-1.1624984741211009,3.104999542236321,3,0.10471623855590773,1.359979858705692,37.68999862670898,-1.6037743997236138,37.54999923706055,1.9599914550780135,37.43999862670898,0.10471623855590773
4407,2017-03-10,38.54999923706055,38.7400016784668,37.54999923706055,37.665000915527344,797906.0,0.027178270475360033,-1.1345303139679292,-8.428592188919735,43.843825725957274,30.216808231455396,-1.2407296341077014,-0.313988604012323,-0.29634214669624726,-1.9222677613781087,11.235053129322232,1.2100028991699148,-1.0994742025140738,0.5022493362426772,-1.3535000033419493,2.3579986758273037,-0.4256253335496396,1.430124006034994,-2.029998779296875,87.41707466185662,52.701241006950454,0.9278746697923135,3,-0.9199981689453125,-0.13499832153320312,-0.17374897003173828,-2.1824989318847656,1.69000244140625,4,0.09040209284884271,-1.5098661081606701,37.52999877929688,1.359979858705692,37.68999862670898,-1.6037743997236138,37.54999923706055,0.09040209284884271
4408,2017-03-13,38.01499938964844,38.78499984741211,37.91999816894531,38.415000915527344,558363.0,-0.013878076731523747,-1.932189362885185,-0.4519799824997737,41.43803728806217,33.04458015660661,-0.6012126281388959,0.131261442482824,0.21617599878664606,-1.3891368727960085,11.7001489801695,0.8650016784667969,-1.1010893258367105,0.028499603271484375,-1.740392611367291,1.7973918179102597,-0.8559465040478997,0.9129457105908685,-1.450598907470706,50.482295392435375,15.011920169955943,0.8844461073193869,3,-0.3624992370605469,0.40000152587890625,0.36875057220458984,-1.6174983978271484,0.6300010681152344,0,0.09601477270765946,-1.1345303139679292,38.54999923706055,-1.5098661081606701,37.52999877929688,1.359979858705692,37.68999862670898,0.09601477270765946
4409,2017-03-14,37.95000076293945,38.165000915527344,37.84000015258789,38.084999084472656,485267.0,-0.0017098152769320363,1.2033801869835645,0.33749451639359895,46.94533735764382,36.07474063717415,-0.38724893154493856,0.14294464551859676,0.2745602916603147,-1.3294378791293227,12.300204181052338,0.3250007629394531,-1.0696148125557627,0.002000999450686436,-1.7328623325001757,1.7368643314015486,-0.8654306665247447,0.8694326654261175,-1.2967763061523456,38.60303604887298,-1.2981664850586299,0.8674316659754323,3,-0.1275005340576172,0.4650001525878906,0.4049997329711914,-1.5050010681152344,0.154998779296875,1,0.09407113631234876,-1.932189362885185,38.01499938964844,-1.1345303139679292,38.54999923706055,-1.5098661081606701,37.52999877929688,0.09407113631234876
4410,2017-03-15,37.93999862670898,38.540000915527344,37.834999084472656,38.0,584270.0,-0.0002635608966902181,-4.222226931717035,0.44446014298233527,55.51327746823988,38.76646604158589,-0.22887111800422844,0.06283936738346796,0.26770169531059906,-1.3187798681373124,13.12630158130432,0.7050018310546875,-0.9537550704317894,0.0512489318847571,-1.5929331079987392,1.6954309717682534,-0.7708420880569946,0.8733399518265088,-1.2015031542968728,36.46597887285513,-7.338940765985626,0.8220910199417493,3,0.05000114440918679,0.4750022888183665,0.6750020980835032,-0.7649974822997976,0.8600006103515696,2,0.10463893949401282,1.2033801869835645,37.95000076293945,-1.932189362885185,38.01499938964844,-1.1345303139679292,38.54999923706055,0.10463893949401282
4411,2017-03-16,37.88999938964844,38.275001525878906,37.75,38.275001525878906,523862.0,-0.0013178502601562947,1.727265521273012,6.416555407208853,64.50665072619765,42.18192716670698,-0.12981690726805795,0.0052061283351108045,0.29426996091025615,-1.2729594758189364,13.671875084212454,0.5250015258789062,-0.7060836180473586,0.06974964141845419,-1.4427716532990402,1.5822709361359486,-0.6865110059402895,0.8260102887771978,-1.0696437422363303,27.530363121934343,-19.93869057107996,0.7562606473587462,3,0.11750030517578125,0.5200004577636719,0.8250017166137695,-0.6149978637695312,1.5800018310546946,3,0.0980469837010034,-4.222226931717035,37.93999862670898,1.2033801869835645,37.95000076293945,-1.932189362885185,38.01499938964844,0.0980469837010034
4412,2017-03-17,38.90499877929688,38.90499877929688,37.74499893188477,37.80500030517578,1062365.0,0.02678805505406645,1.1090935573141447,-2.8571230406436583,72.42564387273393,46.202940433374025,-1.0542341749600226,-1.1125125760967265,-0.7112497663784794,-2.284441713828393,14.509626060217403,1.1599998474121094,-0.4633064143006109,1.1137491226196374,-0.28211982684597103,2.509618072085246,0.4158146478868332,1.8116835973524417,-2.0060573638847714,100.0,45.91361385914415,0.6979344747328051,3,-0.8374996185302805,-0.694997787475593,-0.18999767303467507,-1.6299972534179759,0.6650009155273366,4,0.04446728175087178,1.727265521273012,37.88999938964844,-4.222226931717035,37.93999862670898,1.2033801869835645,37.95000076293945,0.04446728175087178
4413,2017-03-20,38.88999938964844,39.06999969482422,38.72999954223633,38.81999969482422,503156.0,-0.00038553887981163104,-1.720001220703125,0.06363617447755873,75.71769756361095,51.06964841434326,-0.9073382165380082,-1.1796534050764222,-0.6727260185360393,-2.2452194052847787,15.681475690634064,0.3400001525878906,-0.3124184827403269,1.1124998092651381,-0.23082013553312208,2.4558197540633984,0.4408398368660116,1.7841597816642647,-1.8706945324032418,86.41507912973123,24.82390650663048,0.6716599723991299,3,-0.6424999237060547,-0.7549991607666016,-0.17499828338623047,-1.6149978637695312,0.17499923706053977,0,0.034713353304338,1.1090935573141447,38.90499877929688,1.727265521273012,37.88999938964844,-4.222226931717035,37.93999862670898,0.034713353304338
4414,2017-03-21,38.900001525878906,39.18999862670898,38.7599983215332,39.09000015258789,588796.0,0.00025719044452165996,1.2051547904338484,-2.714277929155313,75.18338993199757,55.868311866320745,-0.7886376543599241,-1.2556060256560428,-0.6629546148078802,-2.2194376757430163,16.774223553030794,0.43000030517577414,-0.17547903610430637,1.1235017776489258,-0.21626276187043914,2.4632663171682907,0.4536195078892433,1.7933840474086082,-1.7166410816273867,79.93099224388753,12.275064596553861,0.6698822697596838,3,-0.5775012969970703,-0.7650012969970703,-0.16875076293945312,-1.625,0.1399993896484375,1,-0.006555297123718384,-1.720001220703125,38.88999938964844,1.1090935573141447,38.90499877929688,1.727265521273012,37.88999938964844,-0.006555297123718384
4415,2017-03-22,38.52000045776367,38.70000076293945,37.974998474121094,38.650001525878906,651185.0,-0.00976866460692638,5.304380276317317,0.6842210934206036,63.48166049191619,59.89505782515105,-0.3112506761106033,-0.8992644848739104,-0.2768594394988071,-1.8001501644521127,17.073722121568192,0.9250030517578125,-0.0450760486790287,0.7292507171630831,-0.6368510645338645,2.0953524988600307,0.046199826314612835,1.4123016080115534,-1.1359761952664087,53.633334917291045,-12.66844498148253,0.6830508908484737,3,-0.15000152587890625,-0.38500022888183594,0.21125030517578125,-1.2449989318847656,0.6650009155273438,2,-0.010773647730933478,1.2051547904338484,38.900001525878906,-1.720001220703125,38.88999938964844,1.1090935573141447,38.90499877929688,-0.010773647730933478
4416,2017-03-23,38.79999923706055,38.94499969482422,38.275001525878906,38.5,623922.0,0.007268919417690256,1.2711796463323959,-2.3076674785058247,64.86146023107247,62.230350547941626,-0.43824042550492237,-1.1354878875760335,-0.540614797140293,-2.0298939132985083,16.63810112974633,0.6699981689453125,0.11325479570046326,0.9444995880126967,-0.4858255939826819,2.3748247700080753,0.22933699701500387,1.6596621790103896,-1.2353775381421102,73.01041716165366,8.57400992622253,0.7151625909976896,3,-0.3325004577636719,-0.6649990081787109,-0.06874847412109375,-1.394998550415039,0.25,3,0.0,5.304380276317317,38.52000045776367,1.2051547904338484,38.900001525878906,-1.720001220703125,38.88999938964844,0.0
4417,2017-03-24,39.94499969482422,40.02999877929688,39.2599983215332,39.29999923706055,899629.0,0.029510321656656124,-1.12413248796403,2.1500069936294395,75.37994296893913,66.0016734013724,-1.524910939815797,-2.151363197139318,-1.6655644994982097,-3.1179500147833608,16.00343756318327,1.2299995422363352,0.3020591904723062,1.9375,0.30119020052854495,3.573809799471455,1.119345100264276,2.755654899735724,-2.217840303126728,95.86379212408961,30.83158303789115,0.8181548997357269,3,-1.0575008392333913,-1.6700000762939453,-1.2137489318847656,-2.1624984741210938,-0.9399986267089915,4,-0.011891312498436002,1.2711796463323959,38.79999923706055,5.304380276317317,38.52000045776367,1.2051547904338484,38.900001525878906,-0.011891312498436002
4418,2017-03-27,39.18000030517578,39.625,38.88999938964844,39.61000061035156,629352.0,-0.01915131794950442,2.1956611878659213,-0.6666666666666666,64.57961559590146,67.9610376500677,-0.6451184631531675,-1.2757461310534666,-0.8907634065466326,-2.292851008215095,15.151499882582003,1.0550003051757812,0.5243970027292733,1.0607505798339858,-0.5753076744455115,2.696808834113483,0.24272145269424072,1.8787797069737309,-1.176500186966365,58.63754998087991,-5.094964527063375,0.8180291271397471,3,-0.29250144958495383,-0.9050006866455078,-0.13374996185302734,-1.2700004577636719,-0.18000030517578125,0,0.009954042537281937,-1.12413248796403,39.94499969482422,1.2711796463323959,38.79999923706055,5.304380276317317,38.52000045776367,0.009954042537281937
4419,2017-03-28,39.400001525878906,39.5099983215332,39.14500045776367,39.36999893188477,439225.0,0.005615140862417656,1.9200274662394141,-0.0697734248859862,65.07938536973293,69.02393852801136,-0.7127612705057942,-1.3557596008318242,-1.067900799090701,-2.4542961118632363,14.203838556796672,0.36499786376953125,0.6036218839565919,1.147751808166504,-0.44819578657333636,2.743699402906344,0.34977801079658377,1.945725605536424,-1.1533215683389955,69.34320389971501,7.145714947735826,0.7979737973699196,3,-0.5125026702880788,-1.1250019073486328,-0.35375118255615234,-1.1825008392333984,-0.40000152587890625,1,-0.008502611324770926,2.1956611878659213,39.18000030517578,-1.12413248796403,39.94499969482422,1.2711796463323959,38.79999923706055,-0.008502611324770926
4420,2017-03-29,39.900001525878906,40.04999923706055,39.39500045776367,39.54999923706055,624559.0,0.012690354838478468,1.015387956078008,11.66573426573703,69.71715394487788,69.60288333008694,-1.0119098032290808,-1.7020212461961108,-1.526724973340535,-2.881619938325855,13.22067425748848,0.654998779296875,0.7621426568497753,1.4947517395019503,-0.11776105678412563,3.107264535788026,0.6884953413589159,2.3010081376449847,-1.4393233097281595,91.54941382534037,26.20027696758531,0.8062563981430373,3,-1.00250244140625,-1.6150016784667969,-0.8562517166137695,-1.6825008392333984,-0.395000457763679,2,-0.02155389918453443,1.9200274662394141,39.400001525878906,2.1956611878659213,39.18000030517578,-1.12413248796403,39.94499969482422,-0.02155389918453443
4421,2017-03-30,39.76499938964844,40.00500106811523,39.53499984741211,39.93999862670898,430379.0,-0.003383512056833071,2.0819335876431464,-0.4999945504680945,61.85365120220557,68.42821747780602,-0.6514787041110282,-1.462843912596412,-1.3520727888675523,-2.682451405858167,13.188470636493,0.4700012207031179,0.8973273419999543,1.245999717712401,-0.41490665289593665,2.9069060883207385,0.4155465324082286,2.0764529030165733,-1.0818162305703183,75.43104440505513,12.341568319621011,0.8304531853041701,3,-0.7525005340576172,-1.4799995422363281,-0.8862485885620117,-1.5474987030029297,-2.2649993896484375,3,-0.014585641273979433,1.015387956078008,39.900001525878906,1.9200274662394141,39.400001525878906,2.1956611878659213,39.18000030517578,-0.014585641273979433
4422,2017-03-31,39.84000015258789,39.92499923706055,39.20000076293945,39.77000045776367,860668.0,0.0018860999394099132,5.041707728009664,-0.40000000000001623,69.56054568514422,67.74408949130972,-0.6480512256948074,-1.4366583872555054,-1.3855732660050109,-2.683416297239532,12.976021419103084,0.7249984741210938,1.0038023513847207,1.2100004196166978,-0.4941009509119496,2.914101790145345,0.3579497343523741,2.0620511048810215,-0.96546274259223,81.89662826756816,16.50140094179703,0.8520506852643243,3,-0.8275012969970703,-1.5550003051757812,-1.1787500381469727,-1.6224994659423828,-2.549999237060547,4,-0.019829340173233567,2.0819335876431464,39.76499938964844,1.015387956078008,39.900001525878906,1.9200274662394141,39.400001525878906,-0.019829340173233567
4423,2017-04-03,40.36000061035156,40.724998474121094,39.90499877929688,40.10499954223633,798244.0,0.013052220275403092,-1.503805946245046,3.6428882833787464,73.53512459962488,67.56094889882387,-1.0477896648210887,-1.8199952554625582,-1.8520172787663682,-3.1232103826880717,13.019600316847349,0.8849983215332031,1.1069084546173826,1.584000778198245,-0.1897432167716957,3.3577447731681858,0.6971287807132782,2.470872775683212,-1.3208985445668162,76.89884037886269,7.7793760721727665,0.8868719974849701,4,-1.0100021362304688,-1.7375011444091797,-2.015000343322754,-2.1424999237060547,-3.075000762939453,0,-0.03357283255067156,5.041707728009664,39.84000015258789,2.0819335876431464,39.76499938964844,1.015387956078008,39.900001525878906,-0.03357283255067156
4424,2017-04-04,40.72000122070313,40.724998474121094,40.33000183105469,40.43000030517578,473339.0,0.008919737485316936,1.6333511355255461,1.1372537286639919,75.41133487083398,68.88646827425917,-1.2543856773079014,-2.034647944922753,-2.151562116232782,-3.393869785548439,13.448820866896815,0.39499664306640625,1.0928106560814257,1.78550128936768,-0.09054804054360233,3.6615506192789624,0.8474766244120389,2.7235259543233212,-1.520000457763679,99.67231075946405,25.330918058091257,0.9380246649556406,4,-1.220001220703132,-2.0975017547607493,-2.3750009536743235,-2.2350006103515696,-3.520000457763679,1,-0.042239714369866954,-1.503805946245046,40.36000061035156,5.041707728009664,39.84000015258789,2.0819335876431464,39.76499938964844,-0.042239714369866954
4425,2017-04-05,40.9900016784668,41.09500122070313,40.65999984741211,40.69499969482422,674565.0,0.006630659373025427,-1.383558207832151,1.0172450080239681,77.24076344813385,70.2619464094882,-1.27080963052925,-2.155244825553538,-2.401533595780222,-3.580754114473649,14.016452874938063,0.43500137329102273,1.0807422985840205,1.8905015945434585,-0.10157312913431582,3.8825763182212327,0.8944642327045713,2.8865389563823456,-1.5460012817382847,94.4591283972434,13.610014353427431,0.996037361838887,4,-0.9975013732910156,-2.1825008392333984,-2.6450014114379883,-2.5050010681152344,-3.7900009155273438,2,-0.04854846540570401,1.6333511355255461,40.72000122070313,-1.503805946245046,40.36000061035156,5.041707728009664,39.84000015258789,-0.04854846540570401
4426,2017-04-06,41.459999084472656,41.75,41.209999084472656,41.31499862670898,1042275.0,0.01146614751793873,-2.042262601949259,0.4915236703606722,74.82991431952371,70.20083211510871,-1.4793781454010642,-2.440864742846202,-2.8570721057389648,-3.971243736494813,14.88317192685939,0.7599983215332031,1.0930551208811465,2.163998985290526,0.05207324079063369,4.275924729790418,1.1080361130405834,3.2199618575404685,-1.7188185394287103,88.62741167477228,9.779373202822796,1.0559628722499448,4,-1.1399993896484375,-2.154998779296875,-3.192498207092285,-3.0449981689453125,-5.819999694824219,3,-0.047153836457502596,-1.383558207832151,40.9900016784668,1.6333511355255461,40.72000122070313,-1.503805946245046,40.36000061035156,-0.047153836457502596
4427,2017-04-07,42.03499984741211,42.03499984741211,41.1150016784668,41.29999923706055,635538.0,0.013868807902477798,1.503394299238099,5.068953723921775,77.56351748841382,71.64348788094341,-1.9296592680276916,-2.8895394186531433,-3.416598362089374,-4.461867442881882,16.466635287256512,0.9199981689453125,1.2259633657412436,2.5647497177124023,0.15754845852332267,4.971950976901482,1.3611490881178625,3.768350347306942,-1.8920554113769512,100.0,21.19583545966522,1.2036006295945407,4,-1.4449996948242188,-2.4200000762939453,-3.7712488174438477,-3.6199989318847656,-6.615001678466797,4,-0.10788628200010109,-2.042262601949259,41.459999084472656,-1.383558207832151,40.9900016784668,1.6333511355255461,40.72000122070313,-0.10788628200010109
4428,2017-04-10,41.665000915527344,42.31999969482422,41.47999954223633,42.1150016784668,471180.0,-0.00880216327412564,-1.048772091422085,-0.6122454275571425,72.79470961768762,72.50074613071615,-1.3076014711066861,-2.3526948335158266,-3.0154401411797735,-4.006311479079599,18.152011587171085,0.8400001525878906,1.3379674026266386,2.0122507095336886,-0.48226900055808386,4.506770419625461,0.7649908544877988,3.2595105645795783,-1.143645397216794,67.08545314434906,-11.097975410528477,1.2472598550458875,4,-0.9050006866455078,-1.8900012969970703,-3.502500534057617,-3.25,-4.865001678466797,0,-0.10500419786069326,1.503394299238099,42.03499984741211,-2.042262601949259,41.459999084472656,-1.383558207832151,40.9900016784668,-0.10500419786069326
4429,2017-04-11,41.52000045776367,41.75500106811523,41.25500106811523,41.63000106811523,501742.0,-0.0034801501158646664,1.777773068283075,0.24444538634339116,75.72897991232088,73.16872679376539,-0.9278249617766008,-2.030637520433501,-2.823881589688554,-3.7763672077579074,19.90596643404196,0.5,1.2887884045739142,1.6887502670288086,-0.8036596308320156,4.181160164889633,0.4425453180983965,2.9349552159592207,-0.6389161041503897,51.807270445974915,-28.263726192346873,1.2462049489304128,4,-0.7600002288818359,-1.7450008392333984,-3.3949995040893555,-3.104999542236328,-5.340000152587891,1,-0.10199905018449185,-1.048772091422085,41.665000915527344,1.503394299238099,42.03499984741211,-2.042262601949259,41.459999084472656,-0.10199905018449185
4430,2017-04-12,41.90999984741211,42.02999877929688,41.38999938964844,41.540000915527344,595036.0,0.009393048780073299,1.0983696773749485,-3.3636079900127016,76.17844555645749,74.76037061090449,-1.1205610725949882,-2.2218816209198735,-3.1650548745112985,-4.073262960131089,21.352568483193274,0.6399993896484446,1.3696706189042729,1.8802495956420913,-0.6103149521587241,4.370814143442907,0.6349673217416836,3.125531869542499,-0.7411324255566427,65.97506038628225,-14.369869791107732,1.245282273900408,4,-1.1499996185302734,-2.0375003814697266,-3.9937496185302734,-3.4949989318847656,-5.259998321533203,2,-0.11238365787690385,1.777773068283075,41.52000045776367,-1.048772091422085,41.665000915527344,1.503394299238099,42.03499984741211,-0.11238365787690385
4431,2017-04-13,41.60499954223633,41.84000015258789,41.46500015258789,41.75,393334.0,-0.007277506711673598,1.3076868903834642,-0.3918942604105451,66.27450100416252,74.39525453523986,-0.5890540175495431,-1.7120713532553822,-2.8057064259178475,-3.673831773874248,23.004378191455633,0.44499969482421875,1.436201963313394,1.3894992828369155,-0.9803395373806865,3.7593381030545174,0.20457987272811096,2.57441869294572,-0.34999847412110086,40.663790074173036,-36.16001228499714,1.1849194101088014,4,-0.49250030517578125,-1.717498779296875,-3.78749942779541,-3.1899986267089844,-4.819999694824219,3,-0.10587666933693951,1.0983696773749485,41.90999984741211,1.777773068283075,41.52000045776367,-1.048772091422085,41.665000915527344,-0.10587666933693951
4432,2017-04-18,40.6349983215332,41.86000061035156,40.6349983215332,41.599998474121094,612816.0,-0.023314535064912212,-1.53886444584119,6.655152455868039,63.71344850522228,73.30395719141735,0.5649919530856735,-0.638556671736346,-1.7936034403446826,-2.6312461979708743,23.511778186860933,1.2250022888183594,1.410275814006539,0.3329980850219698,-1.9604968685403605,2.6264930385843,-0.8137493917591954,1.479745561803135,1.6850013732910156,0.0,-75.8557001988654,1.1467474767811667,4,0.69000244140625,-0.6999988555908203,-2.817498207092285,-2.2199974060058594,-3.6499977111816406,1,-0.12292356683174332,1.3076868903834642,41.60499954223633,1.0983696773749485,41.90999984741211,1.777773068283075,41.52000045776367,-0.12292356683174332
4433,2017-04-19,40.2400016784668,40.900001525878906,40.06999969482422,40.625,989776.0,-0.009720601928931094,-1.2896529951856042,0.3989619281413928,57.664235609088166,71.33205727344559,1.0517828796401147,-0.14465192140026772,-1.3339530192996705,-2.1842261411661426,23.584578504535163,0.8300018310546875,1.4631284379716405,-0.1294986724853544,-2.3254057674064654,2.0664084224357566,-1.22745221994591,0.9684548749752011,2.0462979888916024,8.673574645485974,-65.1966584387692,1.0979535474605562,4,0.9549980163574219,-0.2075023651123047,-2.217500686645508,-1.8250007629394531,-3.3400001525878906,2,-0.11978139434573531,-1.53886444584119,40.6349983215332,1.3076868903834642,41.60499954223633,1.0983696773749485,41.90999984741211,-0.11978139434573531
4434,2017-04-20,38.64500045776367,40.45000076293945,38.525001525878906,40.11999893188477,2028972.0,-0.03963720562061113,-1.244901863088777,3.831181570473142,40.456266749129874,67.24489097355625,2.5943111182668446,1.5075590726753987,0.26546335153543765,-0.5404395232407211,23.354967236690623,1.9249992370605469,1.4393504183107382,-1.711749839782712,-3.9462053680806903,0.5227056885152663,-2.8289776039316976,-0.5945220756337264,3.552647210693358,3.4236526652837176,-65.39258652629259,1.117227764148988,4,1.7775001525878906,1.3874988555908203,-0.6112499237060547,-0.22999954223632812,-1.7350006103515625,3,-0.04774230039716476,-1.2896529951856042,40.2400016784668,-1.53886444584119,40.6349983215332,1.3076868903834642,41.60499954223633,-0.04774230039716476
4435,2017-04-21,38.10499954223633,38.834999084472656,37.79999923706055,38.04999923706055,1330755.0,-0.013973370659356776,-2.729727129012303,-0.03728838106666787,38.10888283468096,63.16477636412929,2.9972282710114726,2.123761387428246,0.7556610336603882,0.04618098448717234,24.540054778369186,1.0349998474121094,1.324859428702041,-2.2310007095336886,-4.54361508177562,0.08161366270824288,-3.387307895654658,-1.0746935234127193,3.8722893576660127,7.512320246545869,-57.96935330337908,1.1563071861209657,4,1.9549999237060547,1.927499771118164,0.013751029968261719,0.3100013732910156,-1.5200004577636719,4,-0.050518285269281815,-1.244901863088777,38.64500045776367,-1.2896529951856042,40.2400016784668,-1.53886444584119,40.6349983215332,-0.050518285269281815
4436,2017-04-24,38.79999923706055,39.099998474121094,38.334999084472656,38.75,956952.0,0.018239068447012174,1.353852564365907,0.9090719933416562,43.15788733992072,59.34192856985227,2.1067774215647574,1.5059737498399102,0.03515451069252151,-0.5974448791132616,25.389956007619478,0.9949989318847656,1.1690573678421927,-1.5360010147094698,-3.8486153869514013,0.7766133575324616,-2.692308200830439,-0.37969382858850054,2.8431064898144527,24.630533540667386,-37.1730133524109,1.1563071861209657,4,1.260000228881836,1.2325000762939453,-0.597498893737793,-0.3849983215332031,-2.2249984741210938,0,-0.05541231323345053,-2.729727129012303,38.10499954223633,-1.244901863088777,38.64500045776367,-1.2896529951856042,40.2400016784668,-0.05541231323345053
4437,2017-04-25,39.47000122070313,39.54499816894531,38.72999954223633,38.74499893188477,789982.0,0.01726809270147145,-1.1589337052025928,14.500267032883192,44.258068453881094,56.171190662762655,1.156260355294556,0.8417167371200449,-0.6440680135152235,-1.2044702772041944,24.99147796603363,0.8149986267089844,0.9787747217510017,-0.8422491073608356,-3.1813749707902375,1.4968767560685663,-2.0118120390755365,0.32731382435386536,1.8656559869867095,53.87099195591713,-5.7742937093300455,1.169562931714702,4,0.44499778747557883,0.5624980926513601,-1.261251449584968,-1.0550003051757884,-2.4550018310546946,1,-0.06802638181532827,1.353852564365907,38.79999923706055,-2.729727129012303,38.10499954223633,-1.244901863088777,38.64500045776367,-0.06802638181532827
4438,2017-04-26,39.56999969482422,39.775001525878906,39.22000122070313,39.53499984741211,815858.0,0.002533531062285155,1.4943637220864625,0.04827549919760069,42.323085087636144,52.45942457113102,0.8133683173147475,0.8141774255863794,-0.7487690767482178,-1.2386745773720023,25.0112331907918,0.5550003051757741,0.7757543752928058,-0.7617506027221665,-3.0673964186590226,1.5438952132146895,-1.9145735106905946,0.39107230524626146,1.4828048752152796,66.79243164498288,11.70590074627583,1.1528229079684291,4,0.3449993133544922,0.48999977111816406,-1.4312496185302734,-1.154998779296875,-2.200000762939446,2,-0.06532724549934166,-1.1589337052025928,39.47000122070313,1.353852564365907,38.79999923706055,-2.729727129012303,38.10499954223633,-0.06532724549934166
4439,2017-04-27,39.06499862670898,39.68000030517578,39.02999877929688,39.46500015258789,543064.0,-0.01276222067247823,-1.765956756054855,-11.428664850136443,37.540430860882246,48.16631182717821,1.0432097360789996,1.362658284477071,-0.23767197774945004,-0.6808459577468895,25.097939652560285,0.6500015258788991,0.45998182600418147,-1.2500015258789148,-3.588777866327135,1.0887748145693052,-2.419389696103025,-0.08061335565480476,1.7275815166922044,64.05052777965525,13.36833830620958,1.169388170224111,4,0.7650012969970774,0.9950008392334055,-0.8737487792968679,-0.6499977111816335,-1.6949996948242045,3,-0.055420380825249804,1.4943637220864625,39.56999969482422,-1.1589337052025928,39.47000122070313,1.353852564365907,38.79999923706055,-0.055420380825249804
4440,2017-04-28,39.040000915527344,39.14500045776367,38.93000030517578,39.0,605739.0,-0.0006399004751158621,-1.3888865341414827,-0.10000190734135511,33.37913066807518,44.511270678724074,0.6909454175986482,1.3912537286795867,-0.2197993430132641,-0.6093359130164018,24.6978611375345,0.21500015258789062,0.16968844975262698,-1.231999206542966,-3.633679508786905,1.1696810957009731,-2.432839357664939,-0.031159055420992843,1.5131727553665897,48.9583774848472,2.9489368946271313,1.200840151121971,4,0.7899990081787109,1.019998550415039,-0.8112506866455078,-0.625,-2.920001983642571,4,-0.05455945230954318,-1.765956756054855,39.06499862670898,1.4943637220864625,39.56999969482422,-1.1589337052025928,39.47000122070313,-0.05455945230954318
4441,2017-05-02,39.185001373291016,39.20000076293945,38.76499938964844,38.88999938964844,713484.0,0.003714150982665698,1.6769252438466142,7.374880793438871,29.19708679579837,40.67611937767697,0.18614302314033893,1.265453830756087,-0.3747389281141551,-0.7191227263554083,24.335185404393993,0.4350013732910156,-0.1451335277645498,-1.0579988479614286,-3.4991383987109117,1.3831407027880545,-2.27856862333617,0.16257092741331292,1.1479183428962472,43.54076242694595,4.180625810929904,1.220569775374742,5,0.16499900817871094,0.8749980926513672,-0.9325017929077148,-0.7700004577636719,-2.4099998474121094,1,-0.06635197646287572,-1.3888865341414827,39.040000915527344,-1.765956756054855,39.06499862670898,1.4943637220864625,39.56999969482422,-0.06635197646287572
4442,2017-05-03,39.04999923706055,39.54999923706055,39.01499938964844,39.22999954223633,493922.0,-0.0034452502615577307,-3.279998779296875,-0.6101664231311342,30.23430827705478,37.6283496741177,0.08120893239447469,1.4105564486364557,-0.2587031851478159,-0.5573180550245809,24.318880570164133,0.5349998474121094,-0.5274761531280205,-1.153500938415526,-3.647099402492401,1.3400975256613492,-2.40030017045396,0.09329829362290809,1.0802868407965818,28.217746991683224,-7.319916207602372,1.2467992320384367,5,0.07500076293945312,1.010000228881836,-0.7487497329711914,-0.6349983215332031,-2.154998779296875,2,-0.06338024385342844,1.6769252438466142,39.185001373291016,-1.3888865341414827,39.040000915527344,-1.765956756054855,39.06499862670898,-0.06338024385342844
4443,2017-05-04,39.00500106811523,39.1150016784668,38.88000106811523,39.07500076293945,675409.0,-0.0011523218905113985,2.1333095976807823,0.38888653414152213,30.69839121056191,36.544141280943485,-0.07532162941161857,1.4217293570897525,-0.22326921315053738,-0.5039489457893183,23.586915951137115,0.2350006103515696,-0.8281968017480992,-1.1307491302490291,-3.679464584271699,1.4179663237736406,-2.405106857260364,0.14360859676230575,0.9388620624781723,26.229665390932343,-6.950511810842077,1.2743577270113364,5,-0.2175006866455007,1.0549983978271555,-0.4237518310546804,-0.5900001525878835,-1.8850021362304545,3,-0.051019141750351715,-3.279998779296875,39.04999923706055,1.6769252438466142,39.185001373291016,-1.3888865341414827,39.040000915527344,-0.051019141750351715
4444,2017-05-05,39.0,39.25,38.91999816894531,38.91999816894531,865668.0,-0.00012821607430524296,-7.249856952126645,-1.1428882833786307,26.264279442394667,35.22807423735612,-0.01639199288844395,1.3610468676776364,-0.22018926864086552,-0.4953910201452487,22.757318851916462,0.3300018310546875,-1.067609187225294,-1.0497501373290987,-3.631321415588907,1.5318211409307096,-2.3405357764589994,0.2410355018008019,0.7723540191107716,29.93638930329522,0.8671784750953293,1.290785639129903,5,0.05500030517578125,1.0599994659423828,-0.4187507629394531,-0.5849990844726562,-2.145000457763672,4,-0.041794899182441725,2.1333095976807823,39.00500106811523,-3.279998779296875,39.04999923706055,1.6769252438466142,39.185001373291016,-0.041794899182441725
4445,2017-05-08,39.0,39.45500183105469,38.95000076293945,39.20000076293945,740343.0,0.0,-2.366682349350864,-2.4999523173755485,27.639491836548913,33.50380807031481,0.13847728361148626,1.269399610310721,-0.2000671044065001,-0.48133958977425095,21.464403880872922,0.5050010681152344,-1.2573861925663792,-0.9502500534057603,-3.5326325035226773,1.6321323967111567,-2.2414412784642224,0.34094117165270177,0.6145656365467502,29.93638930329522,2.2374072906954474,1.2911912250584603,5,0.2525005340576172,1.0599994659423828,-0.4187507629394531,-0.5849990844726562,-2.0250015258789062,0,-0.041794899182441725,-7.249856952126645,39.0,2.1333095976807823,39.00500106811523,-3.279998779296875,39.04999923706055,-0.041794899182441725
4446,2017-05-09,39.50500106811523,39.79999923706055,38.95500183105469,39.06999969482422,1146693.0,0.012948745336287981,-1.5413566614082892,-2.1749985694939467,39.45898204530372,32.97057624713955,-0.2860876394793479,0.6434134957428412,-0.6551293086729402,-0.9692100180470575,19.711487619435587,0.8449974060058594,-1.1907924978494293,-0.3474990844726662,-2.835538874033837,2.1405407050885046,-1.5915189792532516,0.8965208103079192,-1.7050018310546804,67.93491781798829,35.2148315397435,1.2440198947805843,5,-0.22250175476073508,0.5549983978271555,-0.9137516021728445,-1.0900001525878835,-2.2649993896484304,1,-0.08568540804223679,-2.366682349350864,39.0,-7.249856952126645,39.0,2.1333095976807823,39.00500106811523,-0.08568540804223679
4447,2017-05-10,37.5,39.57500076293945,37.26499938964844,39.5,2220791.0,-0.05075309489697688,1.148836961728855,-4.59768663457077,30.344335014462416,31.63960401678691,1.575792879887679,2.415065320455483,1.396884793342025,1.0439115087116733,17.990500944483095,2.3100013732910156,-1.1005830448397376,-2.1257501602172866,-4.602877755800726,0.3513774353661532,-3.3643139580090065,-0.8871863624255667,2.299999237060547,9.270241597508031,-25.39722738694369,1.238563797791719,5,1.0324993133544922,2.292499542236328,1.1487493515014648,0.9150009155273438,-0.5849990844726562,2,-0.01933329264322914,-1.5413566614082892,39.50500106811523,-2.366682349350864,39.0,-7.249856952126645,39.0,-0.01933329264322914
4448,2017-05-11,37.290000915527344,37.60499954223633,36.95500183105469,37.5,1075670.0,-0.0055999755859375,2.095240690281562,0.10499954223632812,37.86930314362308,31.67614538153589,1.5962222671267412,2.4037356717865777,1.651136464562832,1.2629681042849015,16.06363578152091,0.6499977111816406,-1.1038388882252264,-2.116999244689943,-4.608539245481737,0.374540756101851,-3.362769245085836,-0.8712292442940495,2.509998321533203,11.775022492655527,-25.735657255946787,1.2457700003958958,5,1.0874996185302734,2.3474998474121094,1.358748435974121,1.125,0.21500015258788352,3,-0.010592664201281798,1.148836961728855,37.5,-1.5413566614082892,39.50500106811523,-2.366682349350864,39.0,-0.010592664201281798
4449,2017-05-12,37.28499984741211,37.90499877929688,37.1150016784668,37.6150016784668,1124081.0,-0.00013411284506437138,-1.3582067457696811,1.5714441416893732,41.88119604661631,32.620819312484905,1.4775585940049965,2.1873394354818814,1.7078531089302516,1.2814006936394335,14.288063820532054,0.7899971008300852,-1.1730728951817184,-1.910250282287599,-4.365245985809253,0.5447454212340546,-3.1377481340484223,-0.6827524305267758,2.4011994934081997,11.599237864357555,-28.47890704556496,1.227497851760826,5,1.0925006866455078,2.3525009155273438,1.701249122619629,1.3374996185302734,0.22499847412109375,4,-0.0044253967065199795,2.095240690281562,37.290000915527344,1.148836961728855,37.5,-1.5413566614082892,39.50500106811523,-0.0044253967065199795
4450,2017-05-15,37.20000076293945,37.59000015258789,36.77000045776367,37.43999862670898,896906.0,-0.00227971261420179,2.0370307577106206,0.7272622185231208,31.982009072788458,32.93025512103936,1.423837309948631,2.0041381041470956,1.8414225931009085,1.3797128907634715,12.312034248518627,0.8199996948242188,-1.246929574131805,-1.759749412536621,-4.013645126857988,0.4941463017847454,-2.886697269697308,-0.6328015553759343,2.3769506774902283,14.191434931058447,-26.690657132096064,1.1269478571606844,5,1.0849990844726562,2.344999313354492,1.8612489700317383,1.4224987030029297,-0.4500007629394531,0,-0.009274226172780953,-1.3582067457696811,37.28499984741211,2.095240690281562,37.290000915527344,1.148836961728855,37.5,-0.009274226172780953
4451,2017-05-16,37.20000076293945,37.68999862670898,36.88999938964844,37.18000030517578,898193.0,0.0,-1.666653951057597,-0.08333598245223886,19.89389678867262,31.78132051121912,1.2434119387698956,1.7467633945153906,1.870039711318526,1.3902870691211149,10.184501160947912,0.7999992370605398,-1.2441439780434038,-1.5394994735717802,-3.553105354243982,0.47410640710042173,-2.546302413907881,-0.5326965332356792,2.208533618530268,15.329777482816864,-22.92163732744398,1.0068029403361014,5,1.0849990844726562,2.344999313354492,2.1999998092651367,1.6075000762939453,0.009998321533203125,1,-0.006048448500101111,2.0370307577106206,37.20000076293945,-1.3582067457696811,37.28499984741211,2.095240690281562,37.290000915527344,-0.006048448500101111
4452,2017-05-17,35.63999938964844,37.01499938964844,35.46500015258789,36.92499923706055,1645468.0,-0.04193551992733202,1.1160396936785395,-64.248521838642,12.428319477408579,29.75131254086875,2.535467986751584,3.070806779210514,3.436930032360003,2.9422385223666794,9.710381121650421,1.7350006103515625,-1.2550394458058562,-2.8497509002685533,-5.098768596748201,-0.6007332037889057,-3.9742597485083735,-1.725242052028733,3.610222956398921,7.172103916164143,-26.33434550649692,1.1245088482398238,5,1.9925003051757812,3.252500534057617,4.1725006103515625,3.4950008392333984,1.1599998474121094,2,0.044893443216025286,-1.666653951057597,37.20000076293945,2.0370307577106206,37.20000076293945,-1.3582067457696811,37.28499984741211,0.044893443216025286
4453,2017-05-18,35.41999816894531,35.89500045776367,34.639999389648445,35.584999084472656,1476266.0,-0.00617287386281562,2.1974400342106106,0.1284053969808968,13.144612023577722,28.293571716555753,2.4512306496878367,3.06851492675942,3.6672086382230447,3.1525094519967,10.193597465387528,1.2550010681152273,-1.2678285596206393,-2.828751945495604,-5.3091703870673115,-0.3483335039238966,-4.068961166281461,-1.5885427247097468,3.527406401625292,23.88970674144154,-5.515466646996675,1.2402092207858544,5,1.8000011444091797,3.0600013732910156,4.682501792907715,3.857501983642578,1.345001220703125,3,0.04220787193300257,1.1160396936785395,35.63999938964844,-1.666653951057597,37.20000076293945,2.0370307577106206,37.20000076293945,0.04220787193300257
4454,2017-05-19,36.79999923706055,36.8650016784668,35.380001068115234,35.48500061035156,1268463.0,0.03896107113086078,1.0553591746546322,-7.9696444259490455,32.22222827729061,28.80276465441594,0.8117000773458614,1.6266005324222021,2.3101863946697847,1.7711031509425155,10.799985252101676,1.4850006103515625,-1.263565103929544,-1.3565008163452177,-3.910998299527627,1.1979966668371915,-2.6337495579364187,-0.07925207475401663,1.7166648154178432,70.8196848433911,42.07489803354223,1.2772487415912042,5,0.4200000762939453,1.5349998474121165,3.467500686645508,2.6200008392333984,0.5499992370605469,4,0.019157658849750403,2.1974400342106106,35.41999816894531,1.1160396936785395,35.63999938964844,-1.666653951057597,37.20000076293945,0.019157658849750403
4455,2017-05-22,36.18000030517578,37.09000015258789,36.17499923706055,36.95500183105469,724446.0,-0.01684779741137543,-1.331201648330288,-0.5893553880116849,27.822887827718787,27.509865296906504,1.1059135647080325,2.208204745093937,2.941920193665979,2.3832830812987424,10.712681695486268,0.9150009155273438,-1.2885812132195795,-1.8802497863769503,-4.5836410468417625,0.823141474087862,-3.2319454166093564,-0.5285541561445442,1.948997281019615,50.491845926214985,22.642988433109764,1.3516956302324044,5,0.9274997711181641,2.154998779296882,4.087499618530273,3.239999771118164,0.7900009155273509,0,0.03676058610113264,1.0553591746546322,36.79999923706055,2.1974400342106106,35.41999816894531,1.1160396936785395,35.63999938964844,0.03676058610113264
4456,2017-05-23,36.650001525878906,36.71500015258789,36.17499923706055,36.17499923706055,616659.0,0.01299063617298768,-1.273677109517423,-0.6129049723865684,33.122389469081355,27.818538014086386,0.2104751481410858,1.6536562162171151,2.4945153053181315,1.9059609140020015,10.918009593231908,0.5400009155273438,-1.2901745847504742,-1.302748680114746,-4.052867841927245,1.447370481697753,-2.677808261020992,0.07231090079149993,1.1300962406617927,82.04087797176497,51.99813849279093,1.375059580906249,5,-0.3775024414062429,1.5999984741210938,3.666248321533203,2.769998550415039,0.4650001525878906,1,0.00272847121303621,-1.331201648330288,36.18000030517578,1.0553591746546322,36.79999923706055,2.1974400342106106,35.41999816894531,0.00272847121303621
4457,2017-05-24,36.78499984741211,36.78499984741211,36.20000076293945,36.650001525878906,761717.0,0.0036834465460493515,7.666760857893696,0.2842056232382207,34.58333465788016,27.4534304045594,-0.040914497605200495,1.3778327571510687,2.3512652015761404,1.7658692294531448,11.588586974423777,0.5849990844726562,-1.3205990283360194,-1.0335002899169936,-3.7334463638190485,1.6664457839850613,-2.383473326868021,0.31647274703403383,0.6810880814393627,87.55101182867185,54.67026119381179,1.3499730369510279,5,-0.512500762939446,1.4650001525878906,3.7150001525878906,2.635000228881836,-0.5400009155273366,2,0.011553601707856131,-1.273677109517423,36.650001525878906,-1.331201648330288,36.18000030517578,1.0553591746546322,36.79999923706055,0.011553601707856131
4458,2017-05-25,36.98500061035156,37.18999862670898,36.60499954223633,36.99499893188477,588081.0,0.005437019539732857,1.9250121594171794,-0.07406256181304537,36.37594168030222,26.841735474968946,-0.3226605776133269,1.0268898880980686,2.162413831762464,1.5517472158021377,12.373119615095447,0.5849990844726491,-1.4945828192612254,-0.7042495727539091,-3.2965042937349622,1.888005148227144,-2.000376933244439,0.591877787736621,-2.345001220703118,88.67412746585771,53.13155327071031,1.2961273604905275,5,-0.8200016021728516,0.7849998474121094,3.6449995040893555,2.434999465942383,-1.154998779296875,3,-0.005002064897607017,7.666760857893696,36.78499984741211,-1.273677109517423,36.650001525878906,-1.331201648330288,36.18000030517578,-0.005002064897607017
4459,2017-05-26,36.900001525878906,37.165000915527344,36.72000122070313,36.91999816894531,588940.0,-0.0022982042198173014,-1.3421205854599254,1.9999999999985787,35.962583344468,27.28402150515556,-0.3330393292841407,0.9922496739443432,2.259899909506089,1.6304500525489303,13.011280810359649,0.44499969482421164,-1.4340787643884596,-0.6809988021850586,-3.2114385641801277,1.8494409598100106,-1.9462186831825932,0.584221078812476,-2.2090021514892513,71.42883988033543,33.723990417640124,1.2652198809975352,5,-0.7350025177001953,0.6449985504150391,3.713747978210449,2.519998550415039,-0.2550010681152344,4,-0.0036585943265012855,1.9250121594171794,36.98500061035156,7.666760857893696,36.78499984741211,-1.273677109517423,36.650001525878906,-0.0036585943265012855
4460,2017-05-29,36.90999984741211,37.21500015258789,36.81499862670898,36.99499893188477,328444.0,0.00027095721191749966,-1.9090858648910096,4.250667684090398,31.424473915883368,28.56519674151231,-0.43415654433412243,0.8585114701643874,2.263084665443266,1.609199864259871,13.56182948873877,0.40000152587891336,-1.4464231833526426,-0.5645004272460952,-3.0144009322705116,1.8854000777783213,-1.7894506797583034,0.6604498252661131,-2.16902048797607,70.67307339617797,35.2722795693487,1.224950252512209,5,-0.9825000762939453,0.3099994659423828,3.317500114440918,2.510000228881836,-0.4850006103515625,0,0.011920851490868634,-1.3421205854599254,36.900001525878906,1.9250121594171794,36.98500061035156,7.666760857893696,36.78499984741211,0.011920851490868634
4461,2017-05-30,36.584999084472656,37.060001373291016,36.55500030517578,36.8650016784668,576294.0,-0.008805222548984637,-1.9705931851585903,3.2941836459920055,41.37605218764427,31.781611487094054,-0.2297261671972919,1.0316316036622837,2.599375646551408,1.9181504268437806,14.05916327119176,0.5050010681152344,-1.5048394851971096,-0.7595010757446303,-3.100753869725665,1.5817517182364043,-1.9301274727351512,0.4111253212458905,-1.7450588933105422,37.93089192561524,-0.7432166129559192,1.1706263969905186,5,-0.6574993133544922,0.6350002288818359,3.4612503051757812,2.835000991821289,0.9000015258789062,1,0.010523497221949674,-1.9090858648910096,36.90999984741211,-1.3421205854599254,36.900001525878906,1.9250121594171794,36.98500061035156,0.010523497221949674
4462,2017-05-31,36.57500076293945,37.14500045776367,36.57500076293945,36.63000106811523,943224.0,-0.0002732901949817901,-19.727146622277708,0.19642784158251436,42.99705958176567,35.098550104670494,-0.0817466256796493,0.8924589869373776,2.588059314485456,1.9225754238727433,14.961184535750006,0.5699996948242188,-1.5148263262733508,-0.6457494735717759,-2.8659475877399956,1.5744486405964437,-1.7558485306558893,0.46434958351233746,-1.6400581733203055,3.0303730890385228,-37.43332700872649,1.1100990570841105,5,-0.2775001525878906,0.6449985504150391,3.4712486267089844,2.844999313354492,0.579998016357429,2,0.014764207908766869,-1.9705931851585903,36.584999084472656,-1.9090858648910096,36.90999984741211,-1.3421205854599254,36.900001525878906,0.014764207908766869
4463,2017-06-01,37.01499938964844,37.01499938964844,36.32500076293945,36.560001373291016,622057.0,0.012030037389768822,2.032974219241249,-8.272645304481578,47.563171488634744,36.8030993503754,-0.30363108149764884,0.3117119589967743,2.1319029438180763,1.4864511933395193,15.849799721307281,0.6899986267089844,-1.4763813943056334,-0.10625076293945312,-2.162043884884909,1.9495423590060028,-1.134147323912181,0.9216457980332748,-1.9888544975105376,77.52798875306462,32.03286644378991,1.027896560972728,6,-0.31999969482421875,0.2049999237060547,2.958749771118164,2.405000686645508,0.5849990844726562,3,-0.02080239012455587,-19.727146622277708,36.57500076293945,-1.9705931851585903,36.584999084472656,-1.9090858648910096,36.90999984741211,-0.02080239012455587
4464,2017-06-02,37.36999893188477,37.71500015258789,37.04499816894531,37.16999816894531,662259.0,0.009590694261516486,-1.9777815453736278,0.4395640326975633,51.462979693458465,39.429776224346476,-0.6361737048170895,-0.180941380984585,1.7642151975631393,1.135274147656709,16.636728667286576,0.7000007629394531,-1.2014488201705902,0.3302488327026438,-1.532074857466199,2.1925725228714867,-0.6009130123817741,1.2614106777870617,-2.2562998293288743,75.17975739612544,24.66225887540488,0.9311618450844203,6,-0.424999237060554,-0.14999961853028054,2.617500305175774,2.0500011444091726,0.5050010681152273,4,-0.04120944995575393,2.032974219241249,37.01499938964844,-19.727146622277708,36.57500076293945,-1.9705931851585903,36.584999084472656,-0.04120944995575393
4465,2017-06-05,37.36999893188477,37.36999893188477,37.36999893188477,37.36999893188477,0.0,0.0,1.0,0.0,51.462979693458465,41.467619582610595,-0.5024596979581375,-0.32603416100725013,1.7635158347152,1.1343452576056237,17.719383563666273,0.0,-0.9070788304735302,0.41174888610840554,-1.2174468920414654,2.0409446642582765,-0.4028490029665335,1.2263467751833446,-2.1002217663269533,75.17975739612544,19.37634297537344,0.8145978890749364,6,-0.41249847412110086,-0.14999961853028054,2.575000762939446,2.0500011444091726,0.8700027465820241,0,-0.019400548430375197,-1.9777815453736278,37.36999893188477,2.032974219241249,37.01499938964844,-19.727146622277708,36.57500076293945,-0.019400548430375197
4466,2017-06-06,36.11999893188477,37.27000045776367,36.0099983215332,37.26499938964844,1027893.0,-0.03344929183108636,1.1818169808142627,-100.0,54.36363522868438,43.6654307571444,0.7425390809673615,0.6928922644007116,2.9892503647541204,2.3794913957826296,18.914295498463503,1.3600006103515696,-0.8212296589295462,-0.6690010070800696,-1.8162298773641936,0.4782278632040544,-1.2426154422221316,-0.09538657193800759,-0.7035083871051526,6.451641772344898,-53.21052202924636,0.5736144351420615,6,0.7425003051757741,1.1000003814697195,3.825000762939446,3.3000011444091726,2.3800010681152273,1,0.008444084003184527,1.0,37.36999893188477,-1.9777815453736278,37.36999893188477,2.032974219241249,37.01499938964844,0.008444084003184527
4467,2017-06-07,36.775001525878906,36.97999954223633,36.099998474121094,36.099998474121094,839680.0,0.018134070137414415,-1.6073987838234962,-0.5895220802585367,61.41536574831086,46.44758898692314,0.09607208166663384,-0.02024844827278116,2.2801807523273254,1.7185244854988326,19.206009229649357,0.8800010681152344,-0.6188265649980664,0.022251510620115766,-1.0751166915864232,1.1196197128266547,-0.5264325904831537,0.5709356117233853,-1.2206004046307868,44.86817494339487,-18.52091761349712,0.5486841011032707,6,0.08749771118164062,0.44499778747558594,2.9299983978271484,2.644998550415039,1.7599983215332031,2,0.019306568457190254,1.1818169808142627,36.11999893188477,1.0,37.36999893188477,-1.9777815453736278,37.36999893188477,0.019306568457190254
4468,2017-06-08,36.89500045776367,37.04499816894531,36.75500106811523,36.90499877929688,649643.0,0.003263057155832305,1.000000000000049,-0.014812261229298226,51.01605683129312,48.120197152125925,-0.04250589019937934,-0.1806174723520826,2.131056445250607,1.5923202762897688,19.21968388304353,0.28999710083008523,-0.47644551657962353,0.16200046539306356,-0.9085454852162371,1.2325464160023643,-0.3732725099115868,0.6972734406977139,-1.210963394635165,51.90622790610261,-10.10742652995868,0.5352729753046496,6,-0.032501220703125,0.3249988555908203,2.6974992752075195,2.5249996185302734,1.8950004577636719,3,0.00704697976168478,-1.6073987838234962,36.775001525878906,1.1818169808142627,36.11999893188477,1.0,37.36999893188477,0.00704697976168478
4469,2017-06-09,37.11999893188477,37.349998474121094,36.89500045776367,36.97000122070313,523408.0,0.0060983458823553605,-2.033327823200904,-15.002289202583768,60.981305287551045,51.40428952675566,-0.2603997552029256,-0.4412334815985943,1.871854213727012,1.3773709806655816,19.458601267398045,0.4549980163574219,-0.3430537948081138,0.39524898529053587,-0.6598168971972598,1.4503148677783315,-0.13228395595336195,0.9227819265344337,-1.314104083388706,81.61765530859775,17.396953513838838,0.5275329412438995,6,-0.25749969482422586,0.10000038146971946,2.303750991821282,2.3000011444091726,-0.5849990844726634,4,0.012931022522848723,1.000000000000049,36.89500045776367,-1.6073987838234962,36.775001525878906,1.1818169808142627,36.11999893188477,0.012931022522848723
4470,2017-06-12,36.85499954223633,37.1150016784668,36.70000076293945,37.02999877929688,382971.0,-0.007138992383451281,1.4057672958061056,-1.1666793825182946,52.51531732249925,52.64198565285065,-0.0044953560968679085,-0.21439826581109855,2.0827463619798863,1.646829179665275,19.473083888402677,0.4199981689453196,-0.23877773943034697,0.14749965667724751,-0.8859085425369742,1.1809078558914692,-0.3692044429298633,0.6642037562843583,-0.9345583754947526,63.0597854090693,1.0480564254192117,0.5167040996071125,6,0.00749969482421875,0.36499977111816406,2.702500343322754,2.565000534057617,-0.9199981689453125,0,0.027676040440449245,-2.033327823200904,37.11999893188477,1.000000000000049,36.89500045776367,-1.6073987838234962,36.775001525878906,0.027676040440449245
4471,2017-06-13,36.974998474121094,37.04499816894531,36.65499877929688,36.90999984741211,603203.0,0.0032559743148889986,2.80490891159114,-0.3714223433242356,52.33988817094379,53.6800777183149,-0.07080052195728825,-0.37114699509449167,1.9132712008815815,1.5316329086978016,19.631940406354698,0.3899993896484304,-0.11583453545670608,0.27874870300293253,-0.7368295853191924,1.2943269913250575,-0.2290404411581335,0.7865378471639985,-0.9468837682287372,70.0,10.755380713149094,0.507789144161064,6,-0.11249923706054688,0.24500083923339844,2.6812515258789062,2.4450016021728516,-1.1149978637695312,1,0.03421239368626572,1.4057672958061056,36.85499954223633,-2.033327823200904,37.11999893188477,1.000000000000049,36.89500045776367,0.03421239368626572
4472,2017-06-14,37.2400016784668,37.46500015258789,36.95000076293945,36.95500183105469,629927.0,0.007167091691191896,-2.4914978081802075,4.384705675215682,53.09092489617077,54.294272541374454,-0.25876517219168704,-0.5377044113729994,1.5984331663644227,1.2731019563352675,18.473349109487497,0.5149993896484375,0.049438722778695876,0.46375179290771484,-0.4482901481648156,1.3757937339802453,0.007730822371449619,0.9197727634439801,-1.110673845772709,72.2224576969626,16.010593945672014,0.45602097053626356,6,-0.37750244140625,-0.13250160217285156,2.4312477111816406,2.1799983978271484,-1.8050003051757812,2,0.033834539869577185,2.80490891159114,36.974998474121094,1.4057672958061056,36.85499954223633,-2.033327823200904,37.11999893188477,0.033834539869577185
4473,2017-06-15,36.915000915527344,37.275001525878906,36.86999893188477,37.21500015258789,489616.0,-0.008727195174305757,-1.0769193149251641,-1.0526294655405495,50.171814398501034,54.150809730823624,0.056500745127706864,-0.10009081598871461,1.8520313419007337,1.6053055566159244,16.763961025194575,0.4050025939941335,0.1337222232796904,0.06400089263915731,-0.5879966621985204,0.715998447476835,-0.26199788477968156,0.3899996700579962,-0.6905327436396291,32.098974742978726,-21.27147866348497,0.3259987774188392,6,-0.17750167846679688,-0.6425018310546804,2.2474985122680664,2.5049991607666016,-1.4150009155273438,3,0.04388456973336696,-2.4914978081802075,37.2400016784668,2.80490891159114,36.974998474121094,1.4057672958061056,36.85499954223633,0.04388456973336696
4474,2017-06-16,37.50500106811523,37.81999969482422,37.04499816894531,37.17499923706055,1018032.0,0.015982666611277674,-1.6271061513196177,-1.100008900982899,56.016190671618105,54.65672206173026,-0.5725446586112071,-0.6688586391110292,1.184406617283507,1.0268105333553308,15.848465801578751,0.904998779296875,0.22724648689088411,0.6187509536743079,-0.09494863853319657,1.3324505458818123,0.26190115757055565,0.9756007497780601,-1.1911009773855028,72.96151251809037,20.88002623393814,0.3568497961037526,6,-0.5900020599365163,-1.232501983642564,1.5024995803833079,1.914999008178718,-2.229999542236321,4,0.03426209334265429,-1.0769193149251641,36.915000915527344,-2.4914978081802075,37.2400016784668,2.80490891159114,36.974998474121094,0.03426209334265429
4475,2017-06-19,37.5099983215332,37.959999084472656,37.43000030517578,37.65999984741211,422817.0,0.00013324232170797146,-2.4193738924985233,-0.4545475562953813,59.99999999999997,55.282984814098654,-0.6208875255834059,-0.599862162419015,1.0915381563839688,1.0112699434161883,15.065853987755307,0.529998779296875,0.26557921784523586,0.5572483062744169,-0.12659871558363278,1.2410953281324666,0.2153247953453885,0.8991718172034453,-1.0756102624759194,65.51719098036216,11.16467577189394,0.34192351092902584,6,-0.4799995422363281,-1.2099990844726562,1.497502326965332,1.9100017547607422,-2.1149978637695312,0,-0.025993028998921086,-1.6271061513196177,37.50500106811523,-1.0769193149251641,36.915000915527344,-2.4914978081802075,37.2400016784668,-0.025993028998921086
4476,2017-06-20,36.75,37.599998474121094,36.66999816894531,37.5,712247.0,-0.02026121982247364,-1.0439484892182835,4.999949137887188,51.62790103497245,54.19548873483884,0.26582921892153877,0.17709148604792802,1.737870570301908,1.7505302067423685,14.545008351070438,0.9300003051757812,0.23082934994010884,-0.20774993896484517,-0.8836934114252841,0.4681935334955938,-0.5457216751950682,0.13022179726537786,-0.16305083840117618,6.201687928413856,-52.38549815717057,0.3379717362302197,6,0.5574989318847656,-0.4500007629394531,2.1649999618530273,2.6700000762939453,-0.8899993896484375,1,-0.022176833379836336,-2.4193738924985233,37.5099983215332,-1.6271061513196177,37.50500106811523,-1.0769193149251641,36.915000915527344,-0.022176833379836336
4477,2017-06-21,37.209999084472656,37.25,36.5,36.65999984741211,490523.0,0.012516981890412504,1.3809483442425416,-0.7333323160807291,51.807227211854055,54.28339655490116,-0.14078105325347678,-0.2629149794436785,1.148670433753793,1.2693034549942368,14.140254663328665,0.75,0.20312651361442136,0.230999183654788,-0.4487885254708388,0.9107868927804148,-0.10889467090802185,0.5708930382175978,0.75,48.63010477360019,-7.248851903920418,0.3398938545628129,6,0.020000457763671875,-0.9099998474121094,1.705000877380371,2.210000991821289,-2.029998779296875,2,-0.036280529624749036,-1.0439484892182835,36.75,-2.4193738924985233,37.5099983215332,-1.6271061513196177,37.50500106811523,-0.036280529624749036
4478,2017-06-22,36.79999923706055,37.2400016784668,36.72000122070313,37.09000015258789,543267.0,-0.011018539572692387,-1.3111288189617585,-0.5272751232842509,44.77064207340456,52.48221175332933,0.28421381729245354,0.13967563431927488,1.4339691456055874,1.665215969015108,14.184574454465682,0.5200004577636648,0.24183236049795198,-0.16975059509277202,-0.8542131608641981,0.514711970678654,-0.511981877978485,0.172480687792941,1.1307998657226577,20.54790583440023,-31.53099269540815,0.3422312828857146,6,0.43000030517578125,-0.5,1.4625005722045898,2.092500686645508,-1.779998779296875,3,-0.03709233402360701,1.3809483442425416,37.209999084472656,-1.0439484892182835,36.75,-2.4193738924985233,37.5099983215332,-0.03709233402360701
4479,2017-06-23,36.76499938964844,36.8650016784668,36.459999084472656,36.75,471777.0,-0.0009510828298295859,2.767396472800823,-0.05172186998500434,44.48495993000699,51.589949820830185,0.2945347820254085,0.17290796408953213,1.345964602210337,1.6939251622878828,14.330298567604292,0.4050025939941406,0.17934585396746172,-0.19800033569335795,-0.887999482506693,0.4919988111199771,-0.5429999091000255,0.14699923771330958,1.137183731079105,20.333353678385414,-27.63277492820091,0.3449995734066692,6,0.44499969482421875,-0.09499931335449219,1.0850000381469727,1.7150001525878906,-2.4199981689453125,4,-0.03440770870798959,-1.3111288189617585,36.79999923706055,1.3809483442425416,37.209999084472656,-1.0439484892182835,36.75,-0.03440770870798959
4480,2017-06-26,37.349998474121094,37.3650016784668,36.8650016784668,36.8650016784668,571931.0,0.015911848067033274,-1.0618692926639348,32.33443540183113,62.75934225698884,52.74766694150186,-0.23788024738185953,-0.3978345656320954,0.6296500137728955,1.104376610341852,14.289901241821932,0.6000022888183594,0.20058151195931373,0.36499881744384766,-0.34563448236485783,1.0756321172525531,0.009682167539494912,0.7203154673482004,0.4944972851562568,78.0701636974475,23.82609099713406,0.35531664990435247,6,-0.1399993896484375,-0.36499977111816406,0.42750072479248047,1.1300010681152344,-2.9749984741210938,0,-0.0555554761181557,2.767396472800823,36.76499938964844,-1.3111288189617585,36.79999923706055,1.3809483442425416,37.209999084472656,-0.0555554761181557
4481,2017-06-27,36.97000122070313,37.15999984741211,36.47999954223633,37.15999984741211,686253.0,-0.01017395633044682,6.1579496857871385,-0.39175233405955795,52.145215629464204,52.64258813409002,0.15794299251904675,0.013159676449546964,0.881041296487858,1.4815603308839158,14.151128815262895,0.8699989318847656,0.1434571757020464,-0.03424854278564027,-0.7196699153515809,0.6511728297803003,-0.37695922906861057,0.30846214349733003,0.8191146715820281,56.35366568173371,0.8854518031650187,0.3427106862829715,6,0.23999786376952414,0.014997482299797582,0.7512483596801687,1.509998321533196,-2.5250015258789134,1,-0.04260212904882088,-1.0618692926639348,37.349998474121094,2.767396472800823,36.76499938964844,-1.3111288189617585,36.79999923706055,-0.04260212904882088
4482,2017-06-28,37.1150016784668,37.46500015258789,36.74499893188477,36.86999893188477,623424.0,0.003922111251715821,-1.9090796997580732,-1.2894974601963687,52.40701972293731,52.89094428124962,-0.007435292965396911,-0.09413746341472518,0.6377390323073442,1.3335231045516593,13.966282521179075,0.7200012207031179,0.15479778540115063,0.083751869201663,-0.5723920348024834,0.7398957732058093,-0.24432008280041373,0.4118238212037397,0.6209495415058655,65.17431819475811,8.873200358348775,0.32807195200207323,6,0.09499740600585938,-0.1300029754638672,0.14624786376953125,1.3649978637695312,-2.5349998474121023,2,-0.033813849154245235,6.1579496857871385,36.97000122070313,-1.0618692926639348,37.349998474121094,2.767396472800823,36.76499938964844,-0.033813849154245235
4483,2017-06-29,36.24499893188477,37.45000076293945,36.185001373291016,37.2599983215332,720315.0,-0.023440730358009865,-1.2290846026645874,-4.142808208513777,41.61073236387042,51.29033780261098,0.846557542168398,0.7538724454700017,1.4100375648593584,2.208412433442973,13.738237450877952,1.2649993896484375,0.1372497807143347,-0.7477508544921818,-1.4923134938865985,-0.0031882150977651236,-1.1200321741893902,-0.37546953479497347,1.439914202667886,4.687313735307996,-46.411606040741546,0.3722813196972099,6,0.8275012969970632,0.739999771118157,1.0162506103515554,2.2350006103515554,1.354999542236321,3,-0.02938332619930384,-1.9090796997580732,37.1150016784668,6.1579496857871385,36.97000122070313,-1.0618692926639348,37.349998474121094,-0.02938332619930384
4484,2017-06-30,35.83000183105469,36.54999923706055,35.83000183105469,36.31499862670898,632709.0,-0.011449775501717885,-1.9690810844823383,0.4778296426584849,40.44735463072052,49.117821650468805,1.1163672839483922,1.104193902319821,1.7719132233561652,2.6046164093089956,14.527544046286566,0.7199974060058594,0.08166837227696533,-1.0857481002807603,-1.9712287102150867,-0.20026749034643387,-1.52848840524792,-0.6430077953136006,1.7649165978222712,0.0,-47.53760624000904,0.4427403049671621,6,0.8849983215332031,1.0649986267089844,1.137497901916504,2.6499977111816406,2.1199989318847656,4,-0.022606791289331407,-1.2290846026645874,36.24499893188477,-1.9090796997580732,37.1150016784668,6.1579496857871385,36.97000122070313,-0.022606791289331407
4485,2017-07-03,36.64500045776367,36.7599983215332,36.0,36.0,581424.0,0.022746262491189828,-1.3565822702459738,-1.3299066376171158,47.27724127859216,48.63441501087101,0.18524574475507904,0.24463802410700453,0.9295767674046687,1.7515819649781506,15.251678355707,0.9299964904785156,0.08156407846897196,-0.23449954986572408,-1.1008339400008538,0.6318348402694056,-0.6676667449332854,0.19866764520183722,0.8087246432875048,49.84706198014489,4.938023351359639,0.43316719506756435,7,0.0025005340576171875,0.25,0.20999908447265625,1.8349990844726562,1.5799980163574219,0,-0.06276433915484547,-1.9690810844823383,35.83000183105469,-1.2290846026645874,36.24499893188477,-1.9090796997580732,37.1150016784668,-0.06276433915484547
4486,2017-07-04,36.42499923706055,36.86999893188477,36.310001373291016,36.65499877929688,432696.0,-0.006003580787417251,-1.4347970311398908,-0.356588184501114,43.22524058310722,47.680860941010245,0.3959341396732867,0.5150685168661795,1.0967147333159204,1.940424346690861,14.667319425105402,0.5599975585937571,-0.008427380395076511,-0.4697507858276353,-1.2892654516806559,0.3497638800253853,-0.8795081187541456,-0.05999345290112501,0.8988280023909141,36.39131601357894,-4.853621453201676,0.40975733292651073,7,0.2225017547607422,0.470001220703125,0.14875030517578125,2.0550003051757812,1.44000244140625,1,-0.056280007686994815,-1.3565822702459738,36.64500045776367,-1.9690810844823383,35.83000183105469,-1.2290846026645874,36.24499893188477,-0.056280007686994815
4487,2017-07-05,37.48500061035156,37.72000122070313,36.400001525878906,36.52999877929688,935178.0,0.029100930555751914,-1.1728455529601,-4.1521901381585,54.2222247339599,48.73103679218306,-0.6939301199995924,-0.5154411553846074,-0.026521983080499467,0.8595825030573252,13.652532221860763,1.3199996948242259,-0.10142235729961158,0.5547506332397489,-0.30351830808724856,1.4130195745667464,0.1256161625762502,0.9838851039032477,-1.654998779296875,87.56610125703365,43.29857198128386,0.42913447066349963,7,-0.7099990844726562,-0.5900001525878906,-0.9112510681152344,0.9949989318847656,0.07500076293945312,2,-0.0810991294125214,-1.4347970311398908,36.42499923706055,-1.3565822702459738,36.64500045776367,-1.9690810844823383,35.83000183105469,-0.0810991294125214
4488,2017-07-06,37.15499877929688,37.72999954223633,37.0099983215332,37.47999954223633,610013.0,-0.008803570112882686,-1.3414609940515696,-0.340314282518729,47.30352380778856,49.04421055638102,-0.3445042272656309,-0.17387694406647114,0.2318823360511857,1.1683696778449146,12.667235631867173,0.720001220703125,-0.10171783384480904,0.2117488861084027,-0.652129885044431,1.0756276572612364,-0.22019049946801772,0.6436882716848231,-1.2871969604492293,69.73676549421508,27.89678938129265,0.4319393855764185,7,-0.3749980926513743,-0.25999832153321023,-0.39624881744385476,1.325000762939446,0.4350013732910085,3,-0.06930418605415212,-1.1728455529601,37.48500061035156,-1.4347970311398908,36.42499923706055,-1.3565822702459738,36.64500045776367,-0.06930418605415212
4489,2017-07-07,37.599998474121094,37.71500015258789,37.099998474121094,37.2400016784668,424683.0,0.011976845900804278,1.0847509132641515,-1.1076798478819918,50.64935207912116,47.69865609217349,-0.7360017148596825,-0.6124743558744754,-0.2647399363703755,0.7128305275344644,12.044873561599255,0.6150016784667969,-0.12719884049691643,0.6327486038208008,-0.27724497872223,1.5427421863638315,0.17775181254928185,1.0877453950923197,-1.6577087463378959,92.48548540381778,51.424683276682416,0.4549967912715163,7,-0.8199977874755859,-0.7049980163574219,-0.6424989700317383,0.8800010681152344,0.29000091552734375,4,0.0,-1.3414609940515696,37.15499877929688,-1.1728455529601,37.48500061035156,-1.4347970311398908,36.42499923706055,0.0
4490,2017-07-10,37.875,38.18999862670898,37.525001525878906,37.775001525878906,505521.0,0.0073138706659305885,-1.2166626400315113,0.2777760116985091,58.72769630154876,48.43004283351622,-1.0378400788855373,-0.850760878034805,-0.5884269695701647,0.42231499225145797,11.353230885592941,0.664997100830071,-0.0662491818746247,0.8567501068115249,-0.13721162457164837,1.850711838194698,0.3597692411199347,1.353730972503115,-1.8612018796386778,83.24472941988141,36.21405882799843,0.49698086569158695,7,-0.8649997711181641,-0.8649997711181641,-0.7925004959106445,0.6049995422363281,-0.009998321533203125,0,0.0019802181634178684,1.0847509132641515,37.599998474121094,-1.3414609940515696,37.15499877929688,-1.1728455529601,37.48500061035156,0.0019802181634178684
4491,2017-07-11,38.2400016784668,38.474998474121094,37.86000061035156,38.0,735500.0,0.0096370080123247,-1.3653743168396728,2.4000534065766383,58.110253722332224,49.063735500115655,-1.345210298972404,-1.1764496779791784,-1.003551106975877,0.0416087317697702,10.698473786683447,0.6149978637695312,0.014672084491813564,1.1585016250610352,0.024936710787962113,2.292066539334108,0.5917191679245022,1.7252840821975681,-2.0956315277246134,88.67483656525992,40.11784856688343,0.5667824571365354,7,-1.0875015258789062,-1.0875015258789062,-1.1512517929077148,0.23999786376953125,0.18999862670898438,1,-0.00039234319265601947,-1.2166626400315113,37.875,1.0847509132641515,37.599998474121094,-1.3414609940515696,37.15499877929688,-0.00039234319265601947
4492,2017-07-12,38.5,38.77999877929688,38.06999969482422,38.2599983215332,633703.0,0.00679911898852259,-1.290323573023914,1.0,63.70968188505094,51.519174335802376,-1.5512125851109104,-1.409476716727795,-1.307331912544484,-0.2363343752492284,10.726102172595597,0.7099990844726634,-0.05256743200229863,1.3555000305175753,0.05681695135708509,2.6541831096780655,0.7061584909373266,2.004841570097824,-2.1691795833875034,84.18086401793089,30.755685971018714,0.6493415395802451,7,-1.1949996948242188,-1.1949996948242188,-1.4587507247924805,-0.020000457763671875,-0.34999847412109375,2,-0.016493462896966293,-1.3653743168396728,38.2400016784668,-1.2166626400315113,37.875,1.0847509132641515,37.599998474121094,-0.016493462896966293
4493,2017-07-13,38.53499984741211,38.709999084472656,37.915000915527344,38.5,721736.0,0.0009090869457690776,3.1298786227396582,0.14583167766033536,64.2741954835221,54.16660109722477,-1.3714360545323245,-1.3880537166000977,-1.3851595952632323,-0.28414818202993786,10.586310501102169,0.7949981689453125,-0.02473046200864104,1.309499931335452,-0.12399741382429852,2.7429972764952026,0.5927512587555768,2.0262486039153274,-1.9592615945311707,85.41673289403737,26.657038420865682,0.7167486725798757,7,-1.1450004577636719,-1.2299995422363281,-1.4937505722045898,-0.05500030517578125,-0.4900016784667969,3,-0.02530163430600274,-1.290323573023914,38.5,-1.3653743168396728,38.2400016784668,-1.2166626400315113,37.875,-0.02530163430600274
4494,2017-07-14,38.790000915527344,38.88000106811523,38.209999084472656,38.54999923706055,486374.0,0.006617388585051787,2.1904705679331538,6.857220708446866,62.26577314844305,55.831993527208205,-1.2990105457554364,-1.625173288514695,-1.6807471571424273,-0.5466984852969716,11.24883069610071,0.670001983642571,0.0018966887915610187,1.500251007080081,-0.09235201188995035,3.0928540260501123,0.7039494975950689,2.296552516565093,-1.9938366100048128,93.35792007432376,35.51074995253337,0.7963015094850147,7,-1.1949996948242188,-1.4349994659423828,-1.7487516403198242,-0.3100013732910156,-1.0600013732910156,4,-0.03093582713629439,3.1298786227396582,38.53499984741211,-1.290323573023914,38.5,-1.3653743168396728,38.2400016784668,-0.03093582713629439
4495,2017-07-17,36.53499984741211,37.21500015258789,36.18000030517578,36.849998474121094,2149717.0,-0.05813356573581763,-1.0195164069565348,-1.3124850989430183,47.191730117661955,56.27271458660317,1.0490665676756166,0.5829249904241891,0.5066273021997247,1.6985014430299117,12.153571163619281,2.6100006103515625,0.11446599179200234,-0.7060001373290987,-2.3296045081231824,0.917604233464985,-1.5178023227261406,0.10580204806794313,2.345001220703118,13.148127478669524,-43.03368554805889,0.8118021853970435,7,0.9950008392333984,0.8200016021728516,0.5062494277954102,1.9449996948242188,1.9249992370605469,0,0.03708771172561831,2.1904705679331538,38.790000915527344,3.1298786227396582,38.53499984741211,-1.290323573023914,38.5,0.03708771172561831
4496,2017-07-18,35.935001373291016,36.53499984741211,35.36999893188477,36.25,1614233.0,-0.016422566761378876,1.6327754238201195,1.0,42.80488020461651,55.00412075000946,1.7570186204295055,1.1791930353198055,1.0143526340928588,2.2967663236573017,12.475415990831324,1.1650009155273366,0.26437329905289175,-1.2652486801147447,-2.9791407252386293,0.4486433650091399,-2.122194702676687,-0.4083026575528024,2.9449996948242116,16.096925855806568,-37.33851900219275,0.8569460225619437,7,1.1899986267089844,1.1899986267089844,1.106247901916504,2.5449981689453125,2.164997100830078,1,0.053708090480560466,-1.0195164069565348,36.53499984741211,2.1904705679331538,38.790000915527344,3.1298786227396582,38.53499984741211,0.053708090480560466
4497,2017-07-19,35.86000061035156,35.96500015258789,35.400001525878906,35.7599983215332,1065703.0,-0.0020871228627584726,2.6451362825324556,-0.3174689676052074,47.4004173756437,55.014886701993376,1.7626319046384324,1.2099019123803885,1.058943333319462,2.379160093321204,12.635920549320279,0.5649986267089844,0.31692104599341775,-1.272749519348146,-3.0883440693859896,0.5428450306896977,-2.1805467943670678,-0.36495224432922413,2.8796003723144494,13.960153283354526,-43.75619479980642,0.907797275018922,7,1.2649993896484375,1.2649993896484375,1.181248664855957,2.6199989318847656,1.8999977111816406,2,0.0716675864774623,1.6327754238201195,35.935001373291016,-1.0195164069565348,36.53499984741211,2.1904705679331538,38.790000915527344,0.0716675864774623
4498,2017-07-20,35.435001373291016,36.02000045776367,35.169998168945305,35.9900016784668,1145238.0,-0.011851623810008038,1.7642446873178164,-5.549876025176426,47.3364787202792,54.64678966212204,2.1433921750965794,1.6099379880647646,1.4547369226794586,2.8085173419730793,12.871069031439047,0.8500022888183665,0.41075881708283646,-1.6294988632202134,-3.594256176908445,0.33525845046801805,-2.6118775200643327,-0.6471202063760941,3.1698155273437436,7.142937931531056,-55.48341899286644,0.9823786568441162,7,1.5899982452392507,1.5899982452392507,1.5499982833862305,3.0449981689453125,2.2249984741210938,3,0.0766191631823756,2.6451362825324556,35.86000061035156,1.6327754238201195,35.935001373291016,-1.0195164069565348,36.53499984741211,0.0766191631823756
4499,2017-07-21,35.5,36.09000015258789,35.29999923706055,35.314998626708984,1038155.0,0.0018343057482699265,-6.348840510281932,-0.33333562444154236,41.41035525022734,52.722640656419664,1.9547444744726334,1.5234159230770317,1.3608470048421921,2.751572167908236,12.800917953252089,0.7900009155273438,0.3403301473597935,-1.5012502670288086,-3.584478417003126,0.5819778829455089,-2.5428643420159673,-0.45963619204164985,2.898727776733395,16.136993200705405,-46.118655192211584,1.0416140749871587,7,1.5249996185302663,1.5249996185302663,1.0049991607666016,2.979999542236328,2.020000457763672,4,0.07169008926606524,1.7642446873178164,35.435001373291016,2.6451362825324556,35.86000061035156,1.6327754238201195,35.935001373291016,0.07169008926606524
4500,2017-07-24,35.275001525878906,35.54499816894531,35.049999237060554,35.5,650997.0,-0.0063379851865096315,2.142902124155258,-1.2161989401406272,41.379330066153784,50.8636491390665,1.9804090723989844,1.6706450830508643,1.5564842038497844,2.981800809256349,13.532407808341224,0.4949989318847585,0.3405605381889245,-1.6224988937377915,-3.835249814656507,0.5902520271809237,-2.7288743541971527,-0.5161234332784304,2.9300024743872015,15.151663053194692,-48.29468332301572,1.1063754604593594,7,1.6899986267089844,1.6899986267089844,1.3187475204467773,3.204998016357422,1.6349983215332031,0,0.0695959719394017,-6.348840510281932,35.5,1.7642446873178164,35.435001373291016,2.6451362825324556,35.86000061035156,0.0695959719394017
4501,2017-07-25,35.39500045776367,35.630001068115234,35.20000076293945,35.27000045776367,619440.0,0.003401812237959323,-2.245292796683365,-0.5555593231833441,31.762649916615842,47.3139789203515,1.5806263971092562,1.5036963614916488,1.4079130290358393,2.857404259190666,13.827282688311415,0.43000030517578125,0.2767422176765848,-1.4237499237060547,-3.735526862939899,0.8880270155277898,-2.5796383933229805,-0.26786145408912887,2.5576031614459893,33.17316509555029,-26.09767372858427,1.155888469616923,7,1.5699996948242188,1.5699996948242188,1.269998550415039,3.0849990844726562,1.5449981689453054,1,0.0865941117974105,2.142902124155258,35.275001525878906,-6.348840510281932,35.5,1.7642446873178164,35.435001373291016,0.0865941117974105
4502,2017-07-26,35.86000061035156,36.13999938964844,35.09000015258789,35.459999084472656,917584.0,0.013137452933296823,1.187500496705847,3.20001220703125,38.959943387660466,44.50128424303354,0.7842305806868453,0.9906447719332618,0.9694460793510586,2.3885901106573613,14.31063069857126,1.0499992370605469,0.12774197728018777,-0.8959997177123995,-3.2417986429254952,1.4497992075006962,-2.068899180318944,0.2768997448941448,1.8603946582861681,74.31204219264552,15.689048432223139,1.1728994626065476,7,1.1049995422363281,1.1049995422363281,0.9437484741210938,2.6199989318847656,1.1399993896484375,2,0.06246508158516084,-2.245292796683365,35.39500045776367,2.142902124155258,35.275001525878906,-6.348840510281932,35.5,0.06246508158516084
4503,2017-07-27,35.18000030517578,35.849998474121094,35.014999389648445,35.52000045776367,560522.0,-0.018962640647013473,-1.4925272009884338,-0.8499971389879647,30.163944473002573,40.93441439020681,1.048541624249971,1.6725179884101067,1.675717363633261,3.063657622489046,14.236104558214052,0.8450012207031179,-0.07699112376371886,-1.5227500915527372,-3.963807342213812,0.9183071591083376,-2.7432787168832746,-0.3022214662221998,2.326763280935772,14.666748046874462,-38.03402299507583,1.2205286253305356,7,0.9349994659423828,1.7674999237060547,1.5849990844726562,3.299999237060547,1.7949981689453125,3,0.0733370663438524,1.187500496705847,35.86000061035156,-2.245292796683365,35.39500045776367,2.142902124155258,35.275001525878906,0.0733370663438524
4504,2017-07-28,35.02000045776367,35.48500061035156,34.85499954223633,35.009998321533196,698381.0,-0.004548034281528168,-2.9375104308227833,-0.029418034534235353,26.14869615043618,38.596299504959504,0.690099577603732,1.8643071404228806,1.8161822630744524,3.2159878104524893,13.859323336667934,0.6300010681152344,-0.3716303301356305,-1.6422498703002901,-4.16962689908506,0.8851271584844795,-2.905938384692675,-0.3785613559079053,2.2375867087015706,12.840539698089682,-34.50964253940761,1.263688514392386,7,0.6749992370605469,1.8474998474121094,1.7449989318847656,3.4599990844726562,1.9850006103515554,4,0.07538547558936903,-1.4925272009884338,35.18000030517578,1.187500496705847,35.86000061035156,-2.245292796683365,35.39500045776367,0.07538547558936903
4505,2017-07-31,34.345001220703125,35.080001831054695,34.345001220703125,35.0,805893.0,-0.019274678133560763,-1.244280855425638,-65.48588863458353,19.062716830435193,35.9582813522727,1.1418568290780016,2.4855992913907414,2.4833877103937496,3.8770790454570303,13.943912171636146,0.7350006103515696,-0.7210346869903574,-2.202249145507814,-4.933977366934208,0.5294790759185801,-3.568113256221011,-0.8363850347946169,2.624275430854645,0.0,-40.38283819721615,1.365864110713197,7,0.8974990844726562,2.2674999237060547,2.594998359680176,4.134998321533203,2.8149986267089844,0,0.09244428953889972,-2.9375104308227833,35.02000045776367,-1.4925272009884338,35.18000030517578,1.187500496705847,35.86000061035156,0.09244428953889972
4506,2017-08-01,34.375,34.529998779296875,34.05500030517578,34.174999237060554,890098.0,0.0008734540174886174,-1.1590907120501461,-0.3053452453058644,15.993375692338276,32.46861005412765,0.9692250288190607,2.41812359847858,2.4306311764615245,3.835760250117687,14.28710026774645,0.47499847412109375,-1.1053829396379982,-2.0697504043579116,-4.969467707496641,0.8299668987808175,-3.519609055927276,-0.619891752788547,2.2268780912381203,15.347713925023326,-18.689651523169317,1.449858651569365,8,0.7224998474121094,2.092500686645508,2.722498893737793,3.9599990844726634,2.654998779296882,1,0.073745450106534,-1.244280855425638,34.345001220703125,-2.9375104308227833,35.02000045776367,-1.4925272009884338,35.18000030517578,0.073745450106534
4507,2017-08-02,34.44499969482422,34.80500030517578,34.200000762939446,34.43000030517578,588822.0,0.002036354758522707,-1.5473746767535155,0.07499666215262812,16.475379234395845,29.039599000140612,0.7570066284141745,2.2226538650686862,2.333865848732401,3.7384461620168707,15.640158346424121,0.6049995422363352,-1.2302624044486308,-1.8477506637573242,-4.835251439779086,1.1397501122644371,-3.341501051768205,-0.35400027574644355,1.7493779506439253,21.727007659154857,-5.571158124677716,1.4937503880108802,8,0.6525001525878906,2.022500991821289,2.652499198913574,3.8899993896484446,2.375,2,0.07243428520801132,-1.1590907120501461,34.375,-1.244280855425638,34.345001220703125,-2.9375104308227833,35.02000045776367,0.07243428520801132
4508,2017-08-03,34.580001831054695,34.959999084472656,34.314998626708984,34.380001068115234,689693.0,0.003919353677647397,-2.9090268064594436,13.33392675483262,14.79931360916558,26.082816595578194,0.545314016163907,1.9867077387157437,2.166667358030729,3.5851797843607827,16.994601246557824,0.6450004577636719,-1.2721503632048865,-1.583998680114739,-4.636280619472551,1.4682832592430728,-3.110139649793645,-0.0578577104358331,1.2720754399666703,36.71338558311553,17.03721894460365,1.5261409696789043,8,0.5174980163574148,1.8874988555908132,2.5174970626830984,3.6699981689453054,2.4099998474121023,3,0.06998259227308701,-1.5473746767535155,34.44499969482422,-1.1590907120501461,34.375,-1.244280855425638,34.345001220703125,0.06998259227308701
4509,2017-08-04,37.599998474121094,37.79499816894531,36.400001525878906,36.5,2336227.0,0.08733361721092447,-1.1461562388126272,5.499971389879452,57.89473684210526,27.917861792906134,-2.397605076447171,-1.0891291206980895,-0.8483566399643934,0.5653324535734257,18.32494295749835,3.214996337890618,-1.2884256263025549,1.4359979629516602,-1.6162839764061516,4.488279902309472,-0.09014300672724573,2.962138932630566,-3.5449981689453125,94.78610143836609,71.21557882744895,1.5261409696789043,8,-1.6749992370605469,-1.132497787475586,-0.5712490081787109,0.6500015258789062,-0.154998779296875,4,-0.01662234110009786,-2.9090268064594436,34.580001831054695,-1.5473746767535155,34.44499969482422,-1.1590907120501461,34.375,-0.01662234110009786
4510,2017-08-07,37.95000076293945,38.31999969482422,37.72999954223633,37.90999984741211,963958.0,0.009308571888885897,-1.9499895096225373,0.03636451910472399,65.51193921852388,31.667782826451468,-2.6018689594184607,-1.5106776733676242,-1.189539026467429,0.2176759447135126,19.42607468117088,0.720001220703125,-1.2602589733274243,1.782250213623044,-1.2790537851103068,4.843554212356395,0.25159821425636864,3.3129022129897194,-3.8202005004882835,91.32476002733345,64.04907186724449,1.530651999366677,8,-1.7625007629394531,-1.4825000762939453,-1.1450004577636719,-0.18000030517578125,-0.13000106811523438,0,-0.024901177228620175,-1.1461562388126272,37.599998474121094,-2.9090268064594436,34.580001831054695,-1.5473746767535155,34.44499969482422,-0.024901177228620175
4511,2017-08-08,38.224998474121094,38.31499862670898,37.68999862670898,38.0,574981.0,0.007246316354496463,2.086429055836142,5.62483311081442,67.66243963141832,34.856949075757896,-2.71916437208089,-1.883420991691871,-1.4418621416712796,-0.05255472815910878,20.230776552861567,0.625,-1.1760001299628513,2.0579980850219712,-1.0011744328565442,5.117170602900487,0.5284118260827171,3.5875843439612254,-3.9275902343750033,97.69414453076897,65.89479472006008,1.5295862589392561,8,-2.0374984741210938,-1.757497787475586,-1.4537477493286133,-0.6799983978271484,-0.30500030517578125,1,-0.027861312471470834,-1.9499895096225373,37.95000076293945,-1.1461562388126272,37.599998474121094,-2.9090268064594436,34.580001831054695,-0.027861312471470834
4512,2017-08-09,37.8650016784668,38.16999816894531,37.625,37.98500061035156,598805.0,-0.009417836756697828,1.2245093383366161,-0.5333322030449967,68.32582283666626,39.097157782831644,-2.28515745535816,-1.6584662965444181,-1.062584118106841,0.29395749170640784,20.702792433774665,0.5999984741210938,-1.0727755286062504,1.7297512054443374,-1.239324794646322,4.698827205534997,0.24521320539901126,3.2142892054896635,-3.4066897805175813,88.63925355776384,51.50187299038217,1.484538000045329,8,-1.6775016784667969,-1.397500991821289,-1.0937509536743164,-0.6450023651123047,0.009998321533203125,2,-0.02205210252624301,2.086429055836142,38.224998474121094,-1.9499895096225373,37.95000076293945,-1.1461562388126272,37.599998474121094,-0.02205210252624301
4513,2017-08-10,37.560001373291016,37.959999084472656,37.36999893188477,37.834999084472656,761409.0,-0.008054939697763941,1.2476294277928885,2.291667991226118,64.99275095548015,43.41316387228097,-1.7959096097211074,-1.5075484403527497,-0.755633819075058,0.5838022586065392,21.324748645427594,0.5900001525878835,-0.9156099977131902,1.4735008239746108,-1.358526360131421,4.305528008080643,0.057487231921598436,2.889514416027623,-2.947221963466802,60.41671633725135,19.771016121138096,1.4160135920530141,8,-1.3725013732910156,-1.0925006866455078,-0.7250003814697266,-0.34000205993652344,0.24499893188476562,3,-0.019701854403898267,1.2245093383366161,37.8650016784668,2.086429055836142,38.224998474121094,-1.9499895096225373,37.95000076293945,-0.019701854403898267
4514,2017-08-11,37.59000015258789,37.75500106811523,37.13999938964844,37.3650016784668,472461.0,0.0007986895154430407,1.2162210461200393,-0.8181830792492614,67.34083548547298,48.77739927839628,-1.5902477084020958,-1.7202562042637908,-0.7947382586632301,0.5385088148575434,21.682248880100268,0.6150016784667898,-0.8318116623481586,1.5634996414184599,-1.0713434918361742,4.198342774673094,0.24607807479114285,2.880921208045777,-2.8289319313636767,38.13564801344842,-5.497974615832092,1.3174215666273177,8,-1.4025001525878906,-1.1224994659423828,-0.7524995803833008,-0.37000083923339844,0.11500167846679688,4,-0.015961651281871214,1.2476294277928885,37.560001373291016,1.2245093383366161,37.8650016784668,2.086429055836142,38.224998474121094,-0.015961651281871214
4515,2017-08-14,37.88999938964844,38.11000061035156,37.74499893188477,37.78499984741211,331621.0,0.007980825640935718,-2.9459348000909538,0.4666677969550032,68.19840901059825,54.57795853598072,-1.4913367250552696,-2.016947315039971,-1.1005448776596438,0.2308716533881281,22.096161179129208,0.5200004577636719,-0.6072799449527153,1.7957489013671903,-0.9610092025711481,4.552507005305529,0.41736984939802113,3.1741279533363596,-2.986573909480221,63.82982867940004,18.093403182517747,1.3783790519691679,8,-1.6299991607666016,-1.4224987030029297,-1.0524988174438477,-0.6700000762939453,-0.3899993896484375,0,-0.011744515755938267,1.2162210461200393,37.59000015258789,1.2476294277928885,37.560001373291016,1.2245093383366161,37.8650016784668,-0.011744515755938267
4516,2017-08-15,37.8650016784668,38.02999877929688,37.665000915527344,37.9900016784668,306786.0,-0.0006597443015127213,2.5610554914583807,-1.1904813805631245,65.62746967117434,60.039301917845,-1.0272463951135933,-1.93937812626217,-1.0414673582631906,0.24353775582160608,21.811082403509147,0.36499786376953836,-0.32345093712632433,1.6742511749267592,-1.1919806019890942,4.540482951842613,0.24113528646883253,3.107367063384686,-2.8249132297123367,70.38865515095848,27.099178444747125,1.433115888457927,8,-1.5475025177001953,-1.397500991821289,-0.8550014495849609,-0.6450023651123047,-0.13500213623046875,1,-0.0011884849240128004,-2.9459348000909538,37.88999938964844,1.2162210461200393,37.59000015258789,1.2476294277928885,37.560001373291016,-0.0011884849240128004
4517,2017-08-16,38.43000030517578,38.54499816894531,37.8849983215332,38.0,490413.0,0.014921394471515192,1.0000115597581698,-3.44000244140625,75.79370077214466,66.81645604706489,-1.0812296104739687,-2.426367947793615,-1.58623411347709,-0.3489146257081117,21.671620169687465,0.6799964904785156,0.11899802265946136,2.1107498168945327,-0.9188307031730716,5.140330336962137,0.595959556860727,3.6255400769283384,-3.2587154065785313,91.81509155281393,43.050051612036,1.5147902600338037,8,-0.9575004577636719,-1.9624996185302734,-1.2775001525878906,-1.210000991821289,-0.5250015258788991,2,-0.013270937605529554,2.5610554914583807,37.8650016784668,-2.9459348000909538,37.88999938964844,1.2162210461200393,37.59000015258789,-0.013270937605529554
4518,2017-08-17,38.150001525878906,38.57500076293945,38.04999923706055,38.38999938964844,411836.0,-0.007285942676902968,-1.3863573311138855,-0.5581341707918597,74.37700576543367,68.64781926076806,-0.2699604193839207,-2.036975980551624,-1.2927084516993403,-0.08606163738825501,21.34478969062325,0.5250015258789062,0.6049981742953605,1.6950010299682603,-1.410118433072995,4.800120493009516,0.1424412984476362,3.2475607614888844,-2.7762938310607694,70.38335677088179,16.368795319112202,1.5525597315206274,8,-0.29250144958496094,-1.6825008392333984,-0.845001220703125,-0.9300022125244141,-0.6550025939941335,3,-0.007208427650844507,1.0000115597581698,38.43000030517578,2.5610554914583807,37.8650016784668,-2.9459348000909538,37.88999938964844,-0.007208427650844507
4519,2017-08-18,38.04499816894531,38.3849983215332,37.88999938964844,37.90499877929688,409760.0,-0.0027523814609120567,-4.823579570954133,-0.5833359824522067,81.62395503214785,70.43804324005961,-0.10638290870129197,-1.8251058888418896,-1.1823729485087568,-0.0025015204962386406,21.020463055935107,0.4949989318847656,1.1219074999469925,1.4627477645874052,-1.6858729375419372,4.611368466716748,-0.11156258647726958,3.03705811565208,-2.4151870286774724,41.75794693797133,-18.300542515824922,1.5743103510646719,8,-0.1874980926513672,-1.5774974822998047,-0.6974983215332031,-0.8249988555908203,-0.6199989318847656,4,-0.006308263249318102,-1.3863573311138855,38.150001525878906,1.0000115597581698,38.43000030517578,2.5610554914583807,37.8650016784668,-0.006308263249318102
4520,2017-08-21,37.72999954223633,38.14500045776367,37.53499984741211,37.91999816894531,526069.0,-0.008279633115243712,-1.1034575745019501,-1.3571389645777256,77.34315103799096,71.5136778407899,0.19458990171697366,-1.3879137586066506,-0.8570495203865676,0.2810208941545227,20.294154218957562,0.6100006103515625,1.6713714731882092,1.0249992370605483,-2.1003701722840447,4.150368646405141,-0.5376854676117517,2.5876839417328483,-1.8645732321547612,18.74995415031361,-45.02410721264465,1.5626847046722978,8,0.1275005340576172,-1.414999008178711,-0.25499820709228516,-0.5100002288818359,-0.6300010681152344,0,-0.000662542048368131,-4.823579570954133,38.04499816894531,-1.3863573311138855,38.150001525878906,1.0000115597581698,38.43000030517578,-0.000662542048368131
4521,2017-08-22,38.459999084472656,38.5099983215332,37.64500045776367,37.93000030517578,486249.0,0.019347987041959502,1.74603693611868,-2.7894874214467844,79.54381883446942,72.76012184054579,-0.5571605899182615,-1.9779272110842072,-1.5718972438087064,-0.47437390194886575,19.783376804815173,0.8649978637695312,1.7101293866284308,1.6017488479614244,-1.5535940402086368,4.7570917361314855,0.024077403876390235,3.1794202920464585,-2.377806818162462,88.94215603565272,19.029465884067278,1.5776714440850317,8,-0.6024990081787109,-2.144998550415039,-1.0174980163574219,-1.239999771118164,-0.9949989318847656,1,-0.024960975229462057,-1.1034575745019501,37.72999954223633,-4.823579570954133,38.04499816894531,-1.3863573311138855,38.150001525878906,-0.024960975229462057
4522,2017-08-23,38.099998474121094,38.52999877929688,37.95000076293945,38.459999084472656,345655.0,-0.00936039050757298,1.31999206542965,-0.6792479990787125,75.0712403980333,73.8799540008295,-0.17916081210722723,-1.5194080185583658,-1.209158807899854,-0.14331729742036714,19.99191306829225,0.579998016357429,1.6568711635709263,1.1297483444213867,-2.0354057924137052,4.294902481256479,-0.4528287239961557,2.712325412838929,-1.8183815280805575,54.326743205076475,-18.96811975632297,1.5825770684175449,8,-0.24249839782714844,-1.7849979400634766,-0.9749984741210938,-0.8799991607666016,-0.024997711181640625,2,-0.009711258443647508,1.74603693611868,38.459999084472656,-1.1034575745019501,37.72999954223633,-4.823579570954133,38.04499816894531,-0.009711258443647508
4523,2017-08-24,37.7599983215332,38.20000076293945,37.7599983215332,38.185001373291016,241435.0,-0.008923888876762875,-1.070584856209385,1.1805620311109228,51.84331939003414,72.15800776800295,0.21477861111561936,-1.0289660854235976,-0.8598378642483766,0.157164995135183,20.03994078853611,0.44000244140625,1.5489319686408152,0.6607482910156222,-2.4059606137505014,3.7274571957817457,-0.8726061613674432,2.1941027433986875,-1.2949106701407516,22.61293624656373,-45.982109783837416,1.533354452383063,8,0.2950019836425781,-1.444997787475586,-0.6349983215332031,-0.5399990081787109,0.7300033569335938,3,0.003840054666554016,1.31999206542965,38.099998474121094,1.74603693611868,38.459999084472656,-1.1034575745019501,37.72999954223633,0.003840054666554016
4524,2017-08-25,37.65999984741211,37.99499893188477,37.540000915527344,37.79999923706055,434415.0,-0.0026482647925348823,-1.3947437107234297,0.3294079632355581,46.45474674630607,69.7420452941927,0.36403268220841767,-0.7600107162453895,-0.7705087939169388,0.2109147465695571,19.81684775134461,0.454998016357429,1.4561944789701045,0.42874984741210653,-2.4845598417540273,3.3420595365782404,-1.027904997170964,1.885404691995177,-1.0261191470958977,12.562827556329056,-50.96119909983177,1.456654844583067,8,0.3950004577636719,-1.3449993133544922,-0.635000228881843,-0.5524997711181641,1.4300003051757812,4,-0.004381330754006263,-1.070584856209385,37.7599983215332,1.31999206542965,38.099998474121094,1.74603693611868,38.459999084472656,-0.004381330754006263
4525,2017-08-28,37.52000045776367,37.79999923706055,37.27999877929688,37.49499893188477,203475.0,-0.00371745592712891,-1.2857070995003588,-0.1785831062669792,41.087234766974966,67.01535252705945,0.49844512451815604,-0.38994505596058104,-0.6431866942522291,0.29907066027884355,18.959056978038628,0.5200004577636648,1.4035914897104647,0.1300004959106431,-2.447796898920778,2.7077978907420643,-1.1588982015050675,1.4188991933263537,-0.7308301524375977,19.20013427734318,-38.349177347904686,1.2888986974157102,8,0.4074993133544922,-1.2049999237060547,-0.49500083923340554,-0.7600002288818359,1.5699996948242188,0,-0.0025320154462702416,-1.3947437107234297,37.65999984741211,-1.070584856209385,37.7599983215332,1.31999206542965,38.099998474121094,-0.0025320154462702416
4526,2017-08-29,36.90999984741211,37.38999938964844,36.875,37.26499938964844,530704.0,-0.016258011804617167,-1.4235308901275459,-14.199115044251823,38.64443343729645,62.88765615652075,1.0714019218266984,0.4423905556789549,-0.02871224660394489,0.8456498272124193,17.615057067302654,0.6450004577636719,1.316291747138422,-0.6067501068115249,-2.777503132612722,1.5640029189896723,-1.6921266197121199,0.47862640608907014,1.6650009155273438,2.1147959654072306,-49.374358919327356,1.0853765129005977,8,0.8150005340576172,-0.5949993133544922,0.05500030517578125,-0.14999961853027344,1.9650001525878906,1,0.00514761927646834,-1.2857070995003588,37.52000045776367,-1.3947437107234297,37.65999984741211,-1.070584856209385,37.7599983215332,0.00514761927646834
4527,2017-08-30,36.93999862670898,37.23500061035156,36.88000106811523,37.22000122070313,422220.0,0.0008127547933050039,1.29030948132657,0.7887407184535276,42.11190964295133,59.30264547624493,0.9027536135327168,0.641800191466551,-0.06862577352504218,0.7425790562186378,16.63235846500899,0.35499954223633523,1.1908252278433267,-0.7015012741088924,-2.3538388702074258,0.950836321989641,-1.527670072158159,0.12466752394037428,1.6010021209716854,4.905553908118574,-43.57665323654474,0.8261687980492677,8,0.7625007629394602,-0.6249980926513601,0.025001525878913355,-0.17999839782714133,1.9650001525879048,2,0.014212277893787428,-1.4235308901275459,36.90999984741211,-1.2857070995003588,37.52000045776367,-1.3947437107234297,37.65999984741211,0.014212277893787428
4528,2017-08-31,37.0,37.29499816894531,36.92499923706055,37.18999862670898,475898.0,0.001624292786184256,-1.1764633284340675,0.678560237598883,42.550494225446954,54.96114983105595,0.7403222657334041,0.8141360145303409,-0.12483155112688138,0.6150205829698976,15.855157879364453,0.3699989318847656,1.09250610921967,-0.7624998092651367,-1.646804461369534,0.12180484283926063,-1.204652135317339,-0.3203474832129345,1.507680732727053,11.160724929410932,-37.03447648351828,0.4421523260522,8,0.7024993896484375,-0.6849994659423828,-0.034999847412109375,-0.23999977111816406,1.2050018310546875,3,0.02905407467403931,1.29030948132657,36.93999862670898,-1.4235308901275459,36.90999984741211,-1.2857070995003588,37.52000045776367,0.02905407467403931
4529,2017-09-01,36.974998474121094,37.32500076293945,36.7599983215332,37.0,313592.0,-0.0006757169156461629,-1.4835172205640699,0.13158792940751793,37.584782608695654,50.54355333891203,0.6678100650160417,0.8326012221601928,-0.0951183701936884,0.5739490170899728,15.35017060824252,0.56500244140625,0.8635624372560713,-0.756251335144043,-1.7064530121484083,0.19395034186032234,-1.2313521736462292,-0.28115049664185676,1.500028643951417,20.673073396177973,-24.489237820459177,0.4751008385021844,9,0.6700000762939453,-0.6599979400634766,-0.44374847412109375,-0.2149982452392578,1.06500244140625,4,0.04097371918503412,-1.1764633284340675,37.0,1.29030948132657,36.93999862670898,-1.4235308901275459,36.90999984741211,0.04097371918503412
4530,2017-09-04,37.00500106811523,37.18000030517578,36.57500076293945,36.834999084472656,314657.0,0.000811429215206827,1.3269192678722077,-6.799664327128187,38.34688290851337,45.9661160138058,0.5857491087287414,0.7675229379678328,-0.1388226865777611,0.47114982962386875,14.514249230100265,0.6049995422363281,0.6493379391854432,-0.6789987564086957,-1.6762190362805498,0.31822152346315846,-1.1776088963446227,-0.1803886164727686,1.401424898095712,52.76086254428948,10.3438104770078,0.49861013993592807,9,0.5474987030029368,-0.6900005340576101,-0.7237510681152273,-0.24500083923339133,0.7899971008300852,0,0.056343710965844895,-1.4835172205640699,36.974998474121094,-1.1764633284340675,37.0,1.29030948132657,36.93999862670898,0.056343710965844895
4531,2017-09-05,37.15999984741211,37.68000030517578,37.025001525878906,37.150001525878906,556818.0,0.004188590050614449,-4.038484675088399,0.05881296981936743,30.640252235027035,41.02933955124955,0.25362408820187454,0.5572149007272458,-0.29375426726755194,0.24838670703353216,13.634770820934339,0.674999237060554,0.3976943957616683,-0.47075004577637003,-1.4600416258789863,0.5185415343262463,-0.9653958358276782,0.023895744274938124,1.1365406066025372,52.94111554912676,16.079725142195684,0.494645790051309,9,0.22750091552734375,-0.8449993133544922,-1.232499122619629,-0.5474987030029297,2.8349990844726634,1,0.051937575702390326,1.3269192678722077,37.00500106811523,-1.4835172205640699,36.974998474121094,-1.1764633284340675,37.0,0.051937575702390326
4532,2017-09-06,37.02999877929688,37.16999816894531,36.50500106811523,37.0,760897.0,-0.0034984141186502615,3.29033766489471,3.000381533766449,32.10861023361031,38.83659408942468,0.24125456156090053,0.6550362365925224,-0.169869752141814,0.32466767874105784,12.827715528884479,0.6649971008300852,0.17507432074771856,-0.5590009689330984,-1.5767364535985138,0.45873451573231705,-1.0678687112658096,-0.050133226600387104,1.1632492932532514,44.68068528240235,11.561428611130992,0.508867742332709,9,0.2200012207031179,-0.642498016357429,-1.2474985122680735,-0.5624980926513743,3.3600006103515554,2,0.04982450125638782,-4.038484675088399,37.15999984741211,1.3269192678722077,37.00500106811523,-1.4835172205640699,36.974998474121094,0.04982450125638782
4533,2017-09-07,36.81999969482422,37.38999938964844,36.75,37.38999938964844,723955.0,-0.005671052967737955,1.2456130957957998,-19.000762970493973,31.066487743444853,37.12678753355121,0.33960565077946114,0.8503516906558559,0.05949354146007124,0.485487125490323,12.178226774316277,0.6399993896484375,-0.164939586252288,-0.7319999694824233,-1.8064027418199586,0.34240280285511204,-1.269201355651191,-0.19479858331365563,1.2381886173711223,26.80841116944129,-5.002554569903122,0.5372013861687666,9,0.3325004577636719,-0.375,-1.0374994277954102,-0.35249900817871094,3.3199996948242188,3,0.05662680884719706,3.29033766489471,37.02999877929688,-4.038484675088399,37.15999984741211,1.3269192678722077,37.00500106811523,0.05662680884719706
4534,2017-09-08,36.9900016784668,37.01499938964844,36.650001525878906,36.79999923706055,398361.0,0.00461710986017394,2.041675938582827,-0.33333779496995086,38.02593990810171,36.78664366034307,0.0721579651287314,0.6673077977553561,-0.07539090331340503,0.2922623976737526,11.819430821597646,0.36499786376953125,-0.46350649053548665,-0.5319980621337876,-1.6350578302584395,0.5710617059908643,-1.0835279461961136,0.019531821928538307,0.9439316542021317,41.27667449085968,7.49080775286302,0.551529884062327,9,0.10249900817871094,0.4974994659423828,-1.2075014114379883,-0.5225009918212891,3.5749969482421804,4,0.03284671796311889,1.2456130957957998,36.81999969482422,3.29033766489471,37.02999877929688,-4.038484675088399,37.15999984741211,0.03284671796311889
4535,2017-09-11,37.44499969482422,37.44499969482422,36.93000030517578,37.08000183105469,479856.0,0.012300567605064261,1.8219309797036014,1.9210167041439126,31.97160729385746,36.045218533294296,-0.44097048459742183,0.18684163134282983,-0.5155340779451265,-0.17492605854629062,11.161968413643995,0.5149993896484375,-0.5299599999326219,-0.05475006103515767,-1.1444263119602027,1.0349261898898874,-0.5995881864976838,0.4900880644273684,0.37461905668041595,79.99993506894067,50.993703959398594,0.5448381254625227,9,-0.35249900817871094,0.095001220703125,-1.2487497329711914,-0.9774990081787109,2.7150001525878906,0,0.01589000468827262,2.041675938582827,36.9900016784668,1.2456130957957998,36.81999969482422,3.29033766489471,37.02999877929688,0.01589000468827262
4536,2017-09-12,37.81999969482422,37.834999084472656,37.375,37.375,390208.0,0.010014688290993279,-1.0674130334150564,1.2191843815973746,45.05302830153073,36.372009495358675,-0.7524391760747022,-0.20206251883742254,-0.8639230468045014,-0.5711568149454109,10.746537333668918,0.45999908447265625,-0.5566296603289018,0.3225000381469698,-0.764182298015406,1.4091823743093457,-0.22084112993422167,0.8658412062281613,-1.3149986267089915,98.87222466019028,70.05046847352398,0.5433411680811885,9,-0.6499996185302734,-0.279998779296875,-1.4924993515014648,-1.352499008178711,2.604999542236328,1,-0.0006610662633698139,1.8219309797036014,37.44499969482422,2.041675938582827,36.9900016784668,1.2456130957957998,36.81999969482422,-0.0006610662633698139
4537,2017-09-13,37.91999816894531,38.05500030517578,37.540000915527344,37.84000015258789,569072.0,0.0026440633243784983,1.942834410524136,0.17977094655991221,53.0887999611166,37.54293235487752,-0.7809286419604504,-0.3607225542643775,-0.9697720776004886,-0.7027181193662528,9.94161269622105,0.5149993896484375,-0.5465801725194694,0.44799861907959126,-0.5681981395490894,1.464195377708272,-0.060099760234749056,0.9560969983939316,-1.3883971405029385,90.3912986815526,58.27323722748918,0.5080983793143401,9,-0.6399974822998047,-0.37999725341796875,-1.5924978256225586,-1.4524974822998047,2.140003204345703,2,0.05472048689703746,-1.0674130334150564,37.81999969482422,1.8219309797036014,37.44499969482422,2.041675938582827,36.9900016784668,0.05472048689703746
4538,2017-09-14,37.875,38.00500106811523,37.665000915527344,37.79999923706055,400956.0,-0.0011866606307530114,1.0298340905726988,0.9375327833675076,54.240634428585395,39.3935825570875,-0.669124580395895,-0.35561576568983355,-0.9206294007973383,-0.6914615654732756,9.066873291526626,0.3400001525878835,-0.473641399980373,0.4167505264282241,-0.5677671689615593,1.4012682218180075,-0.07550832126666762,0.9090093741231158,-1.282463000488292,87.18857924802884,50.42418803359567,0.49225884769489325,9,-0.5949993133544922,-0.33499908447265625,-1.547499656677246,-1.4074993133544922,2.674999237060547,3,0.06640262414913356,1.942834410524136,37.91999816894531,-1.0674130334150564,37.81999969482422,1.8219309797036014,37.44499969482422,0.06640262414913356
4539,2017-09-15,37.80500030517578,37.974998474121094,37.61999893188477,37.849998474121094,623701.0,-0.001848176761035436,1.4067914964050623,-0.5999694827323127,55.780929609941424,41.33069885724617,-0.5241249829807302,-0.320974532697349,-0.8615590149618839,-0.6478896548925661,8.34197329769122,0.354999542236321,-0.4196043338323818,0.35875072479247905,-0.6011987090193145,1.3187001586042726,-0.12122399211341417,0.8387254416983723,-1.153964773437508,77.77777777777779,37.18918412404636,0.4799747169058956,9,-0.5249996185302734,-0.2649993896484375,-1.4774999618530273,-1.3374996185302734,2.9000015258789062,4,0.06176429217361967,1.0298340905726988,37.875,1.942834410524136,37.91999816894531,-1.0674130334150564,37.81999969482422,0.06176429217361967
4540,2017-09-18,37.70500183105469,38.11000061035156,37.625,37.98500061035156,356849.0,-0.0026451123743914673,-1.2045359966708282,6.222448287555103,70.33255218140415,45.74095440684362,-0.35133592237636435,-0.2349930635041062,-0.7827426570045475,-0.5747696091767907,8.127924523765525,0.4850006103515625,-0.36925484164973454,0.26000213623046875,-0.6984556480971733,1.2184599205581108,-0.21922675593334873,0.7392310283942862,-0.9978077083789145,44.89817102285703,-0.5340860898907209,0.47922889216382075,9,-0.39750099182128906,-0.16500091552734375,-1.3775014877319336,-1.2375011444091797,2.0649986267089844,0,0.07585192034916521,1.4067914964050623,37.80500030517578,1.0298340905726988,37.875,1.942834410524136,37.91999816894531,0.07585192034916521
4541,2017-09-19,37.5,37.93999862670898,37.45500183105469,37.66999816894531,349094.0,-0.005436993000908497,-2.7308234051293545,0.6071389645776567,63.14556555097287,49.189504997661686,-0.10396631392851674,-0.11130628710364476,-0.6135087059618485,-0.40042640116193695,7.43064286185853,0.48499679565428977,-0.2966370605470914,0.10300025939941548,-0.7292784959122613,0.9352790147110923,-0.31313911825642293,0.5191396370552539,-0.7086374880636797,6.869962260634581,-41.88391717319155,0.41613937765583936,9,-0.11999893188476562,0.04000091552734375,-1.1362495422363281,-1.0324993133544922,2.645000457763672,1,0.07093332926432283,-1.2045359966708282,37.70500183105469,1.4067914964050623,37.80500030517578,1.0298340905726988,37.875,0.07093332926432283
4542,2017-09-20,37.72999954223633,37.83000183105469,37.36999893188477,37.41999816894531,329305.0,0.00613332112630216,-1.2439174164255775,-1.823557131316758,65.86956053014359,53.05651308507265,-0.250579673739729,-0.39046586914559356,-0.8857227750129368,-0.6579027835296642,6.621967779715947,0.46000289916991477,-0.2180608381803566,0.3514997482299833,-0.429876142061012,1.1328756385209786,-0.03918819691551079,0.7421876933754774,-0.8595187443950962,48.64862078386647,-4.6597559776619235,0.39068794514549654,9,-0.34999847412109375,-0.18999862670898438,-1.3374996185302734,-1.2624988555908203,3.904998779296875,2,0.0714285642067749,-2.7308234051293545,37.5,-1.2045359966708282,37.70500183105469,1.4067914964050623,37.80500030517578,0.0714285642067749
4543,2017-09-21,37.90499877929688,38.00500106811523,37.52999877929688,37.79999923706055,278131.0,0.004638198759177037,2.1147270339566524,0.33870670030150574,68.97962170612166,56.49581106263042,-0.28551093044671916,-0.5839863351425336,-1.1029017268782795,-0.8589217065473846,6.137733004810957,0.47500228881834516,-0.11472807004575714,0.5192489624023509,-0.27952814734629783,1.3180260721509995,0.11986040752803007,0.9186375172766716,-0.9601467927050322,72.2971126931193,14.246713916407842,0.3993885548743243,9,-0.38499832153321023,-0.36499786376953836,-0.9349985122680735,-1.4374980926513743,3.975002288818345,3,0.05685272822568099,-1.2439174164255775,37.72999954223633,-2.7308234051293545,37.5,-1.2045359966708282,37.70500183105469,0.05685272822568099
4544,2017-09-22,37.49499893188477,37.900001525878906,37.08000183105469,37.8849983215332,424756.0,-0.010816511294442943,2.904706544840239,-3.714296094459263,58.65722381130844,59.46087956456942,0.22758949968422115,-0.19708647908451127,-0.7489361869799254,-0.477509978396192,5.662207351476395,0.8249969482421946,-0.013641352800604523,0.11749916076660583,-0.6727138900931919,0.9077122116264036,-0.2776073646632895,0.5126056861965012,-0.4802380278673368,40.29102841397361,-17.667200402299123,0.3951065254298974,9,0.10000228881835227,0.022500991821281957,-0.33249855041504617,-1.027498245239265,3.900001525878899,4,0.08147754079752434,2.1147270339566524,37.90499877929688,-1.2439174164255775,37.72999954223633,-2.7308234051293545,37.5,0.08147754079752434
4545,2017-09-25,37.42499923706055,37.97000122070313,37.39500045776367,37.5,389753.0,-0.001866907502821702,-7.518635734267815,0.1923099495285453,54.82695557433181,60.546871483769536,0.32905770774245724,-0.14184123508835,-0.6642429617624401,-0.43679567987646806,5.56576850318298,0.5750007629394602,0.11664113057771885,0.052249526977540484,-0.7354951089469424,0.8399941629020233,-0.34162279098470094,0.4461218449397819,-0.3449974060058594,37.29704762808143,-20.416104236422946,0.3938723179622428,9,0.17000198364257812,0.09250068664550781,-0.2624988555908203,-0.9574985504150391,3.970001220703125,0,0.08764202166625767,2.904706544840239,37.49499893188477,2.1147270339566524,37.90499877929688,-1.2439174164255775,37.72999954223633,0.08764202166625767
4546,2017-09-26,37.099998474121094,37.34500122070313,37.02000045776367,37.34500122070313,425184.0,-0.008684055298994298,1.6530377105844025,3.266670057474282,51.190473101146615,60.33594627710621,0.6047853824537057,0.2088304258310103,-0.3086795534553062,-0.15133091511004437,5.94878332457896,0.404998779296875,0.20478958968733707,-0.28225116729736044,-1.050848451718288,0.486346117123567,-0.6665498095078206,0.10204747491309973,1.0100021362304688,8.121620993602214,-49.12337662457589,0.38429864221046295,9,0.46500205993652344,0.41750144958496094,-0.0137481689453125,-0.6324977874755859,4.200000762939453,1,0.07196771141392433,-7.518635734267815,37.42499923706055,2.904706544840239,37.49499893188477,2.1147270339566524,37.90499877929688,0.07196771141392433
4547,2017-09-27,37.46500015258789,37.49499893188477,37.02999877929688,37.06999969482422,364914.0,0.009838320578945625,1.043965625654935,-1.6122286924298104,60.42004843868434,61.02254783378387,0.18825149573171984,-0.12102795745846606,-0.635829230942214,-0.5221333518147873,6.263273245557439,0.4650001525878906,0.2903445092644219,0.05650043487548828,-0.6838414262257899,0.7968422959767665,-0.31367049567514727,0.4266713654261238,0.6232004547119132,45.17760599817237,-15.259883108613188,0.3701709305506384,9,0.10000038146972656,0.05249977111816406,-0.3787498474121094,-0.9974994659423828,3.950000762939453,2,0.07153343905673681,1.6530377105844025,37.099998474121094,-7.518635734267815,37.42499923706055,2.904706544840239,37.49499893188477,0.07153343905673681
4548,2017-09-28,38.07500076293945,38.209999084472656,37.55500030517578,37.584999084472656,577073.0,0.016281879297134427,-1.3818170468653548,1.2405091407766522,65.3465389272217,62.085393313481674,-0.43627442838904074,-0.6812931083914862,-1.1864080617923136,-1.1310934004434259,6.903874340203607,0.7449989318847656,0.3199346473804354,0.6127510070800781,-0.1581779104666481,1.3836799246268043,0.22728654830671502,0.9982154658534412,-1.0550003051757812,88.65559014075929,24.72884733592433,0.3854644587733638,9,-0.46000099182128906,-0.7175006866455078,-0.9887504577636719,-1.6075000762939453,3.9199981689453196,3,0.09349960570608573,1.043965625654935,37.46500015258789,1.6530377105844025,37.099998474121094,-7.518635734267815,37.42499923706055,0.09349960570608573
4549,2017-09-29,38.4900016784668,38.4900016784668,37.849998474121094,38.099998474121094,546068.0,0.010899564207790924,2.2820407484570167,0.7959221804423476,64.94996141642639,61.48732767292859,-0.8313106424975985,-1.0297711759897368,-1.5380351231511824,-1.5425501273830236,7.606180439738906,0.6400032043457031,0.3257061466733404,0.9520017623901396,0.09028101167889702,1.813722513101382,0.5211413870345183,1.3828621377457608,-1.4600028991699148,100.0,36.53227151441312,0.4308603753556225,9,-0.7350006103515625,-0.9925003051757812,-1.3050012588500977,-2.022500991821289,3.0449981689453125,4,0.08807480493161335,-1.3818170468653548,38.07500076293945,1.043965625654935,37.46500015258789,1.6530377105844025,37.099998474121094,0.08807480493161335
4550,2017-10-02,39.09000015258789,39.11000061035156,38.5,38.5,447271.0,0.015588424212949814,-1.0677981443765558,1.5128084744270665,67.06991052887938,61.92336600380709,-1.3568765734725403,-1.5447582994066522,-2.05912759376897,-2.134122276734182,8.340710889713883,0.6199989318847656,0.3477049791657194,1.4477502822876005,0.3781287554138899,2.517371809161311,0.9129395188507488,1.9825610457244522,-2.001601257324211,99.04304036825515,38.39916375134852,0.5348107634368536,10,-1.0249996185302734,-1.2824993133544922,-1.9049997329711914,-2.622499465942383,2.6949996948242188,0,0.05896649516956276,2.2820407484570167,38.4900016784668,-1.3818170468653548,38.07500076293945,1.043965625654935,37.46500015258789,0.05896649516956276
4551,2017-10-03,39.09000015258789,39.09000015258789,39.09000015258789,39.09000015258789,0.0,0.0,1.0,0.0,66.16025316108875,61.95566518502322,-1.2377823977303066,-1.46802004804168,-1.982463235503218,-2.125610406250928,9.242946801346493,0.0,0.3741091566479824,1.35125026702881,0.12765769315726772,2.5748428409003523,0.7394539800930389,1.9630465539645812,-1.8803051544189344,99.03844037706781,40.415933360288385,0.611796286935771,10,-1.0249996185302734,-1.2824993133544922,-1.96875,-2.622499465942383,2.0600013732910156,1,0.05896649516956276,-1.0677981443765558,39.09000015258789,2.2820407484570167,38.4900016784668,-1.3818170468653548,38.07500076293945,0.05896649516956276
4552,2017-10-04,38.875,39.24499893188477,38.48500061035156,39.18999862670898,482585.0,-0.005500131791983609,2.576469109872368,-100.0,63.19260895034448,61.31266376771465,-0.9423853691734863,-1.167571934319767,-1.7067070304454575,-1.8783534104537054,9.699184768469452,0.7599983215332102,0.37494278969905537,1.0440000534057603,-0.23169451110895523,2.319694617920476,0.4061527711484061,1.6818473356631145,-1.5512866651000863,78.10655428724887,22.143330906499983,0.6378472822573565,10,-0.7425003051757812,-1.0,-1.8549995422363281,-2.407499313354492,1.5849990844726562,2,0.062379401596412754,1.0,39.09000015258789,-1.0677981443765558,39.09000015258789,2.2820407484570167,38.4900016784668,0.062379401596412754
4553,2017-10-05,38.90499877929688,39.1349983215332,38.83000183105469,38.89500045776367,413064.0,0.0007716727793409817,-3.3572304422463826,-0.03174084165912106,64.66664632161459,61.98037737997089,-0.9114672492388181,-1.0892027953374779,-1.6524267144625853,-1.8720806350498265,10.493346654964006,0.3049964904785156,0.4114450227269373,0.9697488784790096,-0.2988288480058259,2.238326604963845,0.33546001523659186,1.6040377417214273,-1.4275825966381817,75.62723720299391,21.497120377618863,0.6342888632424178,10,-0.7724990844726634,-1.029998779296882,-1.8962488174438548,-2.4374980926513743,1.6800003051757741,3,0.06451618596544328,2.576469109872368,38.875,1.0,39.09000015258789,-1.0677981443765558,39.09000015258789,0.06451618596544328
4554,2017-10-06,38.20500183105469,39.11999893188477,38.14500045776367,39.0,354287.0,-0.017992468068517065,-1.1311420733588635,-79.51316291486147,55.74712845274067,62.08261881090522,-0.11193627496747638,-0.3093758185565747,-0.8693889818072265,-1.1615490265166386,10.817933576441444,0.9749984741211009,0.4077883994876572,0.20900192260742045,-0.9830405980138224,1.4010444432286633,-0.38701933770320096,0.8050231829180419,-0.5861790284578987,5.454677865708564,-47.78424609329735,0.5960212603106231,10,-0.07250213623046875,-0.3300018310546875,-1.1962518692016602,-1.7375011444091797,1.9899978637695312,4,0.09920159453439448,-3.3572304422463826,38.90499877929688,2.576469109872368,38.875,1.0,39.09000015258789,0.09920159453439448
4555,2017-10-09,38.040000915527344,38.43999862670898,37.95500183105469,38.19499969482422,229280.0,-0.004318830195506607,-1.9846236912530668,0.19496746703518167,56.26451532960415,62.646401280733826,0.16704324772693013,-0.10278309618780668,-0.5997919136890246,-0.9769663578675818,11.131464651100643,0.48499679565428977,0.3755785105548597,0.014250946044924717,-1.1492482266128263,1.1777501187026758,-0.5674986402839508,0.5960005323738002,-0.2910840225875191,6.589091124155331,-50.345846119852894,0.5817495863288745,10,0.09749794006348367,-0.16500091552734375,-1.0600013732910156,-1.572500228881836,1.6450004577636719,0,0.09187694131884627,-1.1311420733588635,38.20500183105469,-3.3572304422463826,38.90499877929688,2.576469109872368,38.875,0.09187694131884627
4556,2017-10-10,37.79499816894531,38.15999984741211,37.50500106811523,38.09500122070313,392353.0,-0.0064406609012994664,2.046503788080443,1.9355188029140054,50.75142907795474,61.57211024065276,0.5822266546543275,0.14782987620618826,-0.2518505200342389,-0.7211123187484318,11.16666234621396,0.6549987792968821,0.3973351887886025,-0.22950172424316406,-1.3939849850025539,0.9349815365162257,-0.8117433546228554,0.3527399061365273,1.4500007629394602,16.666520509504142,-39.609834735489926,0.5822416303796947,10,0.5800018310546875,0.0800018310546875,-0.8612480163574219,-1.3274974822998047,1.5050010681152344,1,0.10556956930203598,-1.9846236912530668,38.040000915527344,-1.1311420733588635,38.20500183105469,-3.3572304422463826,38.90499877929688,0.10556956930203598
4557,2017-10-11,39.99499893188477,41.51499938964844,39.90499877929688,40.09000015258789,2377999.0,0.058208780778487235,-10.709030378693853,0.3166675143685157,66.45668818315339,61.69546015797851,-1.3646614643687798,-1.9908166340488478,-2.3234827075523796,-2.899514265851572,11.512586315582482,3.720001220703125,0.5002202948865815,1.8667490005493264,0.40872110033109976,3.324776900767553,1.137735050440213,2.5957629506584396,-2.4899978637695455,62.09473581069985,7.520833966382014,0.7290139501091119,10,-0.4849987030029368,-0.9849987030029368,-3.1437482833862376,-3.527498245239265,0.02000045776366477,2,0.028878675455429104,2.046503788080443,37.79499816894531,-1.9846236912530668,38.040000915527344,-1.1311420733588635,38.20500183105469,0.028878675455429104
4558,2017-10-12,40.38999938964844,40.89500045776367,39.95500183105469,40.38999938964844,1151314.0,0.009876246238595732,-1.1609285112950751,-0.0,72.84924335348755,62.5731581509853,-1.5608898031433327,-2.305967023679017,-2.5872301563364815,-3.2735931658689523,11.877204446097966,0.9399986267089844,0.6661239231296179,2.1359994888305636,0.3688799511242422,3.903119026536885,1.2524397199774029,3.0195592576837242,-2.8849983215332102,71.94512541417075,14.92158120620411,0.8835597688531611,10,-0.8799991607666016,-1.3074989318847656,-3.571249008178711,-3.9224987030029297,-0.44499969482421875,3,0.0017330947234963645,-10.709030378693853,39.99499893188477,2.046503788080443,37.79499816894531,-1.9846236912530668,38.040000915527344,0.0017330947234963645
4559,2017-10-13,40.13999938964844,40.61999893188477,40.025001525878906,40.5,559590.0,-0.0061896509972236835,-1.0169528784979291,-100.0,70.83652200490783,62.99167053721069,-1.1758802979598002,-1.973234167176571,-2.303534429982065,-3.002555753117207,12.338645336029542,0.5949974060058665,0.7815667106529531,1.769249534606935,-0.17284167883659762,3.7113407480504677,0.7982039278851687,2.7402951413287013,-2.554798355102548,65.71070883954204,5.93611466747894,0.971045606721765,10,-0.6299991607666016,-1.0574989318847656,-3.341249465942383,-3.6724987030029297,0.31999969482421875,4,0.011086190871716362,-1.1609285112950751,40.38999938964844,-10.709030378693853,39.99499893188477,2.046503788080443,37.79499816894531,0.011086190871716362
4560,2017-10-16,40.56499862670898,40.78499984741211,40.224998474121094,40.224998474121094,571687.0,0.010587923356325302,-2.2941242468781207,-0.9444432670707216,76.19047069834596,64.1061391524615,-1.5306075707052216,-2.290414381187489,-2.7004880257097668,-3.4039922963133264,12.684693781395817,0.6450004577636719,0.84870904963973,2.051248931884757,-0.09489522343945822,4.197393087208972,0.9781768542226459,3.1243210095468683,-2.9012016250610344,76.3091979904812,9.587725296782594,1.0730720776621079,10,-1.0549983978271413,-1.342498779296868,-3.2749977111816335,-4.0974979400634695,0.5250015258789134,0,-0.009121137542480784,-1.0169528784979291,40.13999938964844,-1.1609285112950751,40.38999938964844,-10.709030378693853,39.99499893188477,-0.009121137542480784
4561,2017-10-17,40.15999984741211,40.599998474121094,40.15999984741211,40.599998474121094,481922.0,-0.009983946579754321,1.0,-1.2941130271853427,70.2479353054739,64.89006430303142,-1.070435422469771,-1.7664860074016673,-2.280436840425523,-2.972357322657487,13.324819592654327,0.4399986267089844,0.887645414592761,1.5132501602172823,-0.6971016172169229,3.7236019376514875,0.40807427150017617,2.6184260489343885,-2.419178798004154,15.838569654923667,-51.393563736068266,1.1051758887171037,10,-0.6499996185302734,-0.8924999237060547,-2.8437490463256836,-3.6924991607666016,0.20000076293945312,1,-0.011827651292974362,-2.2941242468781207,40.56499862670898,-1.0169528784979291,40.13999938964844,-1.1609285112950751,40.38999938964844,-0.011827651292974362
4562,2017-10-18,40.42499923706055,40.55500030517578,40.02000045776367,40.06499862670898,391086.0,0.006598590404763405,-1.3777932250517106,-0.8181857589970944,68.6212312469168,65.32946262806499,-1.220828604093974,-1.9175440846600367,-2.5153886117279995,-3.208749498831068,14.082010172053966,0.5349998474121094,0.8796528311327592,1.6434995651245146,-0.6582366500693979,3.945235780318427,0.4926314575275583,2.794367672721471,-2.6086946208477784,49.99979709027454,-13.922507198075984,1.1508681075969562,10,-0.9149990081787109,-1.1574993133544922,-3.0699987411499023,-3.957498550415039,-0.2550010681152344,2,-0.027829314068820832,1.0,40.15999984741211,-2.2941242468781207,40.56499862670898,-1.0169528784979291,40.13999938964844,-0.027829314068820832
4563,2017-10-19,40.060001373291016,40.45000076293945,39.70000076293945,40.45000076293945,418510.0,-0.00902901349803642,2.8461598654094447,-1.0833298012122026,62.5399446685598,66.08421998537823,-0.7540615989485957,-1.4575502811637904,-2.1141323441065865,-2.8240019637873885,14.45547378486212,0.75,0.8718516412841169,1.1707515716552734,-1.1598034377862376,3.5013065810967845,0.005474066934517907,2.336029076376029,-2.169722861609536,33.179807753159,-25.097486869156057,1.165277504720756,10,-0.5500011444091797,-0.7925014495849609,-2.65000057220459,-3.592500686645508,-0.1750030517578125,3,-0.0011233645057381336,-1.3777932250517106,40.42499923706055,1.0,40.15999984741211,-2.2941242468781207,40.56499862670898,-0.0011233645057381336
4564,2017-10-20,40.54999923706055,40.66999816894531,40.31499862670898,40.58000183105469,391260.0,0.012231598776135444,2.3810241784592585,0.07692984858562542,61.86992303608025,66.70704306387557,-0.9794387193487353,-1.7991853207752015,-2.5623975145746485,-3.296868670532888,15.724706671712472,0.6099967956542969,0.9073822867875379,1.5079994201660156,-0.8381985547617745,3.8541973950938058,0.33490043270212055,2.6810984076299107,-2.5872263078197264,78.34093929528242,24.17841535442041,1.1730989874638966,10,-1.039999008178711,-1.2824993133544922,-3.139998435974121,-4.082498550415039,-0.6949996948242188,4,-0.014919841026369007,2.8461598654094447,40.060001373291016,-1.3777932250517106,40.42499923706055,1.0,40.15999984741211,-0.014919841026369007
4565,2017-10-23,40.70500183105469,40.974998474121094,40.43999862670898,40.665000915527344,337340.0,0.0038225054725149477,-1.1836483667050384,-1.333248569612206,62.80731623646175,68.04658608148748,-0.8008767470844873,-1.7875053547077542,-2.682677185585206,-3.433664856090971,17.04295593070216,0.5349998474121165,0.9459171237801272,1.4990018844604478,-0.8297668178222537,3.8277705867431493,0.33461753331909705,2.6633862356017985,-2.6711843726057154,78.8237546861022,29.08451193591462,1.1643843511413496,10,-0.09750175476074219,-1.4375019073486328,-3.2950010299682617,-4.23750114440918,-0.7550010681152344,0,-0.006018983799556343,2.3810241784592585,40.54999923706055,2.8461598654094447,40.060001373291016,-1.3777932250517106,40.42499923706055,-0.006018983799556343
4566,2017-10-24,39.77000045776367,40.70500183105469,39.73500061035156,40.6150016784668,695900.0,-0.02297018379145932,-1.1202191259974486,-21.12454701506771,56.3701120951193,66.92585540503924,0.4958886215208622,-0.676924232472544,-1.722295901265099,-2.465750290779013,18.148007032398255,0.970001220703125,1.062915116530661,0.43050041198730327,-1.6864207023911817,2.5474215263657882,-0.6279601452019392,1.4889609691765457,-1.6665593606907123,5.490181998785278,-38.98113147053826,1.058460557189242,10,0.5674991607666016,-0.5025005340576172,-2.346249580383301,-3.302499771118164,0.45999908447265625,1,0.033190839316838305,-1.1836483667050384,40.70500183105469,2.3810241784592585,40.54999923706055,2.8461598654094447,40.060001373291016,0.033190839316838305
4567,2017-10-25,40.14500045776367,40.540000915527344,39.32500076293945,39.54499816894531,539008.0,0.009429217894987296,-1.3365452684784085,-0.7100608544909531,58.41249564570614,65.32177232639687,0.16137419388594765,-0.8862913913730353,-2.085249559835809,-2.8157808746580244,19.38502747958842,1.2150001525878906,1.2157922335996432,0.6715003967285185,-1.2785277949026579,2.621528588359695,-0.3035136990870697,1.6465144925441066,-1.9733281948392047,49.69702013931756,8.788053677325337,0.97501409581559,10,0.0049991607666015625,-0.8775005340576172,-2.684999465942383,-3.677499771118164,0.3899993896484375,2,0.005355589740597688,-1.1202191259974486,39.77000045776367,-1.1836483667050384,40.70500183105469,2.3810241784592585,40.54999923706055,0.005355589740597688
4568,2017-10-26,41.6349983215332,41.69499969482422,40.11999893188477,40.11999893188477,701833.0,0.03711540283421222,-1.0792097656289443,2.524989350677412,71.01713575133412,65.34184052044422,-1.2666502027705988,-2.209173803598098,-3.5366122287997683,-4.273807603764851,20.023880988072463,1.575000762939446,1.4770201757540207,1.9834983825683565,-0.07588285134096395,4.042879616477677,0.9538077656136963,3.0131889995230168,-3.396459516074259,97.46829534461861,49.92345181699297,1.0296906169546594,10,-1.1249980926513672,-2.277498245239258,-4.174997329711914,-5.167497634887695,-1.0149993896484304,3,-0.03518674700726976,-1.3365452684784085,40.14500045776367,-1.1202191259974486,39.77000045776367,-1.1836483667050384,40.70500183105469,-0.03518674700726976
4569,2017-10-27,41.88000106811523,42.060001373291016,41.61000061035156,41.75,547802.0,0.005884538404203887,-1.1951264898259195,0.08580932045483874,73.30096705333679,65.02078455988764,-1.3844690950245848,-2.305382617026247,-3.735951163296683,-4.48868254349005,20.42827391613395,0.4500007629394531,1.4721436512698958,2.0590011596679645,-0.15042967185681988,4.268431991192749,0.9542857439055723,3.1637165754303567,-3.50320382708167,93.41863747691629,39.01217397298502,1.1047154157623935,10,-1.187499999999993,-2.3400001525878835,-4.3500003814697195,-5.4125003814697195,-0.29999923706053977,4,-0.04763616751912869,-1.0792097656289443,41.6349983215332,-1.3365452684784085,40.14500045776367,-1.1202191259974486,39.77000045776367,-0.04763616751912869
4570,2017-10-30,41.39500045776367,42.04999923706055,41.05500030517578,41.974998474121094,623174.0,-0.011580721059742394,1.726026180336007,-4.461486545966968,71.22642973556685,65.12950616323131,-0.8597646821510452,-1.7274081907553125,-3.1998261005671864,-3.971837233059013,19.884630575149988,0.9949989318847656,1.3787083018575146,1.4587505340576143,-0.829203855093823,3.7467049232090517,0.3147733394818957,2.602727728633333,-2.7972109687946656,75.68552953844265,15.823403570586734,1.143977194575718,10,-0.7024993896484375,-1.8549995422363281,-3.838749885559082,-4.927499771118164,-0.4850006103515625,0,-0.03720258240119223,-1.1951264898259195,41.88000106811523,-1.0792097656289443,41.6349983215332,-1.3365452684784085,40.14500045776367,-0.03720258240119223
4571,2017-10-31,41.39500045776367,41.39500045776367,41.39500045776367,41.39500045776367,0.0,0.0,1.0,-0.0,61.14651113065706,64.29898170586911,-0.7444429551651197,-1.6294099542951486,-3.1711812403755317,-3.941585280086727,19.311608072492493,0.0,1.3158088601601747,1.3435005187988267,-0.9965919552007563,3.6835929927984097,0.17345428179903877,2.5135467557986146,-2.5894782557353437,75.68552953844265,15.440499150035848,1.17004623699979,10,-0.7024993896484375,-1.8549995422363281,-3.838749885559082,-4.927499771118164,-0.7750015258788991,1,-0.03490758977762509,1.726026180336007,41.39500045776367,-1.1951264898259195,41.88000106811523,-1.0792097656289443,41.6349983215332,-0.03490758977762509
4572,2017-11-01,41.29999923706055,42.24499893188477,41.19499969482422,41.93000030517578,634329.0,-0.002294992623567138,-1.499997729347295,-100.0,57.60869495879429,63.751065071450725,-0.5724717658313239,-1.4160188594182301,-3.0364428157287406,-3.8208087556493098,20.023861539851477,1.049999237060554,1.1716361950749317,1.1272493362426772,-1.2074645789987315,3.461963251484086,-0.04010762137802715,2.2946062938633816,-2.2992082847564603,55.52942612591878,-3.1019607665609783,1.1673569576207048,11,-0.5149993896484375,-1.6625003814697195,-3.758749008178711,-4.98499870300293,-1.1049995422363281,2,-0.025907983404126922,1.0,41.39500045776367,1.726026180336007,41.39500045776367,-1.1951264898259195,41.88000106811523,-0.025907983404126922
4573,2017-11-02,41.415000915527344,41.58000183105469,41.099998474121094,41.20500183105469,662342.0,0.00278454432424291,-1.2856987157363173,-0.3333313149784137,60.90676868777058,63.64404792163854,-0.5308815291527722,-1.4053910486357921,-3.0985907675438966,-3.903915389740746,20.73185211972558,0.48000335693359375,1.107729376064782,1.116750907897952,-1.2008118865656314,3.4343137023615355,-0.04203048933383968,2.275532305129744,-2.1546733248568017,30.25218704219555,-26.348389391543485,1.1587813972317902,11,-0.6300010681152344,-1.5400009155273438,-3.873750686645508,-5.100000381469727,-1.5200004577636719,3,-0.021248365294259886,-1.499997729347295,41.29999923706055,1.0,41.39500045776367,1.726026180336007,41.39500045776367,-0.021248365294259886
4574,2017-11-03,41.99499893188477,42.875,41.21500015258789,41.21500015258789,1183974.0,0.014004539503462254,-3.2564165264681715,3.714296094459616,61.91666920979833,63.54508714089816,-0.9882787422532218,-1.7780554773060828,-3.614681957358826,-4.457742516945025,22.865753128915042,1.6599998474121094,1.0624783342805557,1.5072490692138771,-0.7071429603034574,3.7216410987312116,0.40005305445520634,2.614445083972548,-2.495897633917089,51.64828485313452,-2.357693037374979,1.107196014758668,11,-0.8949985504150462,-1.8049983978271555,-4.508749008178718,-5.6799983978271555,-2.184997558593757,4,-0.03274199392718713,-1.2856987157363173,41.415000915527344,-1.499997729347295,41.29999923706055,1.0,41.39500045776367,-0.03274199392718713
4575,2017-11-06,41.53499984741211,41.72000122070313,40.915000915527344,41.52000045776367,773676.0,-0.010953663440229522,3.181796563818918,0.019230016823819224,61.354252111471055,64.09888047604836,-0.44495475829381803,-1.0991485812329458,-3.0902903662937007,-3.9740615154076835,24.727122914914702,1.079998016357429,1.0877594053204191,0.8725000381469741,-1.0625660715604326,2.8075661478543807,-0.09503301670672926,1.8400330930006774,-1.6983086792411939,31.63261334132604,-26.077627975258938,0.967533054853704,11,-0.4349994659423828,-1.3449993133544922,-3.9087486267089844,-5.219999313354492,-1.5349998474121094,0,0.001083471380953549,-3.2564165264681715,41.99499893188477,-1.2856987157363173,41.415000915527344,-1.499997729347295,41.29999923706055,0.001083471380953549
4576,2017-11-07,41.78499984741211,42.150001525878906,41.40499877929688,41.65999984741211,604438.0,0.006019020125639374,-1.346457449748321,8.333672431332655,61.25828149177377,64.4150789033892,-0.4236162849135212,-1.0908283940396188,-3.2520000523176975,-4.186550430810982,26.188157010023204,0.7450027465820241,1.0961260219515125,0.9229999542236342,-0.529962104986943,2.3759620134342114,0.19651892461834564,1.6494809838289228,-1.6444777960582826,44.38772134012713,-13.707210321678225,0.7264810296052893,11,-0.28750038146972656,-1.5949993133544922,-3.8487491607666016,-5.2024993896484375,-1.7999992370605469,1,-0.020940528974399242,3.181796563818918,41.53499984741211,-3.2564165264681715,41.99499893188477,-1.2856987157363173,41.415000915527344,-0.020940528974399242
4577,2017-11-08,41.150001525878906,42.1150016784668,41.02999877929688,41.77999877929688,611776.0,-0.01519680085801245,-1.4942516639920267,-5.039978027343807,58.63708332300563,63.039517522463825,0.41229017554893943,-0.38458119517164846,-2.5352368960504847,-3.524697562797371,25.90284998610478,1.0850028991699148,1.0717579853797545,0.2302515029907255,-1.168414911854427,1.628917917835878,-0.4690817044318507,0.9295847104133017,-0.7360316796604636,11.989832659273416,-47.22195136768137,0.6993332074225748,11,0.7449989318847656,-0.9600009918212891,-3.2137508392333984,-4.567501068115234,-1.6500015258789062,2,-0.012879770943892144,-1.346457449748321,41.78499984741211,3.181796563818918,41.53499984741211,-3.2564165264681715,41.99499893188477,-0.012879770943892144
4578,2017-11-09,40.459999084472656,41.13000106811523,40.310001373291016,40.95500183105469,508601.0,-0.016767980943386163,-1.062897065315427,0.7857220708446778,49.30875522030003,60.37371620768195,1.0259842223281126,0.3277376121683844,-1.7717360143347847,-2.805033744246714,25.306210029316695,0.8400001525878906,1.1521921176686547,-0.46325092315673544,-1.8566762339168008,0.9301743876033299,-1.1599635785367681,0.23346173222329725,2.4150009155273438,5.847867114614983,-48.8397547635513,0.6967126553800334,11,1.1325016021728516,-0.26999855041503906,-2.456249237060547,-3.809999465942383,-0.48999786376952414,3,-0.006549663757904889,-1.4942516639920267,41.150001525878906,-1.346457449748321,41.78499984741211,3.181796563818918,41.53499984741211,-0.006549663757904889
4579,2017-11-10,40.584999084472656,41.150001525878906,40.20000076293945,40.43999862670898,790094.0,0.0030894711524591667,-2.0400209962219007,-0.2929285923460016,49.0740533609938,57.91234105495162,0.7799949020009649,0.25063543910630415,-1.8194636872638341,-2.898785522272348,24.63408096859975,0.9500007629394531,1.1962685245601534,-0.36050090789795064,-1.714931678151551,0.9939298623556496,-1.0377162930247508,0.3167144772288495,2.2387009429931624,19.74349594370683,-30.5736803589751,0.677215385126801,11,0.9525012969970703,-0.39499855041503906,-2.581249237060547,-3.934999465942383,-0.09999847412109375,4,-0.017001321726602403,-1.062897065315427,40.459999084472656,-1.4942516639920267,41.150001525878906,-1.346457449748321,41.78499984741211,-0.017001321726602403
4580,2017-11-13,40.19499969482422,40.70000076293945,39.8849983215332,40.59500122070313,351344.0,-0.009609446801679189,1.6721364784751231,-2.7586225040119103,53.580447672456735,57.0716673373738,1.097262102994577,0.6445400822639584,-1.3560978307925566,-2.488829267337593,23.681825428325133,0.81500244140625,0.9815954648068654,-0.7320003509521484,-2.118052474682557,0.65405177277826,-1.4250264128173527,-0.038974289086944225,2.5237523620605486,13.68657548458376,-40.553506990153664,0.693026061865203,11,1.1849994659423828,-0.0049991607666015625,-2.1912498474121094,-3.5450000762939453,-0.19499969482421875,0,-0.009578264074045495,-2.0400209962219007,40.584999084472656,-1.062897065315427,40.459999084472656,-1.4942516639920267,41.150001525878906,-0.009578264074045495
4581,2017-11-14,39.685001373291016,40.3650016784668,39.6349983215332,40.185001373291016,378611.0,-0.012688103629936665,-1.43331977010325,1.2499952316465857,46.210880497532074,55.80524350834467,1.496568443454997,1.1774991116640763,-0.7821434482939651,-1.9555696171805295,22.674513617122237,0.7300033569335938,0.694762717824247,-1.2182487487792955,-2.6741555956191547,0.23765809806056382,-1.9462021721992286,-0.49029532535936227,2.8637254594726613,2.01624935780889,-50.61744837836085,0.7279534234199311,11,1.569997787475586,0.5049991607666016,-1.6787519454956055,-3.035001754760742,-0.0650024414062429,1,0.00793747299504921,1.6721364784751231,40.19499969482422,-2.0400209962219007,40.584999084472656,-1.062897065315427,40.459999084472656,0.00793747299504921
4582,2017-11-15,39.29999923706055,39.78499984741211,39.11999893188477,39.5,418507.0,-0.009701452007245814,-1.3749974455215233,0.40000152587890625,26.485425793633112,51.980649853440504,1.7523098443439338,1.5535489203332489,-0.3321494099507092,-1.5516240112378696,21.627002668295646,0.6650009155273366,0.4319290651405865,-1.5470008850097656,-3.159244551325301,0.06524278130576988,-2.3531227181675334,-0.7408790518519979,3.0156293148046913,8.866998776667295,-36.52174122787869,0.8061218331577671,11,1.697500228881836,1.697500228881836,-1.1749992370605469,-2.6499996185302734,0.13000106811523438,2,0.017430060727458008,-1.43331977010325,39.685001373291016,1.6721364784751231,40.19499969482422,-2.0400209962219007,40.584999084472656,0.017430060727458008
4583,2017-11-16,40.01499938964844,40.01499938964844,39.290000915527344,39.49499893188477,439813.0,0.018193388459754267,1.7884532149800096,-2.599992370634537,32.8426751865061,48.75020607307469,0.9139462830617191,0.8801291469941788,-0.9657393700361467,-2.2294392220173904,21.065344113726393,0.7249984741210938,0.30928447294797223,-0.8297506332397475,-2.446737611491706,0.7872363450122108,-1.6382441223657267,-0.021257144113768334,1.9810662002187556,44.08863616290784,4.578090172219653,0.8084934891259795,11,0.6200008392333984,0.9825000762939453,-0.7549991607666016,-2.229999542236328,-0.5149993896484375,3,-0.012870158628108475,-1.3749974455215233,39.29999923706055,-1.43331977010325,39.685001373291016,1.6721364784751231,40.19499969482422,-0.012870158628108475
4584,2017-11-17,39.94499969482422,40.2400016784668,39.84500122070313,40.099998474121094,423534.0,-0.0017493363961497144,-1.2253814743176936,-0.29807431317170197,35.55776264226277,45.883929465384895,0.7404378399799825,0.9512509687320261,-0.8189448940015609,-2.115657800893487,20.353102117909266,0.39500045776366477,0.21321559350182895,-0.8695003509521513,-2.531708401900161,0.7927076999958587,-1.7006043764261563,-0.03839632547814631,1.7634592292447309,52.21517764879695,16.56668317330888,0.8311040254740051,11,0.6900005340576172,1.052499771118164,-0.6487493515014648,-2.0874996185302734,-0.07500076293944602,4,0.000625898762546484,1.7884532149800096,40.01499938964844,-1.3749974455215233,39.29999923706055,-1.43331977010325,39.685001373291016,0.000625898762546484
4585,2017-11-20,40.459999084472656,40.54499816894531,39.4900016784668,39.81999969482422,360851.0,0.012892712319013233,1.6049374576143471,-4.129060838747785,41.55373623245741,43.694535547683074,0.06360176118275263,0.43948826186631607,-1.2642500126580956,-2.5964494914638863,19.19879370252711,1.0549964904785156,0.08917408575450025,-0.3422508239746094,-2.0114532100683036,1.3269515621190848,-1.17685201702146,0.4923503690722413,0.9896138403778778,94.03514877327298,60.82997171892443,0.8346011930468477,11,0.157501220703125,0.5375003814697266,-1.1637487411499023,-2.5450000762939453,-0.704998016357429,0,0.0006179319437626951,-1.2253814743176936,39.94499969482422,1.7884532149800096,40.01499938964844,-1.3749974455215233,39.29999923706055,0.0006179319437626951
4586,2017-11-21,41.09000015258789,41.18999862670898,40.1150016784668,40.39500045776367,383360.0,0.015570961007683515,1.402236827523912,1.0859380587940777,48.270188673553655,42.54265836441064,-0.7547194248345974,-0.09122862547854282,-1.8278884178481718,-3.1847193594966896,19.20281127047495,1.0749969482421804,-0.0850752201510403,0.22175025939941406,-1.3785632093750024,1.8220637281738306,-0.5784064749877942,1.0219069937866223,0.12665137296606588,95.16915512735962,62.11152637593948,0.8001567343872075,11,-0.9350013732910156,-0.09250068664550781,-1.723750114440918,-2.1324996948242188,-1.0800018310546875,1,-0.02652713917109195,1.6049374576143471,40.459999084472656,-1.2253814743176936,39.94499969482422,1.7884532149800096,40.01499938964844,-0.02652713917109195
4587,2017-11-22,40.36000061035156,41.165000915527344,40.23500061035156,41.00500106811523,308285.0,-0.017765868569614818,-1.0782119095213942,-0.9280586201218406,42.109194536507,41.742707177322515,-0.16602565783950496,0.6911391211495044,-1.0418643597155821,-2.433735065091504,19.732492878280798,0.9300003051757812,-0.2534156545771751,-0.5189992904663114,-2.10164740619215,1.063648825259527,-1.3103233483292271,0.2723247673966043,-1.2400016784667898,56.31584125218614,21.957229518545198,0.7913240578629192,11,-0.2050018310546875,0.6374988555908203,-0.9712505340576172,-1.3500003814697266,-0.6100006103515625,2,-0.01833502644390428,1.402236827523912,41.09000015258789,1.6049374576143471,40.459999084472656,-1.2253814743176936,39.94499969482422,-0.01833502644390428
4588,2017-11-23,40.16999816894531,40.20000076293945,39.7400016784668,39.88999938964844,473024.0,-0.004707691737683373,1.7058453943677774,-0.43410632647871644,35.504367054357715,40.23496425436295,-0.024010915406378786,0.8071426099005308,-0.7954394958089637,-2.2183704967803095,19.050143803376006,0.6199989318847656,-0.46025057616129317,-0.6357517242431641,-2.2066395119754247,0.9351360634890966,-1.4211956181092944,0.14969216962296628,-1.009099197387691,39.999865363384394,7.504902786345937,0.7854438938661311,11,-0.0149993896484375,0.8275012969970703,-0.7812480926513672,-1.1599979400634766,-0.029998779296875,3,-0.01842165540205598,-1.0782119095213942,40.36000061035156,1.402236827523912,41.09000015258789,1.6049374576143471,40.459999084472656,-0.01842165540205598
4589,2017-11-24,39.8849983215332,40.25,39.73500061035156,40.25,394552.0,-0.0070948434255204695,1.8219014872025334,-1.30358310626703,36.51960142664627,38.33931467149512,0.1690265694137878,0.9855481079725337,-0.4539089962591447,-1.916513677659637,18.063926952213954,0.5149993896484375,-0.6257128748676095,-0.8210014343261705,-2.3576612548974225,0.7156583862450816,-1.5893313446118,-0.052671524040540874,-0.6840173110961842,23.235138361562242,-8.981885768282716,0.7683299102856272,11,0.2700004577636719,1.1125011444091797,-0.4962482452392578,-0.8749980926513672,1.0550003051757741,4,-0.009652709984579566,1.7058453943677774,40.16999816894531,-1.0782119095213942,40.36000061035156,1.402236827523912,41.09000015258789,-0.009652709984579566
4590,2017-11-27,39.85499954223633,40.09000015258789,39.63000106811523,39.8650016784668,326079.0,-0.0007521318931754672,1.0000000000000309,0.02740298694647952,33.64406944040344,36.94300233181416,0.16284979881670125,0.9425851796006981,-0.36333887075581117,-1.8740522230487926,17.671790464848698,0.45999908447266336,-0.676502544372056,-0.7740001678466797,-2.3196007443640525,0.7716004086706931,-1.546800456105366,-0.00119987958799328,-0.6147381336975002,14.423001682382393,-15.58305401637372,0.7728002882586876,11,0.2999992370605469,1.1424999237060547,-0.4662494659423828,-0.8449993133544922,1.1450004577636719,0,0.00037634901068184234,1.8219014872025334,39.8849983215332,1.7058453943677774,40.16999816894531,-1.0782119095213942,40.36000061035156,0.00037634901068184234
4591,2017-11-28,39.95000076293945,39.9900016784668,39.584999084472656,39.834999084472656,279852.0,0.0023836713535134724,3.1537980007433637,-11.49771167048055,38.80597227372137,38.31195194071286,0.12224747628816601,0.7734318489599161,-0.38880713996813654,-1.9617398535168675,17.239424514962554,0.4050025939941406,-0.7380808840230273,-0.6067489624023423,-2.1365970211801226,0.923099096375438,-1.371672991791229,0.15817506698654427,-0.6712445642608529,23.101345282818432,-8.804274708365124,0.7649240293888886,11,0.28999900817871094,1.0474987030029297,-0.012500762939453125,-0.9400005340576172,0.6699981689453196,1,-0.004881093644561907,1.0000000000000309,39.85499954223633,1.8219014872025334,39.8849983215332,1.7058453943677774,40.16999816894531,-0.004881093644561907
4592,2017-11-29,40.22999954223633,40.849998474121094,40.13000106811523,40.26499938964844,396966.0,0.007008730261568008,-5.127721052545832,-0.3043420572527946,47.67677265872028,39.9601849931811,-0.013362797465404697,0.431272817789079,-0.6020004457583781,-2.236874046191531,16.415418808115042,0.8999977111816406,-0.8021232865658021,-0.27325019836425923,-1.7680952015695581,1.2215948048410397,-1.0206726999669087,0.4741723032383902,-0.9135184492207529,50.988203080708786,15.134330526631977,0.747422501602648,11,0.1100006103515625,0.7674999237060547,-0.42749977111816406,-1.2199993133544922,0.8199996948242188,2,-0.005468586209456783,3.1537980007433637,39.95000076293945,1.0000000000000309,39.85499954223633,1.8219014872025334,39.8849983215332,-0.005468586209456783
4593,2017-11-30,40.53499984741211,40.73500061035156,40.0,40.29499816894531,508980.0,0.007581414582308765,1.2968654074255095,-6.857220708446866,49.51267810282429,41.51073115546571,-0.2646776568034994,0.060043177507964174,-0.8409153746855154,-2.535745664374396,15.61093168262056,0.7350006103515625,-0.7648138164490206,0.07575016021728231,-1.3565953797199057,1.5080957001544704,-0.6404226097513117,0.7919229301858763,-1.1815483579462978,75.09891077524335,35.67019354059545,0.7161727699685941,11,-0.19499969482421875,0.46249961853027344,-0.8262500762939453,-1.5249996185302734,-0.034999847412109375,3,-0.019365976325820267,-5.127721052545832,40.22999954223633,3.1537980007433637,39.95000076293945,1.0000000000000309,39.85499954223633,-0.019365976325820267
4594,2017-12-01,40.61999893188477,41.22000122070313,40.165000915527344,40.69499969482422,472267.0,0.0020969306720766134,-1.1421395680277127,-0.3125009934037692,54.40413647522035,42.9385534046616,-0.2725169192285293,-0.14045013319110922,-0.8442613060906936,-2.6181312166626967,14.025662167642006,1.0550003051757884,-0.570524067992757,0.2294992446899471,-1.0117182068511212,1.4707166962310154,-0.3911094810805835,0.8501079704604777,-1.2303164538977285,63.30266025207316,19.7660378382608,0.6206087257705329,12,-0.2174987792968821,0.3775005340576101,-0.6862487792968821,-1.5199985504150462,-0.09999847412110086,4,-0.011816828036880112,1.2968654074255095,40.53499984741211,-5.127721052545832,40.22999954223633,3.1537980007433637,39.95000076293945,-0.011816828036880112
4595,2017-12-04,41.58000183105469,41.76499938964844,40.95000076293945,41.18999862670898,410053.0,0.02363374998556078,1.1447379648545142,-5.199989827578025,67.96207146168203,45.1265403811203,-1.1811504702098006,-1.1561870435097603,-1.7075155788579792,-3.5339057431038015,12.90819427902673,1.1450004577636648,-0.42286692796628955,1.1872520446777344,-0.06283276037234486,2.4373368497278136,0.5622096421526948,1.812294447202774,-2.117106603358998,91.51387464696556,40.960270165732595,0.6250424025250395,12,-0.9050025939941406,-0.5825023651123047,-1.4637508392333984,-2.2975006103515625,-1.5800018310546875,0,-0.015392091778786643,-1.1421395680277127,40.61999893188477,1.2968654074255095,40.53499984741211,-5.127721052545832,40.22999954223633,-0.015392091778786643
4596,2017-12-05,40.90999984741211,41.54499816894531,40.63000106811523,41.50500106811523,428671.0,-0.016113563110576323,1.7111209069433824,-1.5256316206460998,64.47840924528069,47.61200868209515,-0.6027525383487813,-0.5850971997254533,-0.9360783543546489,-2.8135421355369843,11.298376186379585,0.9500007629394602,-0.3017579115187914,0.5610000610351591,-0.5357691885356601,1.6577693106059783,0.012615436249745926,1.1093846858205723,-1.3089783699992523,51.5580828383951,-4.0922655703545985,0.548384624785411,12,-0.2350006103515625,0.08749961853027344,-0.7937488555908203,-1.6274986267089844,-0.9900016784667969,1,0.0021999548502462662,1.1447379648545142,41.58000183105469,-1.1421395680277127,40.61999893188477,1.2968654074255095,40.53499984741211,0.0021999548502462662
4597,2017-12-06,40.61999893188477,40.88000106811523,40.40999984741211,40.52000045776367,291299.0,-0.007088753767025002,-1.9375104308227389,-0.1680643175873351,55.89093321427438,49.87718269986367,-0.3039566458415166,-0.3550418013059371,-0.5576875543231452,-2.473157107772785,9.97597879947794,0.5,-0.25238929999070336,0.29749927520752806,-0.7418912192669467,1.3368897696820028,-0.2221959720297093,0.8171945224447654,-0.8891387797377774,35.12743038445286,-21.077202800118705,0.5196952472372368,12,0.055000305175774145,0.3775005340576101,-0.5037479400634837,-1.3374977111816477,-0.4199981689453196,2,0.0,1.7111209069433824,40.90999984741211,1.1447379648545142,41.58000183105469,-1.1421395680277127,40.61999893188477,0.0
4598,2017-12-07,40.19499969482422,40.834999084472656,40.125,40.709999084472656,358190.0,-0.010462807686756226,-1.1679401761170387,-5.150072480353644,52.276864752788406,51.62798973610168,0.1396474356072801,0.05173910723705433,-0.06707970462964852,-1.9929475728219757,9.300588914635007,0.7099990844726562,-0.3079848535790646,-0.11424999237060263,-1.1530163420496464,0.9245163573084412,-0.633633167210121,0.4051331824689157,-0.3420911884271334,4.268275663152802,-50.274713331552,0.5193831748395216,12,0.4799995422363281,0.8024997711181641,0.016249656677246094,-0.8199996948242188,-0.5250015258789062,3,0.021271291173723395,-1.9375104308227389,40.61999893188477,1.7111209069433824,40.90999984741211,1.1447379648545142,41.58000183105469,0.021271291173723395
4599,2017-12-08,39.89500045776367,40.20000076293945,39.80500030517578,40.099998474121094,395082.0,-0.007463595953184576,-1.0519593757740897,0.39805487244822374,44.64456820201749,52.850267376281025,0.49306582025086243,0.3134665090777631,0.2830160684142342,-1.6399598556903214,8.572158273353123,0.3950004577636719,-0.26743803642558817,-0.3797492980957031,-1.425762134140868,0.6662635379494617,-0.9027557161182855,0.14325711992687928,1.8699989318847656,4.591846664668491,-43.098578201459475,0.5230064180225833,12,0.779998779296875,1.102499008178711,0.4349994659423828,-0.5200004577636719,-0.24499893188476562,4,0.015164795971786882,-1.1679401761170387,40.19499969482422,-1.9375104308227389,40.61999893188477,1.7111209069433824,40.90999984741211,0.015164795971786882
4600,2017-12-11,39.810001373291016,40.025001525878906,39.47999954223633,39.95500183105469,460132.0,-0.002130569833246221,2.824577371471403,0.7073261504680027,36.469367115558626,52.590644580929606,0.6381152987356415,0.3880385468527052,0.39881417066344227,-1.4983360230622935,8.022547985867448,0.5450019836425781,-0.16494911138193658,-0.4454984664916992,-1.5116670474195502,0.6206701144361517,-0.9785827569556247,0.08758582397222625,1.9157980346679722,15.980728838576313,-24.642152056311105,0.5330842904639239,12,0.8124980926513672,0.8249988555908203,0.8349990844726562,-0.12000083923339844,0.18999862670898438,0,0.017834691283105553,-1.0519593757740897,39.89500045776367,-1.1679401761170387,40.19499969482422,-1.9375104308227389,40.61999893188477,0.017834691283105553
4601,2017-12-12,40.0,40.03499984741211,39.56499862670898,39.900001525878906,385479.0,0.004772635522601432,4.529485683511438,-0.6896424719160243,45.7040524989439,52.371453452065566,0.5095383212920837,0.23489184374101058,0.24245737140094548,-1.6319462440354258,7.724819760883089,0.4700012207031321,-0.041790876890701156,-0.27124977111816406,-1.3109105270398445,0.7684109848035163,-0.7910801490790007,0.24858060684267258,1.6359674133300786,37.14284935776936,-1.43322161107573,0.5198303779608388,12,0.6224994659423828,0.6350002288818359,0.6450004577636719,-0.3099994659423828,-0.09999847412109375,1,0.0,2.824577371471403,39.810001373291016,-1.0519593757740897,39.89500045776367,-1.1679401761170387,40.19499969482422,0.0
4602,2017-12-13,39.98500061035156,40.10499954223633,39.70500183105469,40.0,386540.0,-0.0003749847412108931,2.5555593231833442,-0.14999618524452582,47.69616953030286,52.16961916622985,0.543259389563282,0.3202610317457868,0.29854907383773366,-1.5674979297304077,7.989859808523415,0.3999977111816406,0.10855341120888795,-0.3204992294311495,-1.266337588073796,0.6253391292114969,-0.7934184087524727,0.1524199498901737,1.564728088134764,37.26946411227319,-1.079971622177041,0.472919179321322,12,0.6374988555908203,0.6324996948242188,0.8587493896484375,-0.2950000762939453,-0.4249992370605469,2,-0.0016256706368392715,4.529485683511438,40.0,2.824577371471403,39.810001373291016,-1.0519593757740897,39.89500045776367,-0.0016256706368392715
4603,2017-12-14,39.5,39.94499969482422,39.45000076293945,39.94499969482422,619519.0,-0.012129563660079112,1.2247158262897115,29.667853509664294,45.43299753741616,51.17282595091827,0.9677779351835127,0.8060263251182391,0.818886383703898,-1.0245089683574946,8.076754153931894,0.5349998474121094,0.2017074451501486,-0.779749870300293,-1.7850596382219663,0.2255598976213804,-1.2824047542611297,-0.2770949863394563,1.9669395322363243,6.66656494140625,-32.20696421089192,0.5026548839608364,12,1.1075000762939453,0.9424991607666016,1.5425004959106445,0.1900005340576172,1.3499984741210938,3,0.01772153830226464,2.5555593231833442,39.98500061035156,4.529485683511438,40.0,2.824577371471403,39.810001373291016,0.01772153830226464
4604,2017-12-15,39.97000122070313,39.98500061035156,39.334999084472656,39.50500106811523,1029255.0,0.011898765081092,1.6262744584274165,-1.044944879729831,51.235248274782684,49.314290041262794,0.4424014951544777,0.3562598194160529,0.41297833034569464,-1.430645353317658,8.001197591572707,0.6500015258789062,0.2282862427247636,-0.31099872589110333,-1.3146166031788766,0.69261915139667,-0.8128076645349864,0.19081021275277976,1.3759219853753777,82.4677608731202,38.82833319629343,0.501808938643885,12,0.46999740600585227,0.47249794006346946,0.9212493896484304,-0.2800006866455149,0.5799980163574148,4,-0.007505705343897495,1.2247158262897115,39.5,2.5555593231833442,39.98500061035156,4.529485683511438,40.0,-0.007505705343897495
4605,2017-12-18,40.48500061035156,40.82500076293945,40.01499938964844,40.060001373291016,473008.0,0.012884647833877994,-2.145616829006333,0.9139765539758697,55.270933664867435,48.29123719899466,-0.2729634291101348,-0.16524255303990287,-0.025302805291453012,-1.8673590292642857,8.436821874923076,0.854999542236321,0.23375555209238996,0.20275058746337749,-0.8018678352846536,1.2073690102114085,-0.2995586239106416,0.7050597988373966,0.7000486659984801,77.18122351796617,29.665607337399678,0.5023092113740165,12,-0.3775005340576172,-0.04250144958496094,0.3787498474121094,-0.7950000762939453,0.024997711181640625,0,-0.020624899885987813,1.6262744584274165,39.97000122070313,1.2247158262897115,39.5,2.5555593231833442,39.98500061035156,-0.020624899885987813
4606,2017-12-19,40.0,40.60499954223633,39.88000106811523,40.52999877929688,458206.0,-0.011979760480170354,1.1323474963255715,-1.2470581899453543,47.821975101887766,47.394686297618364,0.07753219332612105,0.24655185464541773,0.5402604530236346,-1.3065771830428616,8.205885381803657,0.7249984741211009,0.18944856130445942,-0.2277500152587919,-1.1637860154156598,0.708285984898076,-0.6957680153372294,0.24026798481964562,1.0370452609998537,44.63088365186446,-2.3444536468448334,0.46801800007843536,12,0.08499908447265625,0.44249916076660156,0.7849998474121094,-0.3099994659423828,0.0,1,0.0,-2.145616829006333,40.48500061035156,1.6262744584274165,39.97000122070313,1.2247158262897115,39.5,0.0
4607,2017-12-20,39.61999893188477,40.040000915527344,39.35499954223633,40.0,400866.0,-0.009500026702880637,1.9782480698582765,0.7169847987562389,41.4565794403975,46.19243237401938,0.33611156542522735,0.5989814072106654,0.9271460997575858,-0.8533529161947726,7.834487124772846,0.6850013732910156,-0.038919401053618685,-0.5707509994506736,-1.5425932169654502,0.40109121806410286,-1.056672108208062,-0.08482989069328539,1.2808826349929063,19.127484990847773,-23.286997648904002,0.48592110875738753,12,0.46000099182128196,0.8225002288818288,1.1025009155273366,0.07000160217284446,0.0,2,0.007067203471547767,1.1323474963255715,40.0,-2.145616829006333,40.48500061035156,1.6262744584274165,39.97000122070313,0.007067203471547767
4608,2017-12-21,39.43000030517578,39.685001373291016,39.125,39.57500076293945,464121.0,-0.0047955232668137615,2.0684865650115487,0.38157907945591235,39.102582464838,45.57665618099943,0.4539174861006643,0.770186597964269,1.1092294559487215,-0.5926481463097488,8.108840941138288,0.5600013732910156,-0.22119641687765323,-0.7237497329711928,-1.7535373115701915,0.3060378456278059,-1.2386435222706922,-0.20885594367169347,1.3456106631094968,17.94118637031718,-20.929262792951736,0.514893789299501,12,0.5450000762939453,1.0149993896484375,1.5674991607666016,0.26000022888183594,0.5999984741211009,3,0.003297009056785871,1.9782480698582765,39.61999893188477,1.1323474963255715,40.0,-2.145616829006333,40.48500061035156,0.003297009056785871
4609,2017-12-22,39.5,39.88000106811523,39.25500106811523,39.25500106811523,260287.0,0.0017752902430241413,-4.1020630595559515,-1.6896424719160734,27.24286684952729,44.551489484773725,0.35983509375123646,0.7060652509289724,1.0400241777196086,-0.639037565957949,8.255061364611652,0.625,-0.3301723561026293,-0.6345001220703139,-1.6992409714633965,0.43024072732276863,-1.1668705467668516,-0.1021296973737762,1.1105498714567474,22.05881362968282,-9.73320297919663,0.532370424696541,12,0.47500038146972656,0.9449996948242188,1.3162498474121094,0.1900005340576172,0.5499992370605469,4,0.03417717656002761,2.0684865650115487,39.43000030517578,1.9782480698582765,39.61999893188477,1.1323474963255715,40.0,0.03417717656002761
4610,2017-12-27,39.86999893188477,39.93999862670898,39.33000183105469,39.4900016784668,346468.0,0.009367061566703194,1.346156667693744,1.5510159595173059,37.821993757113574,43.67570518012591,-0.0008472759080575543,0.3554729343376124,0.6614343696226896,-0.9886235393498382,8.504431228084405,0.6099967956542898,-0.3836072567858082,-0.26525115966796164,-1.3291839008283972,0.7986815814924739,-0.7972175302481759,0.2667152109122526,0.5919959524263021,50.337781237354626,20.176648907190255,0.5319663705802163,12,0.10500144958495383,0.575000762939446,0.9462509155273366,-0.1074981689453196,-0.6599998474121165,2,0.01705543825916589,-4.1020630595559515,39.5,2.0684865650115487,39.43000030517578,1.9782480698582765,39.61999893188477,0.01705543825916589
4611,2017-12-28,39.75500106811523,40.084999084472656,39.560001373291016,39.86999893188477,194622.0,-0.0028843207135774707,-1.0792101645238779,-0.3026281446383356,39.4383489927133,42.758169564838184,0.08464395395633773,0.4797077316390599,0.7793842653906751,-0.8580651170216029,8.824438788379743,0.5249977111816406,-0.369046055900597,-0.37049903869629475,-1.4451002554187866,0.7041021780261971,-0.9077996470575371,0.16680156966494764,0.5732943277647422,65.62517384704564,34.60131141680027,0.5373006083612443,12,0.2199993133544993,0.6899986267089915,1.0524988174438548,0.007499694824225855,-1.5050010681152273,3,0.0189912522483493,1.346156667693744,39.86999893188477,-4.1020630595559515,39.5,2.0684865650115487,39.43000030517578,0.0189912522483493
4612,2017-12-29,40.0099983215332,40.0099983215332,39.650001525878906,39.849998474121094,159096.0,0.006414218250958337,3.4999642371790287,-1.3913288661843966,47.64328956870018,43.003757568314185,-0.1859936970803986,0.21859071787028483,0.5218199694248753,-1.090112919052487,8.235742697972276,0.3599967956542969,-0.2958975035259357,-0.10450172424316406,-1.1791029902904668,0.9700995418041387,-0.641802357266819,0.4327989087804909,0.19796753475876727,92.18741307647682,55.39235182314975,0.5373006330236524,12,-0.03499794006347656,0.4350013732910156,0.5662508010864258,-0.1074981689453125,-2.549999237060547,4,-0.00024989557492238745,-1.0792101645238779,39.75500106811523,1.346156667693744,39.86999893188477,-4.1020630595559515,39.5,-0.00024989557492238745
4613,2018-01-02,39.75,40.11000061035156,39.59000015258789,40.11000061035156,238269.0,-0.006498333727579131,1.8888865341414827,-2.250005960470162,48.13383777138667,42.65915640127019,0.12649922370586353,0.4392858502811663,0.7879438906752938,-0.8035740510918501,7.833535855098177,0.5200004577636719,-0.29904853532595155,-0.3252500534057603,-1.3925019495713684,0.7420018427598478,-0.8588760014885679,0.2083758946770473,-0.625,57.89464291291366,16.322761312667346,0.5336259480828041,1,0.22500038146972656,0.6949996948242188,0.8262491226196289,0.19750022888183594,-1.970001220703118,1,-0.0032704671223956483,3.4999642371790287,40.0099983215332,-1.0792101645238779,39.75500106811523,1.346156667693744,39.86999893188477,-0.0032704671223956483
4614,2018-01-03,40.13999938964844,40.36999893188477,39.79999923706055,39.79999923706055,229004.0,0.009811305399960668,-2.3529378765609814,-0.9444432670707413,53.93793228397065,42.511045136726096,-0.2646843824417431,0.012102816615367828,0.3929317118512614,-1.1649746169890989,7.058313759622617,0.6199989318847727,-0.30345171437866725,0.08874931335449077,-0.9480775822914751,1.1255762090004566,-0.4296641344684886,0.6071627611774701,-0.9952993774414054,77.8845977500554,31.70928821120564,0.5184134478229826,1,-0.27499961853027344,0.30500030517578125,0.4362497329711914,-0.19249916076660156,-3.229999542236328,2,-0.002740423817244042,1.8888865341414827,39.75,3.4999642371790287,40.0099983215332,-1.0792101645238779,39.75500106811523,-0.002740423817244042
4615,2018-01-04,40.93999862670898,41.08000183105469,40.11000061035156,40.31999969482422,456907.0,0.019930225441578964,1.155545477279374,1.8235254518731068,59.791669481335255,43.84101117888693,-1.1100928811236983,-0.8836051661738225,-0.4078845676040501,-1.9362228652897713,6.062211137093307,0.970001220703125,-0.2362012191490379,0.9207487106323171,0.0576320315780805,1.7838653896865537,0.48919037110520236,1.3523070501594319,-1.7462866577148333,90.78926564590036,41.675651509161284,0.43155833952711803,1,-0.8374977111816335,-0.4949989318847585,-0.36374950408934836,-0.9924983978271413,-4.329998016357415,3,-0.021739116255558466,-2.3529378765609814,40.13999938964844,1.8888865341414827,39.75,3.4999642371790287,40.0099983215332,-0.021739116255558466
4616,2018-01-05,41.0,41.060001373291016,40.7400016784668,40.93000030517578,311765.0,0.0014655929483073926,2.368374558303887,0.11290292809283396,60.47472375886352,45.954138325383155,-1.1324120627146215,-0.9871288497842983,-0.43788010723453397,-1.9664333168738182,5.4460098680460804,0.31999969482421875,-0.2284105287443836,0.9762500762939439,0.0928785810421715,1.8596215715457163,0.5345643286680613,1.4179358239198265,-1.6931106392822244,94.63075564203331,42.20055933656711,0.4416857476258849,1,-0.8974990844726562,-0.5550003051757812,-0.4237508773803711,-1.052499771118164,-3.970001220703118,4,-0.043658558915301016,1.155545477279374,40.93999862670898,-2.3529378765609814,40.13999938964844,1.8888865341414827,39.75,-0.043658558915301016
4617,2018-01-08,40.61999893188477,41.20000076293945,40.459999084472656,41.13999938964844,310913.0,-0.009268318734517722,1.3124936670382004,-7.4286103542233315,61.81434955708414,48.477668002299396,-0.6656430551767158,-0.6399377214024753,-0.04375941619343138,-1.5675699885042178,4.920453322333857,0.7400016784667969,-0.2954106176477822,0.5962490081787166,-0.28712248707305577,1.479620503430489,0.15456326055283398,1.0379347558045993,-1.2067228229467801,63.97505520646789,5.518290109016654,0.4416857476258849,1,-0.392498016357429,-0.17499923706055398,-0.001249313354499293,-0.6724987030029368,-3.779998779296882,0,-0.05834561777953262,2.368374558303887,41.0,1.155545477279374,40.93999862670898,-2.3529378765609814,40.13999938964844,-0.05834561777953262
4618,2018-01-09,41.04999923706055,41.7599983215332,40.70000076293945,41.02000045776367,771943.0,0.01058592605816755,-2.1641804641417477,-0.057689909401020485,61.489357384899364,52.282833617340735,-0.9405937971710685,-1.056781049254937,-0.502386774860561,-1.9715453270855647,4.973488741621406,1.1399993896484304,-0.26911432220865095,0.9834993362426729,-0.010583118417720527,1.9775817909030664,0.48645810891247976,1.4805405635728661,-1.4937851558024349,63.77553999400547,8.010826457141135,0.4970412273301952,1,-0.5049991607666016,-0.6049995422363281,-0.38124942779541016,-1.102499008178711,-3.3600006103515696,1,-0.08745432933764308,1.3124936670382004,40.61999893188477,2.368374558303887,41.0,1.155545477279374,40.93999862670898,-0.08745432933764308
4619,2018-01-10,40.5,41.04999923706055,40.27999877929688,41.04999923706055,384409.0,-0.01339827642588598,1.8000055486582391,-18.334053916581894,50.15838872104734,53.653544168888935,-0.26130629025121266,-0.4839449147277577,0.00410576247860206,-1.3967785273453757,5.191787438902112,0.7700004577636648,-0.17980616301530716,0.4032501220703111,-0.6055697936696944,1.4120700378103166,-0.10115983579969168,0.9076600799403138,-0.7234074947143796,23.63635943283465,-28.204028292014467,0.5044099578700024,1,0.15999984741210938,-0.05500030517578125,0.16874980926513672,-0.5524997711181641,-2.270000457763672,2,-0.06716052396797823,-2.1641804641417477,41.04999923706055,1.3124936670382004,40.61999893188477,2.368374558303887,41.0,-0.06716052396797823
4620,2018-01-11,40.52000045776367,40.61000061035156,40.20000076293945,40.47999954223633,344165.0,0.0004938384633006443,2.727250658898599,-0.07272903820944798,56.08900856119559,55.50361745427585,-0.2004915115203545,-0.47223865688873445,-0.04443059043131825,-1.3866140456351346,5.7703576032873825,0.4099998474121094,-0.049555392362130135,0.38775062561035156,-0.6285243185169591,1.4040255697376622,-0.12038684645330733,0.8958880976740105,-0.545067370853296,20.512833052936344,-30.907727612006134,0.5081374720636566,1,0.154998779296875,-0.07500076293945312,0.17999935150146484,-0.5725002288818359,-2.0100021362304688,3,-0.08909182057178089,1.8000055486582391,40.5,-2.1641804641417477,41.04999923706055,1.3124936670382004,40.61999893188477,-0.08909182057178089
4621,2018-01-12,40.0,40.66999816894531,39.97999954223633,40.54999923706055,474024.0,-0.012833179957776664,-1.3389777907089515,-13.74966622162884,54.30840973553969,56.24418636170246,0.399978844747487,0.05034290794264251,0.44040317309345056,-0.8508221965265292,6.246644926333095,0.6899986267089844,0.129264018538791,-0.1322498321533203,-1.148524776280631,0.8840251119739904,-0.6403873042169792,0.3758876399103386,1.7599983215332031,1.123621993244981,-52.13533968199618,0.5081374720636566,1,0.6749992370605469,0.44249916076660156,0.8362493515014648,-0.05249977111816406,-1.5,4,-0.08474998474121098,2.727250658898599,40.52000045776367,1.8000055486582391,40.5,-2.1641804641417477,41.04999923706055,-0.08474998474121098
4622,2018-01-15,39.91999816894531,40.09000015258789,39.75,40.06999969482422,277320.0,-0.002000045776367143,2.578902987471892,0.27273042537401426,55.6976556442498,57.084610569798365,0.5206203790108574,0.1319925552064305,0.486646262445376,-0.749585680262193,6.5372927478778635,0.3400001525878906,0.22279452307888903,-0.2090015411376953,-1.2276722217833367,0.8096691395079461,-0.718336881460516,0.30033379918512537,1.804400177001952,8.457627408148277,-47.233552204271135,0.5093353403228217,1,0.8350009918212891,0.5225009918212891,0.9162511825561523,0.027502059936523438,-1.2999992370605398,0,-0.07239477761040147,-1.3389777907089515,40.0,2.727250658898599,40.52000045776367,1.8000055486582391,40.5,-0.07239477761040147
4623,2018-01-16,40.20000076293945,40.290000915527344,39.86000061035156,39.9900016784668,377086.0,0.0070140933576485764,1.2051332211745374,-1.399979655154875,57.760543497292055,57.509345149056294,0.34773085716301466,-0.09789814578968503,0.17173513419425035,-1.001080975902049,6.851120851135857,0.43000030517578125,0.32770859813472697,0.036001014709469814,-0.938832601317813,1.0108346307367526,-0.4514157933041716,0.5234178227231112,1.4454216491699228,34.615463618037076,-24.283628585330028,0.4874168080136425,1,0.5549983978271484,0.24249839782714844,0.6362485885620117,-0.2525005340576172,-1.4300003051757812,1,-0.08358210314884273,2.578902987471892,39.91999816894531,-1.3389777907089515,40.0,2.727250658898599,40.52000045776367,-0.08358210314884273
4624,2018-01-17,39.66999816894531,40.02999877929688,39.560001373291016,40.0,391380.0,-0.013184143878991028,1.4102468797683276,-1.5714441416893732,47.85866511791651,56.183455775343106,0.8985440830400577,0.4305511664269588,0.641252848839315,-0.44376692055040223,6.872431724357816,0.6399993896484375,0.3638392019660017,-0.4790014266967759,-1.475398070403216,0.5173952170096641,-0.9771997485499924,0.01919689515644052,1.8996073466796872,9.90964983727348,-48.003951819075695,0.4981983218532194,1,0.9900016784667969,0.7725009918212891,1.1662511825561523,0.282501220703125,-0.80999755859375,2,-0.04991176288448451,1.2051332211745374,40.20000076293945,2.578902987471892,39.91999816894531,-1.3389777907089515,40.0,-0.04991176288448451
4625,2018-01-18,39.650001525878906,39.97000122070313,39.47000122070313,39.75,352355.0,-0.0005040747161429993,-1.1739173701757095,0.3030239977805521,48.85246421064137,54.89209360331843,0.8004914380705586,0.4055785525072366,0.6141145968223896,-0.39406243320495093,6.574905147303475,0.5,0.4202518408012139,-0.45724811553954936,-1.464283473538778,0.5497872424596792,-0.9607657945391637,0.046269563460064944,1.7990277412060536,15.000063578448946,-40.20565739720382,0.5035176789996139,1,0.9649982452392578,0.7924976348876953,1.1862478256225586,0.5399990081787109,-0.8400001525878906,3,-0.03581341561149165,1.4102468797683276,39.66999816894531,1.2051332211745374,40.20000076293945,2.578902987471892,39.91999816894531,-0.03581341561149165
4626,2018-01-19,40.0,40.060001373291016,39.709999084472656,39.72000122070313,381937.0,0.008827199512026596,-1.3333248563145312,-2.800030518043722,49.89295163505044,53.567493834203574,0.32824389872843085,0.05858369488548476,0.21201694076186328,-0.7022762686255035,6.418709074798398,0.4099998474121094,0.42981991612247583,-0.10724964141845561,-1.1142849994176842,0.899785716580773,-0.6107673204180699,0.3962680375811587,1.2907070233744165,64.6340215297869,13.523521834557492,0.5035176789996139,1,0.6149997711181641,0.44249916076660156,0.6287498474121094,0.1900005340576172,-0.9599990844726562,4,-0.03725004196166992,-1.1739173701757095,39.650001525878906,1.4102468797683276,39.66999816894531,1.2051332211745374,40.20000076293945,-0.03725004196166992
4627,2018-01-22,39.900001525878906,40.099998474121094,39.7599983215332,40.0,283967.0,-0.002499961853027366,1.2667022710510922,-0.35713896457766575,51.662987304084524,52.475674936335245,0.35243225539616674,0.19039655224284502,0.2781510954543762,-0.5611294311182462,6.643465745601275,0.3400001525878906,0.3357806516912234,-0.22124824523925923,-1.2073292137370615,0.764832723258543,-0.7142887294881604,0.2717922390096419,1.2450490332818092,52.43908112282358,2.096398361277487,0.49304048424890196,1,0.3599987030029297,0.5424976348876953,0.7287483215332031,0.28999900817871094,-0.7900009155273438,0,-0.035087756198978415,-1.3333248563145312,40.0,-1.1739173701757095,39.650001525878906,1.4102468797683276,39.66999816894531,-0.035087756198978415
4628,2018-01-23,39.560001373291016,40.040000915527344,37.75,37.900001525878906,1464355.0,-0.008521306756526514,-1.3367321716689082,-16.600251773861295,43.49778431236703,51.73560777981522,0.5127728315439768,0.56985203605268,0.6018821324919372,-0.1824983039835928,7.393644290972419,2.2900009155273438,0.21443914635334238,-0.5677484512329087,-1.5362001063121085,0.400703203846291,-1.0519742787725122,-0.08352262369330532,1.4510452387930926,77.02138504442908,28.91658467414741,0.4842258275395999,1,-0.3500022888183594,0.19499778747558594,1.0599985122680664,0.6299991607666016,-0.6100006103515625,1,-0.023761436015542925,1.2667022710510922,39.900001525878906,-1.3333248563145312,40.0,-1.1739173701757095,39.650001525878906,-0.023761436015542925
4629,2018-01-24,40.849998474121094,41.31999969482422,39.560001373291016,39.75,866127.0,0.03260862123480668,-1.3783829760910582,0.6626497441165183,49.09090768973499,50.9580410163196,-0.8072465063490881,-0.6469925217365926,-0.6937593789276164,-1.4255717676915083,7.83096532235826,1.7599983215332031,0.13832410639334825,0.6547487258911104,-0.31765652477348993,1.6271539765557108,0.1685461005588067,1.1409513512234142,-3.0999984741210938,86.83469857477769,42.3062644255491,0.4862026253323018,1,-1.3149986267089844,-1.0949993133544922,-0.3249988555908203,-0.6599979400634766,-2.7399978637695312,2,-0.05091794599882604,-1.3367321716689082,39.560001373291016,1.2667022710510922,39.900001525878906,-1.3333248563145312,40.0,-0.05091794599882604
4630,2018-01-25,40.54999923706055,40.900001525878906,39.93999862670898,40.7400016784668,896489.0,-0.007343922846180795,2.7647014824898926,-0.17272973179173112,45.6647313871757,49.997632310945825,-0.5616029924882895,-0.30929503085843635,-0.39043417576873907,-1.0803960522856784,8.372712171361908,0.960002899169929,0.01808665414392152,0.3207494735717802,-0.6513243757194971,1.2928233228630575,-0.16528745107385845,0.8067863982174188,-2.799999237060547,78.43135788274667,38.57823564052242,0.48603692464563747,1,-1.0149993896484375,-0.7950000762939453,-0.1087503433227539,-0.3599987030029297,-3.5699996948242188,3,-0.04167690896438825,-1.3783829760910582,40.849998474121094,-1.3367321716689082,39.560001373291016,1.2667022710510922,39.900001525878906,-0.04167690896438825
4631,2018-01-26,40.5099983215332,40.93000030517578,40.209999084472656,40.63000106811523,570429.0,-0.000986459094450165,1.0,0.631585287503978,48.86597273237799,49.23855643184895,-0.49355336615304424,-0.2211710327587184,-0.3310622484100918,-0.9974675098154506,8.923003577574445,0.720001220703125,-0.002335818138632817,0.24299869537353658,-0.7099814320392852,1.1959788227863584,-0.23349136833287787,0.719488759079951,-2.6885983276367185,77.31088396266938,38.83563801481418,0.47649006370641234,1,-0.9749984741210938,-0.7549991607666016,-0.2349987030029297,-0.31999778747558594,-2.9099998474121094,4,-0.04196487333198795,2.7647014824898926,40.54999923706055,-1.3783829760910582,40.849998474121094,-1.3367321716689082,39.560001373291016,-0.04196487333198795
4632,2018-01-29,40.0,40.459999084472656,39.83000183105469,39.83000183105469,469180.0,-0.01258944316623467,-6.411812225114442,-1.416618984042299,39.350912935856556,47.19304192502278,0.03239311831099201,0.3036058640339405,0.2051919166919589,-0.44499562056336117,9.647821590559087,0.6799964904785156,-0.07216638405719777,-0.26649971008301065,-1.220057807766672,0.6870583876006506,-0.7432787589248449,0.21027933875882354,-2.1086280120849636,63.02521547164408,26.603950853000896,0.47677904884183103,1,-0.4650001525878906,-0.24500083923339844,0.2637491226196289,0.1900005340576172,-2.3300018310546875,0,-0.02399997711181645,1.0,40.5099983215332,2.7647014824898926,40.54999923706055,-1.3783829760910582,40.849998474121094,-0.02399997711181645
4633,2018-01-30,39.61999893188477,40.349998474121094,39.61000061035156,39.81999969482422,553195.0,-0.009500026702880637,-5.727332628184009,-1.1764877479579512,40.75628804180147,46.40388891656556,0.3592475106709685,0.7097578659805848,0.5845244028763759,-0.020946385740693074,10.34700820530721,0.7399978637695312,-0.1077227999928212,-0.6400007247924719,-1.6100135579886938,0.33001210840374995,-1.1250071413905829,-0.154994308194361,-1.6600543898315507,3.4089554438603606,-33.19900420744027,0.48500641659810945,1,-0.08499908447266336,0.13500022888182883,0.6412506103515554,0.5700016021728445,-1.4399986267089915,1,-0.01287224470677062,-6.411812225114442,40.0,1.0,40.5099983215332,2.7647014824898926,40.54999923706055,-0.01287224470677062
4634,2018-01-31,40.02999877929688,40.33000183105469,39.68999862670898,39.84000015258789,588713.0,0.010348305362576804,-1.6122490288124967,-0.9499895096226064,45.24270003651747,46.002804008329576,0.006352011211298247,0.3068256174601274,0.18086306750934256,-0.38678119860185234,10.710592982112797,0.7100028991699148,-0.13554988645547894,-0.2245008468627887,-1.1986172985071875,0.74961560478161,-0.7115590726849916,0.2625573789594142,-2.0028531341882427,31.81805045805331,-6.543866281153992,0.4870582258221996,1,-0.49499893188477273,-0.27499961853028054,0.18000125885009055,0.9675006866455007,-1.5999984741211009,2,-0.026979716444957558,-5.727332628184009,39.61999893188477,-6.411812225114442,40.0,1.0,40.5099983215332,-0.026979716444957558
4635,2018-02-01,40.04999923706055,40.31999969482422,39.86000061035156,40.06999969482422,449166.0,0.0004996367317904316,-1.3000085831179606,-0.10526632802617712,50.53762646958208,46.074434545499756,0.05482343126725908,0.2284422788205802,0.1509617055552681,-0.36931696897030974,10.19066254814318,0.45999908447265625,-0.19897317161775163,-0.16000041961670064,-1.0821940486954915,0.7621932094620902,-0.6210972341560961,0.3010963949226948,-1.9569965109575946,33.333237002572034,-9.336762496061795,0.46109681453939466,2,-0.5149993896484375,-0.2950000762939453,0.16000080108642578,0.9475002288818359,-1.1800003051757741,3,-0.04843941731998325,-1.6122490288124967,40.02999877929688,-5.727332628184009,39.61999893188477,-6.411812225114442,40.0,-0.04843941731998325
4636,2018-02-02,39.209999084472656,40.0099983215332,39.08000183105469,40.0,535873.0,-0.020973786981014264,1.2962945520307436,39.49914171275987,43.438081283431494,45.16055609876052,0.8615817004591904,0.9775855232173143,0.9507860188670136,0.49765597923922655,9.92888025565003,0.9699974060058594,-0.1887002688732764,-0.9105005264282227,-1.8569944014348607,0.03599334857841541,-1.3837474639315417,-0.4372535889249036,-1.052456418995277,9.420109576014905,-36.02523610857257,0.4732469375033205,2,0.3250007629394531,0.5450000762939453,1.0000009536743164,1.7875003814697266,-2.3600006103515625,4,-0.056873236274045724,-1.3000085831179606,40.04999923706055,-1.6122490288124967,40.02999877929688,-5.727332628184009,39.61999893188477,-0.056873236274045724
4637,2018-02-05,38.25,38.959999084472656,38.04999923706055,38.959999084472656,546498.0,-0.02448352733710779,1.563383157283932,0.8987319767834896,33.990121863754354,44.104149160025784,1.7465865400439426,1.845548707189792,1.8821593196984523,1.4777226541302042,10.436285688019609,1.1599998474121094,-0.20672037922246034,-1.7519996643066378,-2.9851996172855735,-0.5187997113277021,-2.3685996407961056,-1.13539968781717,3.0699996948242188,8.695688229664754,-36.54488480439921,0.6165999764894664,2,1.4349994659423828,1.5049991607666016,1.9600000381469727,2.747499465942383,-2.799999237060547,0,-0.016993503944546573,1.2962945520307436,39.209999084472656,-1.3000085831179606,40.04999923706055,-1.6122490288124967,40.02999877929688,-0.016993503944546573
4638,2018-02-06,37.459999084472656,38.0099983215332,37.040000915527344,37.5,973887.0,-0.02065361870659721,-1.2045464397492696,0.056339390292388866,32.59840731653979,42.27164911855965,2.4667842346327262,2.4799542592762265,2.639889653991631,2.28411956588878,10.529694766671376,1.2099990844726562,-0.2817771968169751,-2.3625005722045884,-3.9481449789951455,-0.7768561654140314,-3.1553227755998634,-1.5696783688093134,3.7946006011962865,12.765898239210438,-35.41768873774561,0.7928222033952768,2,1.5250015258789062,1.9400005340576172,2.7500009536743164,3.5375003814697266,-2.0900001525878835,1,0.005605955408570784,1.563383157283932,38.25,1.2962945520307436,39.209999084472656,-1.3000085831179606,40.04999923706055,0.005605955408570784
4639,2018-02-07,37.77999877929688,37.90999984741211,37.06999969482422,37.2400016784668,594119.0,0.008542437337027753,1.1000023841880648,-13.499618539004565,35.93981606832277,41.19110297202043,1.8612376362054377,2.0508803846867494,2.2998602554610486,1.9836608008401129,11.315839688444147,0.8400001525878906,-0.3605162930391046,-1.9065008163452077,-3.700388488977211,-0.11261314371320452,-2.803444652661213,-1.0095569800292026,3.306016955566399,22.560918877176224,-28.5883205614325,0.8969438363160026,2,1.2050018310546804,1.6200008392333913,2.4300012588500906,3.2175006866455007,-2.2299995422363352,2,0.010587653224014781,-1.2045464397492696,37.459999084472656,1.563383157283932,38.25,1.2962945520307436,39.209999084472656,0.010587653224014781
4640,2018-02-08,36.90999984741211,37.72000122070313,36.72999954223633,37.72000122070313,448918.0,-0.02302802964518691,1.444444444444419,-1.5000105964381774,28.451864813832515,38.92286875884872,2.414515346112097,2.7790431870171943,3.140274149219266,2.8699367350405396,12.34459945997802,1.049999237060554,-0.39743179047880517,-2.5959997177124023,-4.730837495798248,-0.4611619396265567,-3.6634186067553216,-1.528580828669483,4.0141752946777345,5.487816224564799,-42.13992479994515,1.067418889042922,2,1.6849994659423828,2.3349990844726562,3.244999885559082,4.087499618530273,-1.6100006103515625,3,0.041181264265712114,1.1000023841880648,37.77999877929688,-1.2045464397492696,37.459999084472656,1.563383157283932,38.25,0.041181264265712114
4641,2018-02-09,36.61000061035156,37.22000122070313,36.459999084472656,36.83000183105469,472373.0,-0.008127857987015985,-1.923061122685552,0.27160598482600534,27.679761904761904,37.62607419983821,2.3502789526581154,2.964017019202501,3.4035297095536095,3.1879070355555683,13.833564651153324,0.7600021362304759,-0.5839902870123979,-2.726498985290526,-5.206585882423681,-0.2464120881573706,-3.9665424338571,-1.4864555367239518,4.062523995747071,6.00006103515625,-39.32462203220624,1.240043448566577,2,1.7949981689453125,2.499998092651367,3.6637496948242188,4.38749885559082,-0.4500007629394531,4,0.061731720400304724,1.444444444444419,36.90999984741211,1.1000023841880648,37.77999877929688,-1.2045464397492696,37.459999084472656,0.061731720400304724
4642,2018-02-12,37.02999877929688,37.400001525878906,36.75,36.93999862670898,382436.0,0.011472225128195346,-1.7659792057269474,-0.40908933277853593,33.020101168937046,36.76649788063104,1.6368093508765398,2.441587589547325,2.9418841257279453,2.784832207816514,15.651499674986102,0.7900009155273438,-0.7379594005882595,-2.1620008468627887,-4.828688835616305,0.5046871418907273,-3.495344841239543,-0.8286568524860343,3.3055237850716708,36.77419196058354,-4.353484501067385,1.3333439943767564,2,1.3650016784667898,2.0799999237060476,3.243751525878899,3.9675006866455007,-1.2299995422363352,0,-0.0048609319770333,-1.923061122685552,36.61000061035156,1.444444444444419,36.90999984741211,1.1000023841880648,37.77999877929688,-0.0048609319770333
4643,2018-02-13,36.84000015258789,37.18999862670898,36.81999969482422,37.08000183105469,301337.0,-0.005130937968467308,-1.6428250296316982,-2.666680795150683,18.42518351112247,33.78677382225382,1.5544631546200947,2.4948700695429977,3.077336281665495,2.988026913244333,17.282210226022933,0.3699989318847585,-0.9370199881997721,-2.183999443054198,-5.002348081094233,0.6343491949858375,-3.5931737620742155,-0.7748251240341801,3.18548053338899,26.206956425656852,-8.76156279162095,1.409174319020018,2,1.5499992370605469,2.269998550415039,3.4962501525878906,4.157499313354492,-1.1899986267089844,1,-0.03773071074623202,-1.7659792057269474,37.02999877929688,-1.923061122685552,36.61000061035156,1.444444444444419,36.90999984741211,-0.03773071074623202
4644,2018-02-14,37.68999862670898,37.86000061035156,36.93000030517578,37.0099983215332,621379.0,0.023072705499469937,-1.2142960944595822,-2.8333147897957267,29.275339563642447,31.42429749937164,0.37730673254406355,1.5693929060178888,2.1788035694622536,2.1628477152398915,19.08010144048347,1.0200004577636719,-1.03934274130048,-1.2350009918212947,-4.096575732574955,1.6265737489323655,-2.6657883621981213,0.19578637855553183,2.050243531147565,87.85701440319076,55.9743761298196,1.4307873703768288,2,0.5450000762939524,1.2000007629394602,2.8050012588501048,3.3075008392334055,-2.529998779296868,2,-0.06155478321456187,-1.6428250296316982,36.84000015258789,-1.7659792057269474,37.02999877929688,-1.923061122685552,36.61000061035156,-0.06155478321456187
4645,2018-02-15,38.22999954223633,38.4900016784668,37.83000183105469,37.97999954223633,342296.0,0.014327432613507218,-1.4000194204386245,0.3676468938280508,34.59459013621577,30.441687371903228,-0.5006606518441004,0.967140196632684,1.5645941051013068,1.6521758205403927,20.57701580774395,0.8000030517578196,-1.124926263802564,-0.623999977111815,-3.4802940259608306,2.2322940717372006,-2.0521470015363263,0.8041470473126964,1.247823169749502,87.1920293599773,58.5336082339506,1.4281470244245082,2,-0.5200004577636719,0.6599998474121094,2.322500228881836,2.7674999237060547,-3.529998779296882,3,-0.0701020229470557,-1.2142960944595822,37.68999862670898,-1.6428250296316982,36.84000015258789,-1.7659792057269474,37.02999877929688,-0.0701020229470557
4646,2018-02-16,38.5099983215332,38.650001525878906,38.2599983215332,38.34000015258789,298911.0,0.007324059185183529,-1.3636426688861145,0.67999267578125,39.6094640745149,31.066058728654397,-0.9950353393264066,0.6005829549536017,1.233709838813212,1.4086213308423368,22.15418032066583,0.4200019836425781,-1.2738796711277658,-0.26950111389160014,-3.0772531278487136,2.5382509000655133,-1.6733771208701569,1.1343748930869566,0.7263985002515696,92.63141621526118,65.49792796537574,1.4038760069785572,2,-0.9549980163574219,0.3800010681152344,2.0500011444091797,2.4875011444091797,-4.459999084472649,4,-0.08335495259364256,-1.4000194204386245,38.22999954223633,-1.2142960944595822,37.68999862670898,-1.6428250296316982,36.84000015258789,-0.08335495259364256
4647,2018-02-19,38.5,38.86999893188477,38.290000915527344,38.599998474121094,282933.0,-0.0002596292383532095,-1.2307760024649246,-0.5882326541603088,41.76470357241228,32.084536090418005,-1.0570000060957483,0.5273567685510869,1.2010063701088,1.4495477557643994,23.647366903020327,0.579998016357429,-1.4778509861246718,-0.20949935913085938,-2.9690219647734324,2.5500232465117136,-1.5892606619521459,1.1702619436904271,0.5142850027998023,81.95126489825891,49.67628495781588,1.3797613028212852,2,-0.8350009918212891,0.3899993896484375,2.058749198913574,2.497499465942383,-3.990001678466804,0,-0.060779224742542604,-1.3636426688861145,38.5099983215332,-1.4000194204386245,38.22999954223633,-1.2142960944595822,37.68999862670898,-0.060779224742542604
4648,2018-02-20,38.61999893188477,38.86999893188477,38.18999862670898,38.56999969482422,322345.0,0.0031168553736304894,1.4727318125385682,-0.500000000000071,39.17049260059012,32.44350014955882,-1.112097712383921,0.351337689794164,1.0525207195195279,1.3517487329512292,22.986213034810014,0.6800003051757955,-1.5861278097640223,-0.0425003051757713,-2.7728968533328313,2.6878962429812887,-1.4076985792543013,1.3226979689027587,-2.1599998474121165,87.11339293965897,52.51768381540988,1.3651982740785307,2,-0.9549999237060618,0.27000045776366477,1.9787502288818288,2.37750053405761,-4.539997100830078,1,-0.07301915517392799,-1.2307760024649246,38.5,-1.3636426688861145,38.5099983215332,-1.4000194204386245,38.22999954223633,-0.07301915517392799
4649,2018-02-21,38.77000045776367,38.84000015258789,38.33000183105469,38.4900016784668,280043.0,0.0038840375460253984,1.4285740236148956,5.600061036086791,40.36144301444191,33.7667866162932,-1.2369809983207674,0.039545656156008135,0.8848595230767415,1.2184183642225719,24.045587436121718,0.5099983215332031,-1.548622801793492,0.2115011215209961,-2.3192214395921056,2.7422236826340978,-1.0538601590355583,1.4768624020775505,-2.261801376342774,90.38473529961901,53.33134162290618,1.2653612805565522,2,-1.105001449584961,0.11999893188476562,1.8287487030029297,2.227499008178711,-4.220001220703118,2,-0.08047456525783936,1.4727318125385682,38.61999893188477,-1.2307760024649246,38.5,-1.3636426688861145,38.5099983215332,-0.08047456525783936
4650,2018-02-22,38.86000061035156,38.93000030517578,38.29999923706055,38.54999923706055,328627.0,0.0023213864205633428,1.8,1.1071525885558584,47.02887127548371,35.91668765748451,-1.1413049776443458,-0.19347629834739166,0.7806215991885708,1.1362016992922008,25.114892672492843,0.6300010681152344,-1.4294052304010734,0.38600120544433736,-1.9716814494977584,2.743683860386433,-0.7928401220267105,1.5648425329153852,-2.3045655319213836,90.54060323629943,47.92667589640045,1.1788413274710494,2,-1.0200004577636719,0.029998779296875,1.691248893737793,2.1374988555908203,-4.8600006103515625,3,-0.0952136053737952,1.4285740236148956,38.77000045776367,1.4727318125385682,38.61999893188477,-1.2307760024649246,38.5,-0.0952136053737952
4651,2018-02-23,38.810001373291016,39.060001373291016,38.4900016784668,38.88999938964844,281067.0,-0.0012866504445506743,1.714271441676279,-0.2580569740970898,55.62251287845417,38.42806673631975,-0.8341355678679676,-0.29235592851653536,0.8093833567076771,1.1937727003899141,26.210499946087616,0.5699996948242188,-1.3494276501609477,0.421001815795897,-1.7421721137405584,2.5841757453323524,-0.6605851489723307,1.5025887805641247,-2.159583685791013,71.2644585339334,23.35381137217155,1.0815869647682277,2,-0.8700008392333984,0.07999801635742188,1.7187480926513672,2.187498092651367,-5.11000061035157,4,-0.10590055307702373,1.8,38.86000061035156,1.4285740236148956,38.77000045776367,1.4727318125385682,38.61999893188477,-0.10590055307702373
4652,2018-02-26,39.040000915527344,39.29999923706055,38.75,38.86000061035156,347606.0,0.005926295647972202,-1.7499856949398234,-2.250059606122741,67.873362136373,43.92230880579203,-0.837057839585384,-0.6302785006527785,0.5608646280235519,0.9761921677642107,26.823630656105067,0.5499992370605469,-1.1113821516690194,0.6990013122558594,-1.353426124249708,2.751428748761427,-0.32721240599692436,1.725215030508643,-2.2450082068798807,76.57674066946197,23.219994470155186,1.0262137182527833,2,-0.9250011444091797,-0.15000152587890625,1.488748550415039,1.5949993133544922,-4.510002136230469,0,-0.1278176629468808,1.714271441676279,38.810001373291016,1.8,38.86000061035156,1.4285740236148956,38.77000045776367,-0.1278176629468808
4653,2018-02-27,39.11000061035156,39.13000106811523,38.709999084472656,39.06999969482422,290349.0,0.0017930249278343968,9.499809269503881,0.22222693171703473,65.94730034085342,47.99697111437102,-0.6159713970334053,-0.7804595925514235,0.48841273522371154,0.9186656126290274,27.25688489684448,0.420001983642571,-0.8154620522371729,0.7945009231567397,-1.202955125604042,2.7919569719175215,-0.20422710122365118,1.7932289475371306,-2.1146073794310496,81.00013732910156,22.766923757610577,0.9987280243803921,2,-0.5450000762939453,-0.220001220703125,1.2412490844726562,1.5249996185302734,-4.9099998474121165,1,-0.11761703444210247,-1.7499856949398234,39.040000915527344,1.714271441676279,38.810001373291016,1.8,38.86000061035156,-0.11761703444210247
4654,2018-02-28,38.95000076293945,39.150001525878906,38.650001525878906,38.93000030517578,413230.0,-0.004091021347868762,1.3809411358661592,0.5,79.47985482064252,52.984222745974,-0.28881639794601455,-0.7436461591596242,0.6288987511746171,1.101511793578382,27.742481250160022,0.5,-0.5801361222643919,0.6885009765625014,-1.167156680130617,2.54415863325562,-0.23932785178405425,1.616329804909057,-1.7702390515277386,65.00015258789062,0.0910765931780162,0.9278288283465579,2,-0.2050018310546875,-0.060001373291015625,0.5324983596801758,0.9825000762939453,-4.630001068115234,2,-0.12503206255437394,9.499809269503881,39.11000061035156,-1.7499856949398234,39.040000915527344,1.714271441676279,38.810001373291016,-0.12503206255437394
4655,2018-03-01,38.11000061035156,38.9900016784668,37.7400016784668,38.86999893188477,493868.0,-0.021566113893048855,1.4999904632932155,-37.999046347511324,68.750035762855,56.22206404467845,0.5949356738584584,-0.05948783672744895,1.4226193545160868,1.9623402544428359,28.64429496397898,1.25,-0.23757802085359003,-0.05449924468994283,-1.7083624950138727,1.599364005633987,-0.8814308698519113,0.7724323804720257,-0.7606198968879383,23.71791736765914,-46.633370889267056,0.8269316251619662,3,0.4099998474121094,0.5849990844726562,1.534998893737793,1.6474990844726562,-3.4099998474121165,3,-0.09341383669052028,1.3809411358661592,38.95000076293945,9.499809269503881,39.11000061035156,-1.7499856949398234,39.040000915527344,-0.09341383669052028
4656,2018-03-02,36.97999954223633,37.900001525878906,36.86000061035156,37.900001525878906,452689.0,-0.02965103778582201,1.2608666807644304,1.2105315993153494,49.46922200345502,57.07812164812765,1.6596083297914817,0.9432417608430868,2.507891389604218,3.1107221781410885,29.06956002303239,1.25,-0.04000711796758338,-1.073000335693358,-2.730762288990185,0.5847616176034691,-1.9018813123417715,-0.24411935904494442,2.3199996948242188,4.917991779635446,-66.80214073172804,0.828880976648413,3,1.1000003814697266,1.7150001525878906,2.6649999618530273,2.7775001525878906,-2.3199996948242188,4,-0.08058408813209295,1.4999904632932155,38.11000061035156,1.3809411358661592,38.95000076293945,9.499809269503881,39.11000061035156,-0.08058408813209295
4657,2018-03-05,37.599998474121094,37.790000915527344,36.7400016784668,36.7400016784668,371819.0,0.01676579068576345,-1.4418677891972693,-0.9347771102071957,57.392986146106004,59.10284315318496,1.0041115379471819,0.28675141863961073,1.8616960951352297,2.477768232087115,28.685823673891374,1.0499992370605469,0.10416095612670517,-0.42050132751464986,-2.087462377172791,1.2464597221434914,-1.2539818523437205,0.4129791973144208,1.6512007904052766,35.684516601848465,-40.06631216469915,0.8334805248290703,3,0.4200019836425781,0.8600006103515625,2.0450010299682617,2.157501220703125,-5.879999160766605,0,-0.1037233475917797,1.2608666807644304,36.97999954223633,1.4999904632932155,38.11000061035156,1.3809411358661592,38.95000076293945,-0.1037233475917797
4658,2018-03-06,37.66999816894531,38.040000915527344,37.4900016784668,37.97999954223633,243478.0,0.0018616940868334542,1.5581114768059756,-0.3604680562270729,49.77063678368297,60.148309127545076,0.8774566134895423,0.2458983231242513,1.7718984887851406,2.388782014987136,27.457665667161113,0.5499992370605469,0.1837820771252865,-0.3610015869140639,-2.0156976970278393,1.2936945231997115,-1.1883496419709516,0.46634646814282377,1.4807531921386783,38.58906843820586,-34.158553811071954,0.827348055056887,3,0.3500022888183594,0.7350006103515625,1.975001335144043,2.0875015258789062,-5.819997787475582,1,-0.08335544311857745,-1.4418677891972693,37.599998474121094,1.2608666807644304,36.97999954223633,1.4999904632932155,38.11000061035156,-0.08335544311857745
4659,2018-03-07,38.18000030517578,38.20000076293945,37.36999893188477,37.58000183105469,352964.0,0.013538682267601132,1.5937581956464504,-1.9354703747000555,49.42264133988439,60.414283579145156,0.3072749169963487,-0.2451701983404746,1.2453598757235085,1.86655802627957,26.069359084605935,0.8300018310546804,0.2553606443135834,0.1290004730224581,-1.5225882926878782,1.7805892387327944,-0.6967939098327136,0.9547948558776298,0.8743210686035212,63.99993896484375,-6.634681613444201,0.8257943828551694,3,-0.15999984741210938,0.21500015258789062,1.4649991989135742,1.5774993896484375,-5.319999694824226,2,-0.10424304637045267,1.5581114768059756,37.66999816894531,-1.4418677891972693,37.599998474121094,1.2608666807644304,36.97999954223633,-0.10424304637045267
4660,2018-03-08,38.43000030517578,38.5,38.04999923706055,38.22999954223633,319449.0,0.0065479308015119475,1.6470621234390603,0.33333545261498165,49.069790342426806,59.686203297364344,-0.011326190452116691,-0.39574702510388704,0.9694594780320074,1.5988798069211398,24.223749301495214,0.4500007629394531,0.3443197784469447,0.30300045013427734,-1.265306126778313,1.8713070270468677,-0.48115283832201783,1.0871537385905725,0.531748280791021,96.02274081925036,27.006869889554267,0.7841532884562937,3,-0.4099998474121094,-0.04000091552734375,1.2149991989135742,1.3274993896484375,-4.950000762939453,3,-0.10694771214451504,1.5937581956464504,38.18000030517578,1.5581114768059756,37.66999816894531,-1.4418677891972693,37.599998474121094,-0.10694771214451504
4661,2018-03-09,38.86999893188477,39.099998474121094,38.38999938964844,38.40999984741211,302169.0,0.011449352672779689,-1.839996337890625,2.2999866486105374,53.911194161657754,58.13485130017376,-0.4938530823562104,-0.6932967019096736,0.5118465580818068,1.15004873437001,21.803229619973198,0.7099990844726562,0.42701387616524755,0.6299991607666087,-0.7974322840079395,2.057430605541157,-0.08371656162066898,1.3437148831538863,-2.129997253417976,90.25424345237067,21.92968620224015,0.713715722387275,3,-0.9249973297119212,-0.635000228881843,0.7750005722045827,0.887500762939446,-5.459999084472663,4,-0.10728063502787255,1.6470621234390603,38.43000030517578,1.5937581956464504,38.18000030517578,1.5581114768059756,37.66999816894531,-0.10728063502787255
4662,2018-03-12,36.849998474121094,39.02000045776367,36.7599983215332,39.0,990085.0,-0.051968111995667865,1.0639265906747304,-4.673925663012218,36.651582408667316,54.87977152993086,1.3218309984029304,1.3834577561896069,2.4821763908938763,3.14514958877313,20.105041888201686,2.2600021362304688,0.3938492165414118,-1.3810012817382784,-2.842420470510106,0.08041790703354934,-2.1117108761241923,-0.6502916873523645,2.25,3.8461601162015397,-59.53637713577091,0.7307095943859132,3,1.0950031280517578,1.0300006866455078,2.7950010299682617,2.907501220703125,-2.30999755859375,0,-0.05943008731050481,-1.839996337890625,38.86999893188477,1.6470621234390603,38.43000030517578,1.5937581956464504,38.18000030517578,-0.05943008731050481
4663,2018-03-13,35.45000076293945,36.790000915527344,34.700000762939446,36.70000076293945,1565265.0,-0.037991798348779526,1.923076512673872,0.5813949362147585,28.934004746104733,49.26356596609334,2.400497993063766,2.8184861077038903,3.8235930860923304,4.517681967684382,18.771567729589496,2.1499977111816477,0.262504185458873,-2.711499023437497,-4.538043895298827,-0.8849541515761672,-3.624771459368162,-1.7982265875068322,3.6499977111816406,17.045463412265953,-41.14843543081828,0.9132724359306664,3,1.4499988555908203,1.5499992370605469,4.269998550415039,4.307498931884766,-1.6199989318847585,1,-0.10521865639801131,1.0639265906747304,36.849998474121094,-1.839996337890625,38.86999893188477,1.6470621234390603,38.43000030517578,-0.10521865639801131
4664,2018-03-14,35.36999893188477,35.790000915527344,35.189998626708984,35.400001525878906,947196.0,-0.002256751180054084,-2.0769095337304497,0.024002075195306817,27.82717819485792,44.716581791871434,2.144823260507188,2.862531133235599,3.8303036896978497,4.5616505574816415,18.468183589104935,0.6000022888183594,0.029706950012389655,-2.6755008697509695,-4.88306242281768,-0.4679393166842587,-3.779281646284325,-1.571720093217614,3.650001525878899,15.22723903339019,-37.26913230373944,1.1037807765333572,3,1.5300006866455007,1.6300010681152273,3.8225011825561452,4.032501220703118,-1.9500007629394673,2,-0.09951932871679825,1.923076512673872,35.45000076293945,1.0639265906747304,36.849998474121094,-1.839996337890625,38.86999893188477,-0.09951932871679825
4665,2018-03-15,35.54999923706055,36.02000045776367,35.380001068115234,35.540000915527344,680961.0,0.005089067305950934,-2.878807495347197,-0.3332485696122849,29.62498664855957,42.51166675243861,1.7472389969199824,2.605017993564239,3.5518023577204687,4.343822937989188,18.948573847265234,0.6500015258788991,-0.2120402947740061,-2.3615005493164034,-4.831645266234972,0.108644167602165,-3.5965729077756876,-1.1264281908571192,3.2972012329101545,19.318157188150632,-29.531688550669845,1.2350723584592835,3,1.3500003814697266,1.4500007629394531,3.642500877380371,3.8525009155273438,-3.270000457763672,3,-0.07566803613049566,-2.0769095337304497,35.36999893188477,1.923076512673872,35.45000076293945,1.0639265906747304,36.849998474121094,-0.07566803613049566
4666,2018-03-16,35.29999923706055,35.630001068115234,35.209999084472656,35.5,604461.0,-0.007032348955422152,-1.2105305425889674,-20.003433803891646,26.68328263718284,39.09947747366937,1.9376324380128835,2.742828749275084,3.696431111745767,4.569087161485442,19.70743438961343,0.4200019836425781,-0.5177943426320581,-2.451000595092772,-5.162737300148791,0.26073610996324703,-3.806868947620778,-1.095132242564766,3.381313244628906,13.888854548762042,-30.15440450240508,1.3558683525280086,3,1.6000003814697266,1.7000007629394531,3.619999885559082,3.947500228881836,-3.099998474121101,4,-0.051558066123509994,-2.878807495347197,35.54999923706055,-2.0769095337304497,35.36999893188477,1.923076512673872,35.45000076293945,-0.051558066123509994
4667,2018-03-19,36.15999984741211,36.900001525878906,36.04999923706055,36.060001373291016,1049974.0,0.02436262404925693,-13.166380570919957,-0.4999904632932156,33.25766002782433,37.264702278573964,0.9519999235827896,1.7903234784492668,2.75113045527133,3.6831128329654845,20.258309865449366,1.6000022888183594,-0.7289708792267575,-1.4739999771118164,-4.250809978104435,1.3028100238808022,-2.862404977608122,-0.08559497661551063,2.362060165527346,66.36357173449034,25.8799691191986,1.3884050004963082,3,0.7399997711181641,0.8400001525878906,2.597498893737793,2.9524993896484375,-3.9199981689453054,0,-0.07605088527667159,-1.2105305425889674,35.29999923706055,-2.878807495347197,35.54999923706055,-2.0769095337304497,35.36999893188477,-0.07605088527667159
4668,2018-03-20,35.79999923706055,36.52999877929688,35.77000045776367,36.29999923706055,395090.0,-0.009955769133592196,-1.7142915531335403,-5.0000762951094835,32.51941854035577,35.38656641195967,1.1385794196030972,2.0324280962533123,3.006026762875848,3.9909916313580993,20.804426193254834,0.7599983215332102,-0.7789996922076625,-1.6930006027221651,-4.544387872246254,1.158386666801924,-3.118694237484206,-0.2673069679601241,2.5691784058789082,35.67248983306824,-1.6392984806939666,1.4256936347620435,3,1.1000003814697266,1.2000007629394531,2.952500343322754,3.3125,-3.6300010681152415,1,-0.035195484591766135,-13.166380570919957,36.15999984741211,-1.2105305425889674,35.29999923706055,-2.878807495347197,35.54999923706055,-0.035195484591766135
4669,2018-03-21,35.650001525878906,35.810001373291016,35.40999984741211,35.66999816894531,353945.0,-0.004189880289895642,1.6666497126290627,0.0399932861328125,35.21635111355235,33.84729538652917,0.9967775646399133,2.041360205240821,3.064740993771906,4.083554154986302,21.467264262655394,0.40000152587890625,-0.9382058853042565,-1.6869983673095703,-4.585224213138616,1.2112274785194757,-3.1361112902240933,-0.23788544439504733,2.5724090418605456,26.0356098089494,-12.458872308019412,1.4491129229145228,3,1.2499980926513672,1.3499984741210938,3.0999975204467773,3.4624977111816406,-3.240001678466797,2,-0.051051882662699,-1.7142915531335403,35.79999923706055,-13.166380570919957,36.15999984741211,-1.2105305425889674,35.29999923706055,-0.051051882662699
4670,2018-03-22,35.15999984741211,35.77000045776367,34.799999237060554,35.459999084472656,514753.0,-0.013744787026477301,1.1086937592516422,15.0024799694773,38.15104412432336,32.096167604603124,1.0886308822469104,2.3610043884791665,3.455238488840166,4.520432293551757,22.44109667232606,0.9700012207031179,-1.0808138124782616,-1.992000007629393,-4.952580844536513,0.9685808292777267,-3.4722904260829566,-0.5117095891758296,2.921514328135345,17.14286752297416,-24.54135417241414,1.4802904184535612,3,1.7000007629394531,1.8400001525878906,3.402499198913574,3.9524993896484375,-2.3600006103515554,3,-0.0494881025602415,1.6666497126290627,35.650001525878906,-1.7142915531335403,35.79999923706055,-13.166380570919957,36.15999984741211,-0.0494881025602415
4671,2018-03-23,34.700000762939446,35.110000610351555,34.59999847412109,34.84999847412109,547169.0,-0.013083022937115274,-1.91427886344563,0.4999936421550551,30.718101498333837,31.43689194789941,1.000079125341962,2.6322624457928256,3.825100333383105,4.9240936452182,23.71048245749346,0.5600013732910227,-1.2905710964876178,-2.2464990615844798,-5.291863442120906,0.7988653189519468,-3.769181251852693,-0.7238168713162665,3.2462528761036893,4.347919831755475,-36.52154979157473,1.522682190268213,3,1.049999237060554,2.2499980926513743,3.599998474121101,4.412498474121101,-1.6000022888183594,4,-0.06974068963788616,1.1086937592516422,35.15999984741211,1.6666497126290627,35.650001525878906,-1.7142915531335403,35.79999923706055,-0.06974068963788616
4672,2018-03-26,34.049999237060554,34.799999237060554,33.939998626708984,34.709999084472656,404643.0,-0.01873203203422147,1.0476201288822307,4.400066122428171,27.65433389517689,31.294706297796317,1.3534631056675366,3.045396776429918,4.3781322029030605,5.514922657956909,25.550695172586313,0.8600006103515696,-1.5604476437024744,-2.647000503540035,-5.78638103231782,0.4923800252377504,-4.216690767928931,-1.0773102391511387,3.695479092087261,4.247127562585596,-35.38605050467775,1.5696902643888928,3,1.3700008392333913,2.5699996948242116,4.172500610351555,5.062499999999993,-0.849998474121108,0,-0.05433182130904546,-1.91427886344563,34.700000762939446,1.1086937592516422,35.15999984741211,1.6666497126290627,35.650001525878906,-0.05433182130904546
4673,2018-03-27,34.509998321533196,34.970001220703125,34.299999237060554,34.299999237060554,326116.0,0.013509518202043713,-5.380999091735151,-0.3181805045805096,27.20495446293549,31.225570327582716,0.8337835091187245,2.3432467630413,3.8154826858384183,4.995988952635869,27.360963550222024,0.920001983642571,-1.9149907686595213,-1.9570013046264734,-5.025243522230113,1.1112409129771663,-3.491122413428293,-0.4228801958246535,2.931041631419511,30.481222333285356,-5.8189903045261,1.5341211088018207,3,0.9100017547607493,2.1100006103515696,3.767500877380378,4.600000381469734,-1.0,1,-0.06577794127709313,1.0476201288822307,34.049999237060554,-1.91427886344563,34.700000762939446,1.1086937592516422,35.15999984741211,-0.06577794127709313
4674,2018-03-28,34.080001831054695,34.669998168945305,33.759998321533196,34.27000045776367,625670.0,-0.012460055386620983,-1.1927558012877588,-0.9047593097184652,23.572292027046743,30.55304870297018,1.1863029094750601,2.518829970070051,4.152801899193115,5.354691183154145,29.298480094541667,0.9099998474121094,-2.024202161937218,-2.1434978485107337,-5.154482765241774,0.8674870682203064,-3.64899030687625,-0.6380053901452172,3.0809548157985134,15.920555692623678,-12.295364708017042,1.5054924583655191,3,1.24999809265136,2.4499969482421804,4.19749736785888,5.029996871948235,-0.40000152587891336,2,-0.05604470538405126,-5.380999091735151,34.509998321533196,1.0476201288822307,34.049999237060554,-1.91427886344563,34.700000762939446,-0.05604470538405126
4675,2018-03-29,34.549999237060554,34.799999237060554,34.049999237060554,34.049999237060554,409244.0,0.01379100295639013,-2.0,-2.631597968157185,23.84986339125875,30.23822434231194,0.6252944803524514,1.8640206293618746,3.594322472495655,4.8227536095613175,30.163203680805438,0.75,-1.9296600486732274,-1.495500373840322,-4.457422963611293,1.466422215930649,-2.976461668725811,-0.014539078954832974,2.2708615772606535,58.51848712188749,36.57406031656552,1.4809612948854864,3,0.7800006866455007,1.979999542236321,3.7274999618530202,4.559999465942376,-1.30999755859375,3,-0.06193920222588434,-1.1927558012877588,34.080001831054695,-5.380999091735151,34.509998321533196,1.0476201288822307,34.049999237060554,-0.06193920222588434
4676,2018-04-03,34.0,34.540000915527344,33.799999237060554,34.310001373291016,610835.0,-0.015918936301179132,-1.0845032585978307,-0.6200027465820312,29.0132452712313,29.766622702690494,1.0856655217764697,2.297091939499495,4.036341118892793,5.30299384430711,30.28337902069837,0.75,-1.831546688125755,-1.8964996337890625,-4.9586089671519105,1.1656096995737855,-3.427554300470483,-0.36544496710764207,2.5147745650424085,19.834801935718247,-4.21721846638799,1.5310546666814226,4,1.144998550415039,2.529998779296875,4.364999771118164,5.10999870300293,-0.9199981689453054,1,-0.03529414008645426,-2.0,34.549999237060554,-1.1927558012877588,34.080001831054695,-5.380999091735151,34.509998321533196,-0.03529414008645426
4677,2018-04-04,33.700000762939446,34.240001678466804,33.560001373291016,34.040000915527344,501170.0,-0.008823506972369222,-1.1935531505147003,1.0967698271088644,34.622130091351536,30.000257319467803,1.1175381273806906,2.413683034169374,4.225871164998999,5.540920503593611,30.35746439829562,0.6800003051757884,-1.7704798026298718,-2.0014989852905316,-5.1033028522530515,1.1003048816719883,-3.552400918771788,-0.45059705180927523,2.5392961777520426,9.929035801343026,-14.389249603247691,1.5509019334812586,4,0.9850006103515696,2.7299995422363352,4.714999198913581,5.409997940063484,-0.7400016784667898,2,-0.017804221817056876,-1.0845032585978307,34.0,-2.0,34.549999237060554,-1.1927558012877588,34.080001831054695,-0.017804221817056876
4678,2018-04-05,34.529998779296875,34.669998168945305,34.09000015258789,34.09000015258789,389277.0,0.02462902069931694,-1.6363628482005521,-1.2941130271852885,43.478250567910806,30.918246147729853,0.09883944180045745,1.4086023820385236,3.3037318698349267,4.664063505967974,30.651375018977355,0.9699974060058594,-1.6420901745175485,-1.0145009994506822,-4.012924726318026,1.9839227274166618,-2.513712862884354,0.4847108639829898,1.387782693306555,78.22573202320771,50.578132885906136,1.4992118634336726,4,0.13500213623046875,1.825002670288086,3.972500801086426,4.579999923706055,-2.049999237060547,3,-0.03851717530771692,-1.1935531505147003,33.700000762939446,-1.0845032585978307,34.0,-2.0,34.549999237060554,-0.03851717530771692
4679,2018-04-06,34.200000762939446,34.450000762939446,34.029998779296875,34.360000610351555,320674.0,-0.009556849928279876,1.470598795004951,-0.36363715179941564,39.75720191765559,31.09670812476677,0.22520756393468844,1.5021569983290561,3.494267423283354,4.942812003467658,31.244354601235315,0.5,-1.6393048697911894,-1.1454990386962933,-3.9279584876329636,1.636960410240377,-2.536728763164625,0.24573068577203827,1.4348470977464913,51.61294292095477,21.96526565374503,1.3912297244683338,4,0.13500022888184304,2.155000686645515,4.527499198913581,4.909997940063484,-2.1300010681152273,4,-0.0201755095325602,-1.6363628482005521,34.529998779296875,-1.1935531505147003,33.700000762939446,-1.0845032585978307,34.0,-0.0201755095325602
4680,2018-04-09,34.31999969482422,34.61999893188477,34.06999969482422,34.47999954223633,240082.0,0.003508740620111528,1.5000043348967376,1.0,42.414849711859894,32.39634681515856,-0.029587460427997314,1.1156600456201033,3.2429963644245774,4.777968223678606,32.27673580386596,0.549999237060554,-1.6032043521004056,-0.8200000762939439,-3.224722826065083,1.584722673477195,-2.0223614511795134,0.3823612985916256,1.0658665873743303,68.46851491001112,35.30614847663369,1.2023613748855706,4,-0.05499839782714844,2.010000228881836,4.497499465942383,4.789999008178711,-1.970001220703132,0,-0.018648001029701544,1.470598795004951,34.200000762939446,-1.6363628482005521,34.529998779296875,-1.1935531505147003,33.700000762939446,-0.018648001029701544
4681,2018-04-10,34.700000762939446,34.790000915527344,34.360000610351555,34.459999084472656,324146.0,0.011072292292955144,1.0476108300560734,-1.5000119209402794,37.79262549932438,33.52282366006383,-0.45772299098497626,0.4292426473039299,2.734721814418556,4.363019940627183,34.17663633015578,0.470001220703125,-1.596696735240016,-0.231499099731451,-1.8781253662115844,1.4151271667486824,-1.0548122329715213,0.5918140335086193,0.46676173019019984,92.6829117005797,61.08805563785283,0.8233131332400672,4,-0.4349994659423757,1.6299991607666087,3.9074993133544993,4.409997940063484,-1.9900016784667898,1,-0.04207490064472741,1.5000043348967376,34.31999969482422,1.470598795004951,34.200000762939446,-1.6363628482005521,34.529998779296875,-0.04207490064472741
4682,2018-04-11,34.65999984741211,35.080001831054695,34.360000610351555,34.75,305534.0,-0.0011527641108889375,-1.0869642136455844,-0.37499801319241355,39.92931338004435,34.93664131752037,-0.35994602475083326,0.31279940690033925,2.6597809982504828,4.373633633185236,34.45530332292449,0.7200012207031392,-1.6001449701639032,-0.16200008392333842,-1.5409635717683372,1.2169634039216604,-0.8514818278458378,0.527481659999161,-1.0999984741210938,59.999927339310474,27.72617344378471,0.6894817439224986,4,-0.3399982452392578,1.6700000762939453,3.7274999618530273,4.44999885559082,-2.200000762939453,2,-0.04558563252490566,1.0476108300560734,34.700000762939446,1.5000043348967376,34.31999969482422,1.470598795004951,34.200000762939446,-0.04558563252490566
4683,2018-04-12,31.71999931335449,33.049999237060554,31.559999465942386,33.0,2371834.0,-0.08482402039817483,1.159421271373012,14.222205738990418,26.745524892731225,35.28922274704087,2.394478571396146,3.118939348819847,5.460557332480352,7.255436125928757,34.073114578580444,3.100000381469723,-1.5797515302272132,-2.915500545501711,-4.838474868761846,-0.992526222241576,-3.8769877071317786,-1.9540133838716436,3.360002517700206,4.545447156453753,-27.339366046912012,0.9614871616300673,4,1.6000013351440536,3.6099996566772496,6.520000457763675,7.389999389648441,0.7399997711181676,3,0.03909204911603248,-1.0869642136455844,34.65999984741211,1.0476108300560734,34.700000762939446,1.5000043348967376,34.31999969482422,0.03909204911603248
4684,2018-04-13,31.85000038146973,32.259998321533196,31.56999969482422,31.60000038146973,768210.0,0.0040983944176982146,-3.451584322894087,-0.195312395226266,29.542624811828887,35.92175179377089,2.1399215459330883,2.8582516600709944,5.176754644172217,7.068519823896398,33.67027187958743,0.6899986267089773,-1.46733719219786,-2.6094995498657205,-4.865004751208648,-0.353994348522793,-3.7372521505371843,-1.4817469491942568,3.2300014495849645,8.238656837325479,-24.457083833728987,1.1277526006714624,4,1.4700002670288121,3.479998588562008,6.362499237060543,7.2599983215332,0.9699993133544886,4,0.01978019319375357,1.159421271373012,31.71999931335449,-1.0869642136455844,34.65999984741211,1.0476108300560734,34.700000762939446,0.01978019319375357
4685,2018-04-16,32.860000610351555,32.860000610351555,31.979999542236328,32.130001068115234,580783.0,0.03171115280329606,1.4109633423040016,2.919998168945284,39.351840813944115,37.07048463185009,0.9666367803660236,1.7248230910976048,4.0208732565880965,5.998676576614081,33.28892023654737,1.0100002288818253,-1.363239409060725,-1.4649993896484474,-3.7670395534372574,0.8370407741403625,-2.616019471542856,-0.3139793077540389,2.149601173400896,36.93182587869345,0.6234142695571805,1.1510200818944056,4,0.46000003814698687,2.469998359680183,5.3474998474121165,6.249998092651374,-0.2200012207031108,0,-0.0240414151203171,-3.451584322894087,31.85000038146973,1.159421271373012,31.71999931335449,-1.0869642136455844,34.65999984741211,-0.0240414151203171
4686,2018-04-17,33.47999954223633,33.68000030517578,32.65999984741211,32.86999893188477,686367.0,0.018867891672815773,1.019798614625745,0.8356177984479904,46.68989307757841,38.4113471858753,0.29627522444361887,1.0134430171618618,3.2862697129261704,5.311773030979566,32.45979888933449,1.0200004577636719,-1.16817980054239,-0.7540004730224581,-3.0375747566241884,1.5295738105792758,-1.8957876148233268,0.3877866687784106,1.4606101951599229,54.54542006345166,13.59564968212564,1.1417871418008663,4,-0.15999889373778586,1.8499994277954102,4.725000381469727,5.629999160766602,-1.4300003051757741,1,-0.033751525793472625,1.4109633423040016,32.860000610351555,-3.451584322894087,31.85000038146973,1.159421271373012,31.71999931335449,-0.033751525793472625
4687,2018-04-18,33.40999984741211,33.77000045776367,33.259998321533196,33.56999969482422,306673.0,-0.0020907913913174037,-1.2173866171311623,-0.26229456937739504,43.30900339285728,38.392541944202684,0.3585137784343857,0.9137021464107633,3.269436869313651,5.325437849648793,33.12008714288537,0.5100021362304759,-1.008917014914772,-0.6865001678466811,-2.807138383082382,1.4341380473890197,-1.7468192754645315,0.3738189397711693,1.462997684555063,83.71038693268268,39.724720041391784,1.060319107617851,4,-0.08999919891356711,1.880000114440918,4.680000305175781,5.69999885559082,-1.0600013732910227,2,-0.020951833766430727,1.019798614625745,33.47999954223633,1.4109633423040016,32.860000610351555,-3.451584322894087,31.85000038146973,-0.020951833766430727
4688,2018-04-19,34.540000915527344,34.799999237060554,33.790000915527344,33.830001831054695,790159.0,0.033822241043881984,-1.556954812790345,-4.437498509882415,52.57847183644,39.81712749073428,-0.8603994774746795,-0.3325867018013895,2.0894116622435206,4.148134680913856,33.250787612801055,1.3899993896484446,-0.8690921890507539,0.5065008163452163,-1.4710925776011976,2.48409421029163,-0.4822958806279871,1.4952975133184196,0.2667366551193311,91.95051522040784,42.58007091726977,0.9887966969732055,4,-1.2200002670288015,-0.3100004196166992,3.372499465942383,4.569997787475586,-2.220001220703125,3,-0.06022008615870156,-1.2173866171311623,33.40999984741211,1.019798614625745,33.47999954223633,1.4109633423040016,32.860000610351555,-0.06022008615870156
4689,2018-04-20,33.830001831054695,34.200000762939446,33.709999084472656,34.049999237060554,408030.0,-0.020555850192623182,-1.1304286531714725,-0.30985590096818527,46.06988145281726,40.22324212861843,-0.23289563416538783,0.24672100434006694,2.729788842074761,4.810773469408808,33.16028477436536,0.8300018310546875,-0.7870856105678001,-0.11249828338622336,-1.9385883825709556,1.7135918157985088,-1.025543332978593,0.8005467662061463,0.9699974060058594,65.60292514264543,16.671298363132834,0.9130450495923677,4,-0.5100011825561523,0.3999986648559499,3.119997978210442,4.3999977111816335,-2.180002212524421,4,-0.040496679646183975,-1.556954812790345,34.540000915527344,-1.2173866171311623,33.40999984741211,1.019798614625745,33.47999954223633,-0.040496679646183975
4690,2018-04-23,33.419998168945305,33.97999954223633,33.240001678466804,33.84000015258789,629197.0,-0.012119528226954501,1.1142773063906806,1.909122435886353,46.78491240787314,41.22238511845718,0.04024981019785656,0.5477687035984573,3.092017825235864,5.171030868138793,32.79090817497951,0.7399978637695241,-0.8356293459887709,-0.4355018615722699,-2.1813960755452655,1.3103923524007257,-1.3084489685587712,0.43744524541423147,1.3800010681152486,35.513950387530116,-16.39191884219636,0.8729471069864986,4,-0.09999752044676313,0.8100023269653391,3.5300016403198313,4.810001373291023,-1.869998931884755,0,-0.017953276690440445,-1.1304286531714725,33.830001831054695,-1.556954812790345,34.540000915527344,-1.2173866171311623,33.40999984741211,-0.017953276690440445
4691,2018-04-24,32.279998779296875,33.72999954223633,32.11999893188477,33.490001678466804,801848.0,-0.03411129419832659,-1.104572393107637,2.880945677150948,42.79917902767789,41.54125907930535,0.8949894384377828,1.5780807962536159,4.179681984774604,6.252633021060092,32.543084212841,1.6100006103515554,-0.8637302507821971,-1.4545011520385742,-3.287238455166907,0.3782361510897587,-2.3708698036027442,-0.5381325004744042,2.455200462341317,5.970142880323586,-49.12861416661562,0.916368651564167,4,0.900000572204597,1.9500017166137695,4.670001029968262,5.950000762939453,-0.779998779296875,1,0.011152435686659912,1.1142773063906806,33.419998168945305,-1.1304286531714725,33.830001831054695,-1.556954812790345,34.540000915527344,0.011152435686659912
4692,2018-04-25,32.200000762939446,32.400001525878906,31.6299991607666,32.189998626708984,661275.0,-0.002478253388557672,2.7560755489393376,-0.008266208483734366,37.21186684823115,42.704185963249785,0.658598409014445,1.5941058918614033,4.191796280178096,6.268704973695691,31.988640986175803,0.7700023651123047,-0.935864595776124,-1.4419992446899457,-3.3907598102534777,0.5067613208735828,-2.4163795274717117,-0.46761896190817964,2.4716944831848267,17.981122664174613,-32.779781934844785,0.9743802827817643,4,0.9849987030029368,2.0299997329711985,4.749999046325691,6.029998779296882,-0.040000915527336645,2,-0.004658432370335142,-1.104572393107637,32.279998779296875,1.1142773063906806,33.419998168945305,-1.1304286531714725,33.830001831054695,-0.004658432370335142
4693,2018-04-26,32.240001678466804,32.549999237060554,31.8700008392334,32.130001068115234,512171.0,0.0012422644279375117,-1.1587214125255296,10.997711670489073,38.88889850011537,43.74266081750385,0.7823940101790825,1.4496470466350289,4.089102003295245,6.159491622561042,31.5651507547217,0.6799983978271555,-1.0198164046193838,-1.2884984970092717,-3.2881540346120914,0.7111570405935517,-2.2883262658106815,-0.28867072820786177,2.369459652053834,23.73549172827235,-25.80569598646896,0.9998277688014114,4,0.9749975204467702,1.804997444152832,4.709998130798333,5.989997863769524,-0.0800018310546946,3,0.003411811101974971,2.7560755489393376,32.200000762939446,-1.104572393107637,32.279998779296875,1.1142773063906806,33.419998168945305,0.003411811101974971
4694,2018-04-27,32.169998168945305,32.5,32.060001373291016,32.36999893188477,328308.0,-0.0021713246239765116,-1.0952597207967374,-1.8181786655569545,37.74230591060046,43.56382360602122,1.0086310800223544,1.4432154717883279,4.066903919521046,6.15781577814321,30.79700199010785,0.4399986267089844,-1.1395093974119561,-1.2630018234252987,-3.33295853307893,0.8069548862283291,-2.2979801782521108,-0.22802346859848655,2.3784739242837674,22.97867746902152,-23.169961840390542,1.0349783548268139,4,1.0450010299682688,1.5150022506713938,4.780001640319831,6.060001373291023,0.07000350952149859,4,0.004662776947986114,-1.1587214125255296,32.240001678466804,2.7560755489393376,32.200000762939446,-1.104572393107637,32.279998779296875,0.004662776947986114
4695,2018-04-30,32.40999984741211,32.490001678466804,31.90999984741211,32.34999847412109,443472.0,0.007460419400908913,4.272623237910011,-0.3000057220240849,36.732337151710425,42.457428503147,0.7801221189055667,1.0905849856273448,3.7181799842026777,5.8314741317657734,30.195014700980842,0.5800018310546946,-0.8607036053129846,-0.9160001754760714,-2.963966345982172,1.1319659950300256,-1.9399832607291216,0.10798290977697889,2.0787027932712263,37.142883093173964,-2.9906210656789014,1.0239830852530492,4,0.8049993515014648,1.255000114440918,4.539999961853027,5.819999694824219,-0.09000015258789062,0,-0.023449559779696205,-1.0952597207967374,32.169998168945305,-1.1587214125255296,32.240001678466804,2.7560755489393376,32.200000762939446,-0.023449559779696205
4696,2018-05-02,32.799999237060554,33.040000915527344,32.31999969482422,32.400001525878906,694368.0,0.012033304272896617,-1.5714266251592293,6.666475936168189,39.643657433662455,42.05016784101423,0.31683994203352484,0.6388280898067791,3.2127219687149946,5.367224082541902,29.18418394819341,0.720001220703125,-0.6025455779744036,-0.4660007476806598,-2.5010973616962673,1.5690958663349477,-1.48354905468846,0.5515475593271404,1.630129340127965,82.978625547348,43.48439438826684,1.0175483070078033,5,0.41499996185302024,0.5350008010864187,4.130001068115227,5.210000991821282,-0.7599983215332102,2,-0.038109756984007315,4.272623237910011,32.40999984741211,-1.0952597207967374,32.169998168945305,-1.1587214125255296,32.240001678466804,-0.038109756984007315
4697,2018-05-03,33.09999847412109,33.47999954223633,32.81999969482422,33.0,470080.0,0.009146318415811594,-1.869570265204916,0.24999761580054428,60.88326405412283,42.97292253186788,-0.03548951108320608,0.3073304154757608,2.7986919415110165,4.998595347221105,27.804683952335917,0.6800003051757741,-0.49170200972296385,-0.13600139617920348,-2.161828648829946,1.8898258564715356,-1.1489150225045748,0.8769122301461678,1.2727275208425084,76.39743017143599,31.140597910783562,1.0129136263253697,5,-0.1849985122680593,0.22000217437745562,3.2500009536743235,4.86000061035157,-1.059997558593743,3,-0.048338324709350955,-1.5714266251592293,32.799999237060554,4.272623237910011,32.40999984741211,-1.0952597207967374,32.169998168945305,-0.048338324709350955
4698,2018-05-04,33.200000762939446,33.459999084472656,32.700000762939446,33.240001678466804,442975.0,0.0030212173241199736,2.166687859617921,-0.40001525902206725,60.69729685777499,44.59819091019652,-0.3861700723977606,0.10812265637613194,2.5796013139130523,4.836634354377374,26.985632328711283,0.7599983215332102,-0.5017578655943282,0.030500793457022723,-1.9016267111394924,1.9626282980535414,-0.9355629588412384,0.9965645457552839,1.116470701443724,82.16567938070641,30.895061808587876,0.9660637522982594,5,-0.3950014114379812,0.11999988555909624,2.8199987411499094,4.4299983978271555,-1.2300014495849574,4,-0.03132532806108457,-1.869570265204916,33.09999847412109,-1.5714266251592293,32.799999237060554,4.272623237910011,32.40999984741211,-0.03132532806108457
4699,2018-05-07,33.509998321533196,33.59000015258789,33.110000610351555,33.18000030517578,387022.0,0.009337275646686072,-1.0425625167400887,-8.249761586874634,55.7932014124568,45.599111910705815,-0.8340422027310836,-0.27006500187138016,2.1468265343306356,4.470641827872747,26.029465365884384,0.47999954223633523,-0.46766594553766083,0.3749984741210852,-1.5035511551387728,2.2535481033809432,-0.5642763405088402,1.3142732887510107,0.751343702881158,95.23798711177473,40.412286726356385,0.9392748146299287,5,-0.8299989700317312,-0.18999767303465376,2.5100011825561594,4.1200008392334055,-1.039997100830071,0,-0.040286438130126445,2.166687859617921,33.200000762939446,-1.869570265204916,33.09999847412109,-1.5714266251592293,32.799999237060554,-0.040286438130126445
4700,2018-05-08,33.68000030517578,33.759998321533196,33.419998168945305,33.56999969482422,438162.0,0.005073171953379196,1.5185509621635167,0.3333371865860638,51.93798908081452,46.614535249943216,-1.0764885993915527,-0.5169782796919762,1.8505899494560367,4.246422150610208,25.19685495478002,0.3400001525878906,-0.6182710171680128,0.5770004272460909,-1.2372604644683918,2.3912613189605736,-0.33013001861115043,1.4841308731033322,0.5273148680691335,94.44457689933739,37.94827256775966,0.9071304458572418,5,-0.9850015640258789,-0.359999656677239,2.2499990463256836,3.8599987030029297,-1.470001220703125,1,-0.04275530325597077,-1.0425625167400887,33.509998321533196,2.166687859617921,33.200000762939446,-1.869570265204916,33.09999847412109,-0.04275530325597077
4701,2018-05-09,33.240001678466804,33.790000915527344,33.139999389648445,33.75,467599.0,-0.01306409212357873,1.2033944331296433,-4.636322652240191,48.462947812518614,47.86465535708627,-0.5431062179621406,-0.20234150318084687,2.1582503398885464,4.62606034808617,24.653103402310563,0.6500015258788991,-0.6648610213023929,0.21000175476074645,-1.444122600681375,1.864126110202868,-0.6170604229603143,1.0370639324818072,0.9143671806320626,49.54136146176477,-3.3674448585506482,0.8270621777210613,5,-0.4100008010864329,0.07999897003173828,2.689997673034661,4.299997329711907,-1.210002899169929,2,-0.027677555270358867,1.5185509621635167,33.68000030517578,-1.0425625167400887,33.509998321533196,2.166687859617921,33.200000762939446,-0.027677555270358867
4702,2018-05-10,33.080001831054695,33.5,32.759998321533196,33.419998168945305,283288.0,-0.004813472904117155,1.960006713867216,0.6666616801178634,33.99125632226814,47.32047289288103,-0.2739607779615909,-0.1757933327852257,2.1739095039711245,4.724396081444141,24.609995949932102,0.740001678466804,-0.6998961051186114,0.12900180816651385,-1.3376367275326473,1.595640343865675,-0.6043174596830667,0.8623210760160944,1.0224796401810394,34.86247843296565,-12.566343995575387,0.7333192678495805,5,-0.23000144958496804,0.23999881744384766,2.7574968338012624,4.459997177124016,-1.0500030517578196,3,-0.03143896184887829,1.2033944331296433,33.240001678466804,1.5185509621635167,33.68000030517578,-1.0425625167400887,33.509998321533196,-0.03143896184887829
4703,2018-05-11,32.959999084472656,33.290000915527344,32.75,33.209999084472656,657941.0,-0.003627652356094524,1.6341272794938593,0.7353020375191044,39.042810993222005,47.46497345761675,-0.045914273546173945,0.044132959811037153,2.142944487975768,4.789154954465886,22.756847875315653,0.5400009155273438,-0.5993156216285058,-0.05300092697143555,-1.4005307597049779,1.2945289057621103,-0.7267658433382067,0.6207639893953356,1.0916327466572113,20.192201885339102,-23.907567339051468,0.6737649163667729,5,-0.10999870300292969,0.360001564025886,2.597501754760742,4.480001449584961,-1.3599987030029261,4,-0.027912566580704845,1.960006713867216,33.080001831054695,1.2033944331296433,33.240001678466804,1.5185509621635167,33.68000030517578,-0.027912566580704845
4704,2018-05-14,32.47999954223633,33.060001373291016,32.40999984741211,32.97999954223633,332422.0,-0.014563093312173536,-1.0312567055289321,2.0,38.36636725105135,47.64653235754352,0.5394078852427668,0.6047566325391287,2.4684440652460964,5.203054023114092,20.908782851920606,0.6500015258789062,-0.4393048280149401,-0.5645004272460952,-1.8241495431121066,0.6951486886199163,-1.194324985179101,0.06532413068691056,1.5217996415897872,5.072437727879611,-38.456337493080206,0.6298245579330066,5,0.5750007629394531,0.8400011062622141,3.030001640319824,4.960000991821289,-1.399999618530277,0,-0.0157019777115035,1.6341272794938593,32.959999084472656,1.960006713867216,33.080001831054695,1.2033944331296433,33.240001678466804,-0.0157019777115035
4705,2018-05-15,32.06999969482422,32.529998779296875,31.81999969482422,32.400001525878906,601407.0,-0.012623148189363498,1.4067914964051105,0.660003662109375,46.82781336363577,48.44477190531833,1.0014164217223396,1.0040132820547356,2.7430741176973186,5.535675130917255,19.888258882033963,0.7099990844726562,-0.306312359640998,-0.9350002288818331,-2.2665056057666106,0.396505148002948,-1.6007529173242219,-0.2692475404394443,1.8829634946442226,12.690347466422939,-34.119183135802075,0.66575268844239,5,0.7350006103515625,1.2500009536743235,3.2750015258789062,5.370000839233398,-0.6700000762939453,1,0.012472763632219941,-1.0312567055289321,32.47999954223633,1.6341272794938593,32.959999084472656,1.960006713867216,33.080001831054695,0.012472763632219941
4706,2018-05-16,32.34999847412109,32.689998626708984,32.09999847412109,32.220001220703125,621936.0,0.008730863173100012,-2.1891663401859067,-0.3939288851897875,52.13671590986894,47.47293322262345,0.7273620778088414,0.6693341460939806,2.3645970070694133,5.186884303882188,19.670835342374332,0.6199989318847656,-0.14049197281518389,-0.5985013961792092,-1.9409942339023019,0.7439914415438835,-1.269747815040752,0.07274502268233363,1.5551054408768366,31.54754065603656,-18.127495333215613,0.6712464188615459,5,0.4550018310546946,0.9700021743774556,2.947502136230476,5.0900020599365305,-1.7399978637695277,2,-0.0043276474884667016,1.4067914964051105,32.06999969482422,-1.0312567055289321,32.47999954223633,1.6341272794938593,32.959999084472656,-0.0043276474884667016
4707,2018-05-17,32.709999084472656,32.830001831054695,32.299999237060554,32.299999237060554,496425.0,0.011128303781515081,-1.585379469477848,3.153911614531487,56.13572732623967,46.96609216356398,0.3422092261928782,0.2679397649790616,1.888283417423068,4.765554174893033,19.470863063936086,0.5300025939941406,0.03506958184883757,-0.20350074768066406,-1.5317575145838873,1.1247560192225592,-0.8676291311322757,0.46062763577094756,1.1482027415441536,60.54412589009529,7.274463187781677,0.6641283834516107,5,0.095001220703125,0.610001564025886,2.5875015258789062,4.535001754760742,-2.3899993896484375,3,-0.02078875952945458,-2.1891663401859067,32.34999847412109,1.4067914964051105,32.06999969482422,-1.0312567055289321,32.47999954223633,-0.02078875952945458
4708,2018-05-18,32.459999084472656,33.0,32.43000030517578,32.759998321533196,324484.0,-0.007642922867542201,-2.1666931578556974,-0.7317057285609235,53.61596958898332,46.72417751651137,0.5321637805776902,0.3732585925533698,2.014410649979581,4.955182025395011,20.227253103690327,0.5699996948242188,0.1564686535465185,-0.3495006561279297,-1.4472591817259968,0.748257869470141,-0.8983799189269632,0.19937860667110385,1.3522386943426667,51.61278414072522,-5.2617608424501086,0.5488792627990348,5,0.345001220703125,0.7200002670288157,2.865001678466797,4.785001754760742,-3.3499984741210973,4,-0.0132470830962369,-1.585379469477848,32.709999084472656,-2.1891663401859067,32.34999847412109,1.4067914964051105,32.06999969482422,-0.0132470830962369
4709,2018-05-21,32.459999084472656,32.459999084472656,32.459999084472656,32.459999084472656,0.0,0.0,1.0,-0.0,50.663119774396606,46.582525371353825,0.41075319838904534,0.2796992195206798,1.8715424857851346,4.893079270373605,20.96262324279644,0.0,0.05444301060035173,-0.2810005187988267,-1.2768848148911758,0.7148837772935259,-0.7789426668450048,0.2169416292473514,1.307193928085205,54.23722238386189,-4.921196064014396,0.49794214804617576,5,0.345001220703125,0.7250003814697266,1.8650007247924805,3.5500001907348633,-3.429998397827145,0,-0.02649410743250169,-2.1666931578556974,32.459999084472656,-1.585379469477848,32.709999084472656,-2.1891663401859067,32.34999847412109,-0.02649410743250169
4710,2018-05-22,32.81999969482422,32.959999084472656,32.470001220703125,32.490001678466804,454712.0,0.01109059212893726,-1.6486447475591022,100.0,50.26738567898001,46.7830184676273,-0.09394701979240949,-0.1344498305951234,1.3618518374549424,4.466530983580313,21.127184751772567,0.5,-0.05070254034309585,0.10900001525878622,-0.8355893778023145,1.0535894083198833,-0.36329468127176057,0.581294711789333,0.903049446801333,80.00000000000016,22.869265426814692,0.4722946965305492,5,-0.15999984741210938,0.39499950408935547,1.505000114440918,3.1349992752075195,-3.4300003051757777,1,-0.05301644690120366,1.0,32.459999084472656,-2.1666931578556974,32.459999084472656,-1.585379469477848,32.709999084472656,-0.05301644690120366
4711,2018-05-23,32.639999389648445,32.959999084472656,32.470001220703125,32.950000762939446,362676.0,-0.005484470044165191,1.9697018738367993,-0.9394037476735758,43.646426305795366,47.85581513246366,-0.008948560927095173,0.07789751719155191,1.3727995600538634,4.580097502159653,20.533851644330987,0.48999786376953125,-0.14762961305709865,-0.08900032043456463,-1.0124928411588598,0.834492200289727,-0.5507465807967122,0.372745939927583,1.0397887584634447,48.57139743107716,-5.869326730429336,0.46174626036214605,5,-0.08499908447266336,0.5749998092651296,1.6850004196166921,3.3050012588500906,-3.7299995422363352,2,-0.0379901897765178,-1.6486447475591022,32.81999969482422,1.0,32.459999084472656,-2.1666931578556974,32.459999084472656,-0.0379901897765178
4712,2018-05-24,32.049999237060554,32.61999893188477,31.989999771118164,32.61999893188477,322247.0,-0.018075985405042738,1.2105245546171497,1.8387005475912983,36.00971587470733,47.51880456373981,0.4688894829767136,0.6915393182345468,1.8485263940822705,5.095487018054676,19.7911383086501,0.6499996185302805,-0.254239570633338,-0.6715003967285114,-1.6152955689323463,0.27229477547532355,-1.1433979828304288,-0.1996028106265939,1.5873931374079433,5.940539836195374,-43.134542760073046,0.471897586101918,5,0.3900012969970632,1.1649999618530202,2.2750005722045827,3.890000343322747,-3.159999847412113,3,-0.04492975541303201,1.9697018738367993,32.639999389648445,-1.6486447475591022,32.81999969482422,1.0,32.459999084472656,-0.04492975541303201
4713,2018-05-25,32.34999847412109,32.36999893188477,32.080001831054695,32.299999237060554,389804.0,0.009360350833133024,5.444369092526427,-0.08771800671919981,35.85366829458002,47.23961579079856,0.08187171032831486,0.4218307739168168,1.4805168032776592,4.726015595177294,19.170779014092762,0.31999969482421875,-0.3074447803780913,-0.37700099945069354,-1.3102045559117528,0.5562025570103657,-0.8436027776812196,0.08960077877983252,1.2458460421768862,37.11329462264875,-5.869577228000409,0.4666017782305295,5,0.06000137329102273,0.8650007247924876,1.9550018310546946,3.4350004196167063,-4.099998474121087,4,-0.0627511244218697,1.2105245546171497,32.049999237060554,1.9697018738367993,32.639999389648445,-1.6486447475591022,32.81999969482422,-0.0627511244218697
4714,2018-05-28,32.31999969482422,32.610000610351555,32.15999984741211,32.380001068115234,179466.0,-0.0009273193419426784,-1.368418410881858,-1.200045777066031,32.82827115182678,45.684111100597555,0.09698693950652881,0.48869935525301145,1.4433335069459758,4.679435273611375,18.387964967358077,0.450000762939446,-0.27457824549230736,-0.4144998550415053,-1.3311184135047824,0.5021187034217682,-0.8728091342731403,0.043809424190129675,1.2351279204666454,34.0206347739397,-2.351359911538296,0.45830927923163683,5,0.17500019073486328,0.5950002670288086,1.455000877380371,3.109999656677246,-4.260000228881832,0,-0.09931927954153774,5.444369092526427,32.34999847412109,1.2105245546171497,32.049999237060554,1.9697018738367993,32.639999389648445,-0.09931927954153774
4715,2018-05-29,31.649999618530273,32.31999969482422,31.649999618530273,32.27000045776367,385113.0,-0.02073020057612318,-1.1612876431663175,10.333110814419225,31.026230820109546,43.33850164617984,0.783542559164438,1.1582255955934997,2.0311780636864967,5.255409078331482,17.657608439387822,0.6700000762939453,-0.2898631954905966,-1.0464999198913603,-2.075844171032344,-0.017155668750376663,-1.561172045461852,-0.5318277943208685,1.8652254337736238,0.0,-33.272482755933325,0.514672125570491,5,0.6750001907348633,1.1549997329711914,2.1250009536743164,3.7799997329711914,-4.479999542236328,1,-0.08278037799251092,-1.368418410881858,32.31999969482422,5.444369092526427,32.34999847412109,1.2105245546171497,32.049999237060554,-0.08278037799251092
4716,2018-05-30,31.54999923706055,31.84000015258789,31.51000022888184,31.75,347219.0,-0.003159569752764768,-1.3571525885558928,0.3225814390618261,31.476970964896324,40.5986398282528,0.8472237548154418,1.2224533650486045,2.0542265238657826,5.25888906675684,17.577403516556817,0.32999992370605113,-0.27126924203928127,-1.0840003013610833,-2.2318574622297795,0.06385685950761655,-1.6579288817954314,-0.5100717209267351,1.9261213035161155,3.6035184609224933,-28.25055443942186,0.5739285804343497,5,0.7050008773803675,1.1000013351440394,2.2250013351440394,3.8800001144409144,-4.479999542236332,2,-0.06846275434691107,-1.1612876431663175,31.649999618530273,-1.368418410881858,32.31999969482422,5.444369092526427,32.34999847412109,-0.06846275434691107
4717,2018-05-31,31.5,31.86000061035156,31.34000015258789,31.63999938964844,1075193.0,-0.001584761910289334,-1.260876055263448,0.6999942779759596,32.019704896345274,38.19905486240414,0.790683362355665,1.208393703223308,1.9973816303928515,5.217164807124362,18.035917211418216,0.5200004577636683,-0.2693086958748907,-1.053999614715579,-2.2851126312520478,0.1771134018208933,-1.6695561229838134,-0.43844310644734463,1.8974757281088728,12.598408641037187,-19.874444031365833,0.615556508268236,5,0.6499996185302734,1.0650005340576172,2.2049999237060547,3.929999351501465,-4.440000534057614,3,-0.08222222706628224,-1.3571525885558928,31.54999923706055,-1.1612876431663175,31.649999618530273,-1.368418410881858,32.31999969482422,-0.08222222706628224
4718,2018-06-01,32.15999984741211,32.36999893188477,31.51000022888184,31.63999938964844,415042.0,0.020952376108321014,-1.2051283305293927,-3.714305177111597,46.226416791873945,37.70608786434607,0.09348427993369768,0.4916941007525111,1.2476096850915894,4.46148225605657,18.136101158197917,0.8699989318847727,-0.29550896820018124,-0.34199972152710245,-1.5457766479216914,0.861777204867483,-0.9438881847243934,0.25988874167019205,1.114027346165507,64.56688183153499,27.445465280122207,0.6018884631972932,6,-0.010000228881835938,0.4050006866455078,1.5475001335144043,3.2699995040893555,-4.75,4,-0.10167911919398853,-1.260876055263448,31.5,-1.3571525885558928,31.54999923706055,-1.1612876431663175,31.649999618530273,-0.10167911919398853
4719,2018-06-04,32.15999984741211,32.450000762939446,31.84000015258789,32.259998321533196,393625.0,0.0,1.541651434475131,-0.19230458863660138,51.17493732638388,37.80692693627982,0.051913425467574825,0.4061957837445078,1.16082229539267,4.373610082310769,18.345854179811198,0.6100006103515554,-0.3724212146890622,-0.2744997978210435,-1.3883269837701846,0.8393273881280976,-0.8314133907956105,0.28241379515352705,0.9979857237061225,73.8738057598465,32.27147981938349,0.5569135929745704,6,-0.010000228881835938,0.4050006866455078,1.4699993133544922,3.2699995040893555,-4.239999771118164,0,-0.1215795978222538,-1.2051283305293927,32.15999984741211,-1.260876055263448,31.5,-1.3571525885558928,31.54999923706055,-0.1215795978222538
4720,2018-06-05,32.240001678466804,32.700000762939446,32.11999893188477,32.11999893188477,294168.0,0.002487619136637864,-8.666475936168624,-1.2000457770657753,48.48489306765692,38.344534354264454,-0.13299951705376145,0.2242804424404028,1.0089699703837525,4.204989838308201,18.628588328752215,0.5800018310546733,-0.42243350868063345,-0.1224980354309011,-1.0712678775971227,0.8262718067353241,-0.5968829565140155,0.3518868856522097,0.8089047675396088,66.17655308597737,22.339767791793584,0.4743849210831121,6,-0.2200012207031321,0.3249988555908132,1.2099981307983327,3.189997673034661,-4.220001220703132,1,-0.12965266733581637,1.541651434475131,32.15999984741211,-1.2051283305293927,32.15999984741211,-1.260876055263448,31.5,-0.12965266733581637
4721,2018-06-06,32.31999969482422,32.529998779296875,32.09999847412109,32.25,274902.0,0.002481327921606269,-1.3243087201269672,0.5833174391251827,44.17911093600183,39.2522449166305,-0.2940897369401725,0.0757056944452188,0.8713990566646572,4.044241846579268,18.68090277569456,0.43000030517578836,-0.4588774099053978,0.003500080108643999,-0.8506238336148186,0.8576239938321102,-0.42356187675309087,0.4305620369703753,0.6263723735770839,72.05875753121917,29.082216918684743,0.4270619568617329,6,-0.2999992370605469,0.24500083923339844,1.119999885559082,3.109999656677246,-3.7199993133544886,2,-0.15934404910761812,-8.666475936168624,32.240001678466804,1.541651434475131,32.15999984741211,-1.2051283305293927,32.15999984741211,-0.15934404910761812
4722,2018-06-07,32.040000915527344,32.580001831054695,31.95000076293945,32.47999954223633,299804.0,-0.008663328649155755,-1.032265011167249,-6.285722070844686,43.787004286459116,40.133726693505956,-0.017498525599840775,0.288591545042145,1.1103389978015556,4.242320082698413,18.471296510027315,0.630001068115245,-0.5325638046913141,-0.2244986534118638,-1.00649235187295,0.5574950450492224,-0.6154955026424034,0.1664981958186793,0.8099888379251539,44.537852839303646,2.5441157322200425,0.39099684923054223,6,-0.020000457763671875,0.5249996185302734,1.2349987030029297,3.389998435974121,-3.3900012969970703,3,-0.15511863541472448,-1.3243087201269672,32.31999969482422,-8.666475936168624,32.240001678466804,1.541651434475131,32.15999984741211,-0.15511863541472448
4723,2018-06-08,32.040000915527344,32.299999237060554,31.56999969482422,31.79999923706055,256853.0,0.0,-1.0857107045738374,-0.5454600625959015,43.787004286459116,41.3513637084651,-0.07386358775524471,0.2278137741872257,1.053604201152396,4.155097022925531,18.411742748229994,0.7299995422363352,-0.5697596070906528,-0.1784987449645996,-0.8936067491428901,0.5366092592136944,-0.5360527470537448,0.17905525712454562,0.719389461873277,41.59298906567038,1.100549026408693,0.3575540020891463,6,-0.020000457763671875,0.5249996185302734,1.0774993896484375,3.389998435974121,-3.1400012969970703,4,-0.15543075241210524,-1.032265011167249,32.040000915527344,-1.3243087201269672,32.31999969482422,-8.666475936168624,32.240001678466804,-0.15543075241210524
4724,2018-06-11,31.96999931335449,32.400001525878906,31.88999938964844,32.139999389648445,247792.0,-0.0021848189816664476,-2.090922752362557,-0.708328697448994,36.2459407092006,41.93133147391966,-0.06563261194812497,0.27157203779213646,1.0787500262717522,4.145045633935457,17.987020302503826,0.5100021362304652,-0.5237472456309789,-0.22300033569336009,-0.9352122566227941,0.4892115852360739,-0.5791062961580771,0.1331056247713569,0.7042276505573675,35.398162870540006,-0.09283632034432543,0.3561059604647163,6,0.05000114440918324,0.5950012207031286,1.0925006866455114,3.460000038146976,-1.6899986267089773,0,-0.14263370547016496,-1.0857107045738374,32.040000915527344,-1.032265011167249,32.040000915527344,-1.3243087201269672,32.31999969482422,-0.14263370547016496
4725,2018-06-12,32.470001220703125,32.779998779296875,32.080001831054695,32.080001831054695,459921.0,0.01563972217978038,-2.58973355765102,-2.29411302718513,47.50735811506951,43.71248560171668,-0.48845080593549994,-0.20756839055318466,0.5236258394730697,3.567404797719483,16.83118698951625,0.8099994659423864,-0.48669692937661324,0.25700149536132955,-0.4630889181748259,0.9770919088974814,-0.10304371140674817,0.6170467021294073,-1.1300010681152344,74.38034767366344,38.86910292615091,0.3600452067680768,6,-0.4100017547607422,0.09499931335449219,0.529998779296875,2.95999813079834,-1.0000019073486364,1,-0.14012938014637533,-2.090922752362557,31.96999931335449,-1.0857107045738374,32.040000915527344,-1.032265011167249,32.040000915527344,-0.14012938014637533
4726,2018-06-13,32.209999084472656,33.240001678466804,32.11999893188477,32.52000045776367,521491.0,-0.008007456928110335,-3.5714241228173935,-0.794876560115825,52.59739857617737,45.99889601058692,-0.13966998933541674,0.0436452859007872,0.7420787787307077,3.741879421915449,15.682995952856995,1.1200027465820312,-0.44120922520563965,0.003999328613282671,-0.7131997295127448,0.7211983867393137,-0.35460020044973106,0.3625988576762964,-0.8411989593505851,38.32327122465326,-0.8901147301304846,0.35859952906301523,6,0.16500186920166726,0.35500144958496094,0.7975006103515625,3.2200002670288086,-0.7299995422363281,2,-0.13008378596101355,-2.58973355765102,32.470001220703125,-2.090922752362557,31.96999931335449,-1.0857107045738374,32.040000915527344,-0.13008378596101355
4727,2018-06-14,32.029998779296875,32.290000915527344,31.60000038146973,32.049999237060554,634666.0,-0.005588336240051395,1.759981079245902,0.0645173198794298,44.59460504390131,45.81758359414552,0.1379206899184453,0.17928147462600919,0.8872529649603678,3.836033920377183,14.832416793667427,0.6900005340576136,-0.3322389086140518,-0.1420009613037081,-0.8221123797912568,0.5381104571838407,-0.482056670547486,0.19805474794006628,-0.5863505920410148,27.5448226396302,-11.441220809244168,0.34005570924377515,6,0.3750019073486328,0.3900012969970703,1.0450019836425781,3.40000057220459,-0.6299991607666016,3,-0.10708705989849054,-3.5714241228173935,32.209999084472656,-2.58973355765102,32.470001220703125,-2.090922752362557,31.96999931335449,-0.10708705989849054
4728,2018-06-15,32.029998779296875,32.310001373291016,31.899999618530273,32.09000015258789,1092409.0,0.0,-1.5625134110578642,2.999999999998934,45.05118587444327,45.13716676615212,0.13135403858768058,0.15327360765124354,0.824951396320678,3.75474542308028,14.167311269353473,0.4100017547607422,-0.2119968557989651,-0.12050094604492045,-0.7893720232637307,0.5483701311738933,-0.45493648465432557,0.21393459256448466,-0.5144964523925779,26.219393765998472,-12.84141757338487,0.33443553860940656,6,0.3750019073486328,0.2850017547607422,1.0550017356872559,3.40000057220459,-0.8299980163574254,4,-0.10552604713027092,1.759981079245902,32.029998779296875,-3.5714241228173935,32.209999084472656,-2.58973355765102,32.470001220703125,-0.10552604713027092
4729,2018-06-18,31.60000038146973,32.110000610351555,31.29999923706055,32.060001373291016,655970.0,-0.013424864633622247,1.892864806318815,7.666507724585102,49.070646994758754,45.202250535830096,0.5292154214014211,0.5433999864874686,1.1970055331876317,4.079532071464261,13.731300900224014,0.810001373291005,-0.09474430481279228,-0.5074994087219231,-1.2026518336668168,0.18765301622296704,-0.85507562119437,-0.15992319624947626,1.6400012969970739,15.463957055214694,-27.358917790266887,0.3475762124724458,6,0.6700000762939489,0.6700000762939489,1.4850001335144007,3.8299989700317347,-0.10000038146973012,0,-0.08544306108688338,-1.5625134110578642,32.029998779296875,1.759981079245902,32.029998779296875,-3.5714241228173935,32.209999084472656,-0.08544306108688338
4730,2018-06-19,31.07999992370605,31.34000015258789,30.76000022888184,31.34000015258789,457071.0,-0.01645571049007355,3.4615339471077746,0.5652166701911198,42.44374706001757,45.0094323273874,0.96929737334602,0.9764219041030167,1.6479560780037552,4.495019004465053,14.194014552138345,0.8400001525878906,-0.10779135355242886,-0.9404998779296925,-1.6933324444003155,-0.187667311459073,-1.3169161611650004,-0.564083594694381,2.1212017059326307,12.903205958922506,-33.43976987900141,0.37641628323531023,6,0.9200010299682724,0.9200010299682724,2.107500553131107,4.275000572204593,0.3199996948242223,1,-0.0257400012556096,1.892864806318815,31.60000038146973,-1.5625134110578642,32.029998779296875,1.759981079245902,32.029998779296875,-0.0257400012556096
4731,2018-06-20,31.399999618530273,31.43000030517578,30.940000534057614,31.1200008392334,452652.0,0.010296000502244107,1.8823503012487728,-1.0769174338847376,48.520705718372895,45.535399153155595,0.5644271911583516,0.5889575425155158,1.2489507905682729,4.071944226114198,14.629322554512719,0.4899997711181676,-0.14195293245871454,-0.5585001945495591,-1.3006813206163415,0.1836809315172232,-0.9295907575829503,-0.18740963151616796,1.7035539550781351,41.290252717354385,-8.93613543231072,0.37109056303339205,6,0.6000013351440501,0.6000013351440501,1.6625008583068848,3.955000877380371,0.6000003814697266,2,0.0022292896711662014,3.4615339471077746,31.07999992370605,1.892864806318815,31.60000038146973,-1.5625134110578642,32.029998779296875,0.0022292896711662014
4732,2018-06-21,30.61000061035156,31.459999084472656,30.559999465942386,31.40999984741211,366714.0,-0.025159204387776746,1.0000042385632888,-2.857152588555871,27.920252226325587,43.77242670202965,1.2630745237874628,1.3339356393951434,1.950424970825619,4.7613711255152715,14.706491181007259,0.8999996185302699,-0.19411648622464384,-1.2764992713928258,-2.230477541740097,-0.32252100104555836,-1.7534884065664578,-0.7995101362191903,2.3998108294677856,2.8572051378462597,-43.67336839634735,0.4769891351736339,6,1.289999961853038,1.289999961853038,2.4524998664855993,4.719998359680179,1.1499996185302805,3,0.028422048825133217,1.8823503012487728,31.399999618530273,3.4615339471077746,31.07999992370605,1.892864806318815,31.60000038146973,0.028422048825133217
4733,2018-06-22,30.31999969482422,30.86000061035156,30.26000022888184,30.60000038146973,1005979.0,-0.00947405781590438,-2.0000047683761473,0.35000119209403524,25.78949111979354,42.61059896987331,1.4342634092043554,1.5431758249605032,2.2414855375210863,4.954160096745937,14.891689626030196,0.6000003814697195,-0.24997227023916935,-1.4650002479553237,-2.6217562568633994,-0.30824423904724796,-2.0433782524093616,-0.8866222435012858,2.542823026562509,3.2432137065135755,-38.183345437029715,0.5783780044540378,6,1.4300012588501048,1.4300012588501048,2.7425007820129395,5.0099992752075195,2.8800010681152273,4,0.035620050612679144,1.0000042385632888,30.61000061035156,1.8823503012487728,31.399999618530273,3.4615339471077746,31.07999992370605,0.035620050612679144
4734,2018-06-25,29.11000061035156,30.26000022888184,29.09000015258789,30.26000022888184,696214.0,-0.039907621921223546,1.034783416344484,4.107131422810444,18.255569225531346,39.36040020436907,2.4539689312419313,2.6354819383281836,3.4343148616186205,6.052377707876179,15.794645273319045,1.2299995422363281,-0.322236011223314,-2.5144993782043485,-4.150289429870991,-0.878709326537706,-3.332394404037668,-1.696604352371029,3.5445963116347805,0.843901551793644,-35.904848397411286,0.8178950258333212,6,2.0550003051757884,2.0550003051757884,3.882499217987064,6.219998359680179,4.290000915527347,0,0.07179663719569573,-2.0000047683761473,30.31999969482422,1.0000042385632888,30.61000061035156,1.8823503012487728,31.399999618530273,0.07179663719569573
4735,2018-06-26,29.03000068664551,29.56999969482422,28.979999542236328,29.10000038146973,724898.0,-0.0027481938175432097,-5.941097273644947,0.060869320038279294,16.63288507436539,35.364343148612186,2.2291028303026863,2.644730754312281,3.4633011078932476,6.018676784707619,16.212292837658605,0.5900001525878906,-0.4084095786937745,-2.4634993553161593,-4.468632235475457,-0.4583664751568577,-3.46606579539581,-1.4609329152365085,3.268136558400986,2.0161755499396157,-29.01583471198274,1.0025664400796506,6,1.6149997711181605,2.0799999237060547,3.9649991989135707,6.299998283386227,4.129999160766598,1,0.08508436978751943,1.034783416344484,29.11000061035156,-2.0000047683761473,30.31999969482422,1.0000042385632888,30.61000061035156,0.08508436978751943
4736,2018-06-27,29.38999938964844,29.6299991607666,28.649999618530273,29.149999618530273,533275.0,0.012400919548325673,1.722223546771147,-3.4285831062670806,23.55289026011512,33.02637483930261,1.5947221249155739,2.228889496844893,3.035432675673743,5.559328703634893,16.58739986756143,0.9799995422363281,-0.4659965338914951,-1.9955006599426248,-4.209612944305913,0.21861162442066373,-3.1025568021242655,-0.8884445177609805,2.509961331060836,26.334516432728062,-2.86561912044807,1.1070561421816438,6,1.0900011062622035,1.5550012588500977,3.5475001335144007,5.939999580383297,3.560001373291005,2,0.0683906182587326,-5.941097273644947,29.03000068664551,1.034783416344484,29.11000061035156,-2.0000047683761473,30.31999969482422,0.0683906182587326
4737,2018-06-28,28.90999984741211,29.559999465942386,28.739999771118164,29.13999938964844,402848.0,-0.016332070507132923,-1.8771934521021125,-0.9583323399216404,21.493623759789557,30.408867937674415,1.7719466065822083,2.6402719946527107,3.442842169921981,5.951507527526516,16.80488160069099,0.8199996948242223,-0.6307573395388246,-2.3460001945495605,-4.819671181042224,0.12767079194310327,-3.5828356877958925,-1.1091647013032286,2.534966318992108,11.764710959137034,-15.212329027046867,1.236835493246332,6,1.470000267028805,2.0350008010864293,3.9749999046325684,6.419999122619629,4.180000305175781,3,0.10688343718080273,1.722223546771147,29.38999938964844,-5.941097273644947,29.03000068664551,1.034783416344484,29.11000061035156,0.10688343718080273
4738,2018-06-29,28.88999938964844,29.420000076293945,28.399999618530273,28.790000915527344,1093470.0,-0.0006918179823324211,-1.3181800448226384,-0.43477683976581905,21.691179950963004,27.366704932808226,1.4524367040182966,2.5325779051414052,3.3520946378153234,5.895293454090545,17.936725487030614,1.0200004577636719,-0.8181963252155597,-2.202500629425046,-4.850700693362317,0.4456994345122247,-3.526600661393683,-0.8784005974564124,2.1636714600534255,26.344065071330853,0.41438508563138043,1.3241000319686347,6,1.0399999618530238,1.9300012588500977,3.9375004768371547,6.439999580383297,4.409999847412113,4,0.09934236413524289,-1.8771934521021125,28.90999984741211,1.722223546771147,29.38999938964844,-5.941097273644947,29.03000068664551,0.09934236413524289
4739,2018-07-02,28.25,28.920000076293945,28.11000061035156,28.559999465942386,766270.0,-0.022152973456889713,-1.7457690678856281,-3.1000419623101414,12.186355547686162,24.004772542549173,1.751448728922334,3.019438810325333,3.894514699594083,6.449473519618351,19.320485704053528,0.8099994659423864,-1.000037429892501,-2.64700002670288,-5.53025193833318,0.23625188492741955,-4.088625982518032,-1.2053740708877285,2.3790834527144114,9.210494944894098,-10.153018738721773,1.4416259558151507,7,1.5349998474121094,2.4250011444091797,4.562499523162842,7.039999961853027,5.090000152587891,0,0.17522126594475917,-1.3181800448226384,28.88999938964844,-1.8771934521021125,28.90999984741211,1.722223546771147,29.38999938964844,0.17522126594475917
4740,2018-07-03,28.059999465942386,28.71999931335449,27.959999084472656,28.43000030517578,585597.0,-0.006725682621508411,-1.6666599742341224,1.1935531505146522,12.34117677602491,19.98482488228829,1.6405309441452687,3.0358786937715045,3.995933874327992,6.565570033324203,21.19603813719062,0.7600002288818324,-1.2127506372104264,-2.628000450134273,-5.701100046149865,0.4450991458813185,-4.164550248142067,-1.0914506521264755,2.115649075146713,5.988046521030729,-10.523729142173035,1.5365497980077962,7,1.6499996185302699,2.5400009155273438,4.645000457763668,6.170001029968258,5.440000534057614,1,0.19030656313511018,-1.7457690678856281,28.25,-1.3181800448226384,28.88999938964844,-1.8771934521021125,28.90999984741211,0.19030656313511018
4741,2018-07-04,27.170000076293945,28.170000076293945,27.059999465942386,28.0,527792.0,-0.03171772653555005,-1.1142845724728188,2.243237948934744,10.932458037533138,18.097292194644687,2.086859833835149,3.7105103710008223,4.821934888624874,7.380529943811524,23.33120556583088,1.110000610351559,-1.456532793908174,-3.2604998588561998,-6.60857063546878,0.0875709177563806,-4.9345352471624935,-1.5864644705499096,2.5625185734718663,4.400024414062358,-10.27347211191909,1.674035388306291,7,1.7899999618530273,2.9800004959106516,5.3949995040893555,7.060000419616699,6.49999809265136,2,0.2204637377364047,-1.6666599742341224,28.059999465942386,-1.7457690678856281,28.25,-1.3181800448226384,28.88999938964844,0.2204637377364047
4742,2018-07-05,27.06999969482422,27.65999984741211,26.95000076293945,27.26000022888184,768796.0,-0.0036805440260920808,-2.302333627568793,0.228916327135603,10.759475333922083,16.427290440658968,1.8236831818646593,3.6038510069758942,4.858034343450839,7.397441359940409,25.400976477371806,0.7099990844726598,-1.6641322686675686,-3.1120001792907708,-6.687145903150075,0.4631455445685333,-4.899573041220421,-1.3244273173611205,2.128015118176908,4.858257702177218,-8.009633936664759,1.7875728619296514,7,1.5350008010864258,3.0250015258789062,5.382500648498535,7.135001182556152,6.060001373291016,3,0.2172146706466156,-1.1142845724728188,27.170000076293945,-1.6666599742341224,28.059999465942386,-1.7457690678856281,28.25,0.2172146706466156
4743,2018-07-06,27.059999465942386,27.25,26.959999084472656,27.13999938964844,738994.0,-0.0003694210932608799,-1.0714300311305256,0.4210510465291293,11.525401044451627,15.679493976094552,1.4780548504965196,3.3957335970589817,4.801410397116204,7.32648467338127,27.094925707867805,0.29000091552734375,-1.9470367470249954,-2.873000335693355,-6.593996692196949,0.8479960208102391,-4.733498513945154,-1.0125021574415562,1.6884125370464034,5.583692453964974,-6.668476852760668,1.860498178251798,7,1.230000495910641,3.0350017547607386,5.297500610351559,7.060001373291012,5.2899990081787,4,0.22283816724515604,-2.302333627568793,27.06999969482422,-1.1142845724728188,27.170000076293945,-1.6666599742341224,28.059999465942386,0.22283816724515604
4744,2018-07-09,27.40999984741211,27.489999771118164,27.04999923706055,27.170000076293945,664277.0,0.01293423460374532,1.2000047683761117,-3.0,17.975553306088983,15.828679335174954,0.9627982620646058,2.8317802233533023,4.389735996891535,6.883168668969169,28.876194478977546,0.44000053405761363,-2.0993233798812057,-2.2949999809265123,-6.049130280549136,1.4591303186961113,-4.172065130737824,-0.41793483111520047,0.9787299075668123,25.988670124322795,13.248010030161783,1.877065149811312,7,0.880000114440918,2.6850013732910156,4.947500228881836,6.710000991821289,4.680000305175781,0,0.2148850573672858,-1.0714300311305256,27.059999465942386,-2.302333627568793,27.06999969482422,-1.1142845724728188,27.170000076293945,0.2148850573672858
4745,2018-07-10,27.920000076293945,28.290000915527344,27.43000030517578,27.540000915527344,738451.0,0.0186063565020409,-1.8666668785941578,1.5833313465099461,20.60810288344804,15.501480737767501,0.31154878695347676,2.0695336809083145,3.8149792566344445,6.2732488100329675,30.86156717613948,0.8800010681152344,-2.2198428579235454,-1.5574996948242195,-5.1542808245041485,2.0392814348557096,-3.355890259664182,0.24089087001574327,-0.9699993133544957,72.388000216356,60.645521111236775,1.798390564839964,7,0.33500003814697266,2.1750011444091797,4.4375,6.0149993896484375,3.6700000762939453,1,0.19412607670069137,1.2000047683761117,27.40999984741211,-1.0714300311305256,27.059999465942386,-2.302333627568793,27.06999969482422,0.19412607670069137
4746,2018-07-11,28.020000457763672,28.18000030517578,27.53000068664551,27.709999084472656,819752.0,0.0035816755442861226,1.0634873539972398,0.8157948892982447,25.239002110118562,15.917633887804058,-0.0036015287684527664,1.7281367334793991,3.637476468422456,6.0684251098784685,33.39408067282573,0.6499996185302699,-2.178995592670077,-1.2479993820190423,-4.657889368722813,2.161890604684725,-2.952944375370926,0.4569456113328414,-1.0431996917724646,79.8507144016193,64.21725523319915,1.7049449933518843,7,0.16499996185302734,2.075000762939453,4.272500038146973,5.555000305175781,4.060001373291023,2,0.19557457004673062,-1.8666668785941578,27.920000076293945,1.2000047683761117,27.40999984741211,-1.0714300311305256,27.059999465942386,0.19557457004673062
4747,2018-07-12,28.60000038146973,28.85000038146973,28.0,28.11000061035156,924640.0,0.02069949729588072,-1.3943639269835826,1.5806374207838783,34.42029198336324,17.331979669181862,-0.7064947375577901,0.9254423498767679,2.9754445042916906,5.38606999640152,35.211893815637154,0.8500003814697301,-2.1114531111981627,-0.4964995384216273,-3.657420518826637,2.6644214419833823,-2.076960028624132,1.0839609517808775,-1.5969356124878011,86.77249584975353,66.6978165684362,1.580460490202504,7,-0.6649999618530309,1.4950008392333949,3.6925001144409144,4.954999923706051,3.5399990081787145,3,0.17727264754725258,1.0634873539972398,28.020000457763672,-1.8666668785941578,27.920000076293945,1.2000047683761117,27.40999984741211,0.17727264754725258
4748,2018-07-13,28.649999618530273,29.15999984741211,28.53000068664551,28.96999931335449,554347.0,0.0017482250487290685,-1.2500068119891168,-0.6530609067305916,44.72475769884446,20.947357685977227,-0.8874421408429569,0.6421626316448013,2.8390790334428218,5.2310511418001155,36.99640532105929,0.629999160766598,-2.1140683592181375,-0.2775003433227532,-3.123808352892695,2.5688076662471886,-1.7006543481077223,1.145653661462216,-1.5730574250488338,75.82938003051753,51.11945423689279,1.4231540047849702,7,-0.5949993133544922,1.4450016021728516,3.642500877380371,4.575000762939453,3.780000686645508,4,0.1563700352263664,-1.3943639269835826,28.60000038146973,1.0634873539972398,28.020000457763672,-1.8666668785941578,27.920000076293945,0.1563700352263664
4749,2018-07-16,28.899999618530273,28.989999771118164,28.65999984741211,28.75,388527.0,0.008726003606586596,1.0,-0.468749254941235,48.565109236790825,24.97223907050677,-1.1572394725800415,0.18921511650454192,2.4938434600138137,4.87402398549159,38.11797134817379,0.3400001525878906,-2.049630073695063,0.10749969482422017,-2.4461757441176957,2.661175133766136,-1.1693380246467378,1.384337414295178,-1.6980739658129949,84.97108105903081,55.01980412582922,1.276837719470958,7,-0.8449993133544922,1.1950016021728516,3.392500877380371,4.310001373291016,3.809999465942383,0,0.11937712460655958,-1.2500068119891168,28.649999618530273,-1.3943639269835826,28.60000038146973,1.0634873539972398,28.020000457763672,0.11937712460655958
4750,2018-07-17,30.28000068664551,30.45000076293945,28.920000076293945,28.93000030517578,890633.0,0.04775090264120285,-1.2335762764957658,9.000025431379804,58.01802804936011,30.20396907182088,-2.446491387377737,-1.3215494134181007,1.0271984896971027,3.3924967933059342,38.471128913107144,1.5500011444091761,-1.9529320061393065,1.5275007247924854,-0.8971090216113282,3.952110471196299,0.3151958515905804,2.7398055979943905,-2.9605905822465424,94.17807973109021,61.13506262933278,1.2123048732019064,7,-1.5799999237060618,-0.18499946594238637,2.012499809265133,2.9300003051757777,2.7699985504150426,1,0.05977541033348288,1.0,28.899999618530273,-1.2500068119891168,28.649999618530273,-1.3943639269835826,28.60000038146973,0.05977541033348288
4751,2018-07-18,31.46999931335449,32.060001373291016,30.46999931335449,30.489999771118164,1114501.0,0.03929982165534773,-2.1176496987512334,0.725925381716863,70.44727933180644,36.83594729380803,-3.31052757876882,-2.6414641947712276,-0.22321791975960892,2.10765945847832,39.48925204469994,1.7800006866455043,-1.6993923127666832,2.7139993667602518,0.27315040739197727,5.154848326128526,1.4935748870761145,3.934423846444389,-3.9001419562722823,85.46793447367052,47.678921166290934,1.2204244796841377,7,-1.9599990844726527,-1.3749980926513636,0.8425006866455114,1.7400016784668004,1.7600002288818395,2,0.003813182137009985,-1.2335762764957658,30.28000068664551,1.0,28.899999618530273,-1.2500068119891168,28.649999618530273,0.003813182137009985
4752,2018-07-19,31.479999542236328,31.6200008392334,31.01000022888184,31.53000068664551,971442.0,0.00031777022879042605,4.3043197027871685,-0.051021599760222726,70.72000122070311,43.413125091169306,-2.938162717476839,-2.7225299242004155,-0.2896073491981568,1.9982434141278702,40.16147422581986,0.610000610351559,-1.4175553681310369,2.680499649047853,0.07506836924607185,5.285930928849634,1.3777840091469642,3.9832152889487418,-3.4611277835332395,83.56935642395433,42.50129875044983,1.3027156399008906,7,-1.9249992370605469,-1.8499984741210938,0.9900012016296387,1.730001449584961,1.8899993896484446,3,0.019059793441653428,-2.1176496987512334,31.46999931335449,-1.2335762764957658,30.28000068664551,1.0,28.899999618530273,0.019059793441653428
4753,2018-07-20,31.399999618530273,31.56999969482422,31.170000076293945,31.5,809989.0,-0.002541293674376277,2.3333333333333335,1.9999618539002966,77.68013464740372,50.046967462426494,-2.433724284800384,-2.695679448553925,-0.26422021623705305,1.9762353421800185,40.57244776047715,0.39999961853027344,-1.001064900547206,2.546499729156494,-0.2307253877873805,5.323724846100369,1.1578871706845568,3.9351122876284315,-2.9770148983683917,80.58819239529221,34.02429682773522,1.3886125584719364,7,-1.654998779296875,-1.769998550415039,1.0125007629394531,1.8100013732910156,1.8999996185302805,4,0.023566871977968695,4.3043197027871685,31.479999542236328,-2.1176496987512334,31.46999931335449,-1.2335762764957658,30.28000068664551,0.023566871977968695
4754,2018-07-23,31.20000076293945,31.309999465942386,30.790000915527344,31.170000076293945,675721.0,-0.006369390382820139,3.160020141755142,-0.30000572202403514,77.54387655637163,56.373164537195784,-1.8322583073590195,-2.4570489820858548,-0.1068099656357866,2.074582354568495,39.862392298583835,0.6099987030029297,-0.5417928055553247,2.2420008659362765,-0.7265543598743172,5.21055609174687,0.7577232530309814,3.7262784788415715,-2.413314377464655,72.61145684321771,20.051012628016615,1.4842776129052966,7,-1.4049997329711879,-1.6700000762939489,1.159999847412113,2.0100002288818395,2.139999389648441,0,0.0394230612871449,2.3333333333333335,31.399999618530273,4.3043197027871685,31.479999542236328,-2.1176496987512334,31.46999931335449,0.0394230612871449
4755,2018-07-24,31.5,31.690000534057614,30.979999542236328,31.28000068664551,730358.0,0.009615359927070966,1.3666684680503574,7.3331426028362765,92.3679160736528,63.83193275536625,-1.7556562065510732,-2.700995622218283,-0.43357233238554826,1.6870561730080311,39.14977909306071,0.7100009918212855,-0.06328156182133426,2.418500137329101,-0.7607104959403159,5.597710770598518,0.8288948206943907,4.008105453963811,-2.385982115743584,64.7798334730855,5.874302649382059,1.5896053166347086,7,-1.4699993133544922,-1.9949989318847656,0.770000457763679,1.6900005340576243,1.9000015258789062,1,0.0384126693483382,3.160020141755142,31.20000076293945,2.3333333333333335,31.399999618530273,4.3043197027871685,31.479999542236328,0.0384126693483382
4756,2018-07-25,31.399999618530273,31.770000457763672,31.29999923706055,31.5,476612.0,-0.0031746152847532683,-2.13332951865067,-0.45454860719767,92.3679160736528,70.27055765428732,-1.2580829464190764,-2.574696155232907,-0.371075470087483,1.7161024169213732,38.189869236646715,0.47000122070312145,0.37026998897345464,2.217999744415284,-1.1251258118824623,5.561125300713027,0.5464369662664126,3.8895625225641552,-1.9913833853703977,62.244794687447694,-3.352880664294304,1.6715627781488718,7,-1.1049985885620117,-1.894998550415039,0.6000013351440501,1.5200014114379954,1.6499996185302805,2,0.05254775919030763,1.3666684680503574,31.5,3.160020141755142,31.20000076293945,2.3333333333333335,31.399999618530273,0.05254775919030763
4757,2018-07-26,32.0,32.11999893188477,31.63999938964844,31.770000457763672,611375.0,0.019108292635635626,1.0425625167400736,-2.299986648610502,93.33334671823864,75.67151198977557,-1.4807956490719363,-3.0897448253435975,-1.0139862264693669,1.0380169152714984,37.28190084481139,0.7199993133544993,0.8042170053235829,2.663500118255616,-0.9047238525403714,6.231724089051607,0.8793881328576205,4.447612103653611,-2.326245252827011,90.97751046175067,17.053646549452893,1.784111985397995,7,-1.610000610351559,-2.4650001525878906,9.536743235116774e-07,0.9200010299682688,0.7299995422363281,3,0.038437485694885254,-2.13332951865067,31.399999618530273,1.3666684680503574,31.5,3.160020141755142,31.20000076293945,0.038437485694885254
4758,2018-07-27,31.76000022888184,32.27000045776367,31.559999465942386,32.029998779296875,569732.0,-0.007499992847442516,-1.1194057043951688,-1.173909077338979,88.90878127890667,80.15414221667731,-0.8417702469743169,-2.765495796450079,-0.8125108872727971,1.1966255481484716,36.12914445155039,0.7100009918212855,1.2050810689670755,2.2800003051757862,-1.4402204566565082,6.000221067008081,0.419889924259639,4.1401106860919334,-1.7926961795434373,65.54051441724062,-13.850045516905709,1.860110380916147,7,-1.164999961853031,-2.149999618530277,0.14000034332275746,1.0600004196167028,0.7499980926513565,4,0.050692654011344596,1.0425625167400736,32.0,-2.13332951865067,31.399999618530273,1.3666684680503574,31.5,0.050692654011344596
4759,2018-07-30,33.200000762939446,34.59999847412109,32.93000030517578,34.0,1757763.0,0.045340066866501605,-1.492534296686612,2.9629760449854774,90.49081181397963,83.76222930163505,-1.796602668889225,-4.0218424337736565,-2.275097211566525,-0.3253621701625917,35.24367119334071,2.839998245239247,1.5781347742982774,3.4725008010864187,-0.5495589751862084,7.494560577359049,1.4614709129501051,5.483530689222732,-2.910319216421506,61.326018666731215,-18.167499888741673,2.0110298881363153,7,-0.6650018692016602,-2.4250011444091797,-1.4499998092651225,-0.5299997329711772,-1.1199989318847514,0,0.0030120021633472938,-1.1194057043951688,31.76000022888184,1.0425625167400736,32.0,-2.13332951865067,31.399999618530273,0.0030120021633472938
4760,2018-07-31,33.400001525878906,33.959999084472656,33.080001831054695,33.31999969482422,1095411.0,0.006024119227211466,-2.142861035422398,-0.10000238418806387,90.63445571118473,86.00524889934374,-1.6846476548425358,-4.006696760600903,-2.50743107974273,-0.6110112599440356,34.21162546326717,0.8799972534179616,1.9092572107379375,3.405501461029054,-0.8525314859270594,7.663534407985164,1.276484987551001,5.534517934507107,-2.4206692709444617,63.63644770684632,-15.15871519437112,2.129016473478055,7,-0.7050018310546875,-2.62500190734864,-2.235000610351559,-1.455001831054684,-1.6500015258789062,1,-0.0017964482200555354,-1.492534296686612,33.200000762939446,-1.1194057043951688,31.76000022888184,1.0425625167400736,32.0,-0.0017964482200555354
4761,2018-08-01,33.15999984741211,33.759998321533196,33.09999847412109,33.529998779296875,680941.0,-0.007185678667734119,-1.6938677005238572,-4.624880793438871,86.30572426241348,87.73699590397824,-1.3183472544149062,-3.4729923385691848,-2.2974151499368816,-0.46594854861174184,32.59515932873528,0.6599998474121094,2.230191254242939,2.865999794006349,-1.3981739846097838,7.130173572622482,0.7339129046982862,4.9980866833144155,-1.6013609974078022,52.63160866714567,-24.11536984094421,2.1320868893080656,8,-0.4650001525878906,-2.385000228881843,-2.282499313354492,-1.2700004577636683,-1.5900001525878906,2,0.0072376863561876,-2.142861035422398,33.400001525878906,-1.492534296686612,33.200000762939446,-1.1194057043951688,31.76000022888184,0.0072376863561876
4762,2018-08-02,32.950000762939446,33.209999084472656,32.540000915527344,33.009998321533196,538154.0,-0.006332903662213174,1.9130413149120888,0.16215603187858918,83.38509928429997,88.37088086363336,-0.9810698499957908,-2.9512013764188367,-2.101439884646787,-0.32081975712215893,30.554001212952965,0.6699981689453125,2.4067797585568087,2.362000656127922,-1.7751617682368632,6.499163080492703,0.2934194439455311,4.430581868310313,-0.9047443730764542,45.7237417925944,-29.852974110641107,2.068581212182391,8,-0.25500106811522727,-2.1750011444091797,-2.237500190734856,-1.2250013351440323,-1.1900005340576065,3,0.0030348549865157892,-1.6938677005238572,33.15999984741211,-2.142861035422398,33.400001525878906,-1.492534296686612,33.200000762939446,0.0030348549865157892
4763,2018-08-03,33.09000015258789,33.5,32.889999389648445,33.06999969482422,492360.0,0.004248843290040494,-2.2105205039402525,-0.33335452695829093,83.09637112605579,88.98782470470938,-0.956744080916188,-2.7576727956630975,-2.26379678084475,-0.5031799544938451,28.466258349914987,0.6100006103515554,2.4072701591911745,2.200500011444092,-1.7277165837614845,6.128716606649668,0.2363917138413072,4.16460830904688,-0.6359850292436064,26.699023732630234,-45.71936955320656,1.9641082976027873,8,-0.3000011444091797,-2.3150005340576243,-2.427499771118164,-1.365000724792477,-1.0,4,-0.010879438159307697,1.9130413149120888,32.950000762939446,-1.6938677005238572,33.15999984741211,-2.142861035422398,33.400001525878906,-0.010879438159307697
4764,2018-08-06,33.299999237060554,33.43000030517578,33.02000045776367,33.209999084472656,390003.0,0.00634630049876983,1.3428409499623983,4.499904634751452,79.26356352748739,87.53178553291322,-0.935957787445723,-2.639090458124965,-2.4932070292305326,-0.7534713664102028,26.774032801837176,0.4099998474121094,2.416843372995551,2.115999126434332,-1.5907709428581995,5.822769195726863,0.26261409178806616,3.9693841610805976,-0.7599983215332102,53.52107757277535,-15.477934136436538,1.853385034646266,8,-0.35000038146973367,-2.5249996185302876,-2.924999237060554,-1.6999998092651403,-1.5699996948242259,0,-0.02372375176057484,-2.2105205039402525,33.09000015258789,1.9130413149120888,32.950000762939446,-1.6938677005238572,33.15999984741211,-0.02372375176057484
4765,2018-08-07,33.34000015258789,33.970001220703125,33.200000762939446,33.380001068115234,463440.0,0.0012012287220359852,-3.812507450587533,-0.4444538634340343,73.31671736281712,85.41498567615369,-0.7683017691178051,-2.3739316794174528,-2.530955101091866,-0.8368151533178576,26.61896055662848,0.770000457763679,2.4063164069092338,1.8850000381469734,-1.6030700227691028,5.373070099063046,0.1409650076889335,3.6290350686050097,-0.4703996276855449,55.94399065265988,-10.518578805980312,1.744035030458037,8,-0.26000118255615234,-2.5650005340576243,-3.109999656677246,-1.885000228881836,-2.2000007629394496,1,-0.03779239099479703,1.3428409499623983,33.299999237060554,-2.2105205039402525,33.09000015258789,1.9130413149120888,32.950000762939446,-0.03779239099479703
4766,2018-08-08,33.5,33.759998321533196,33.22999954223633,33.34000015258789,427657.0,0.004799035593276324,-1.7894594187621973,-3.999904634751097,74.27885254635628,83.29781965705565,-0.6694944756660135,-2.2159463604834784,-2.683572639468167,-1.0356757190132129,26.4555080145972,0.5299987792968679,2.4250026493640675,1.7709999084472656,-1.4300784527254535,4.972078269619985,0.17046072786090605,3.371539089033625,-0.4799995422363281,67.13278878319187,2.7170385482976513,1.6005391805863602,8,-0.4200010299682617,-2.7250003814697337,-3.3450002670288086,-2.420000076293949,-2.6900005340576136,2,-0.052238805970149294,-3.812507450587533,33.34000015258789,1.3428409499623983,33.299999237060554,-2.2105205039402525,33.09000015258789,-0.052238805970149294
4767,2018-08-09,33.669998168945305,33.790000915527344,33.400001525878906,33.630001068115234,312288.0,0.0050745722073226585,1.7856841187449761,0.24998211858946992,76.70587728427527,81.94194143542995,-0.6455810925772667,-2.093998243513795,-2.842449027122317,-1.257672354516643,27.40113690955327,0.3899993896484375,2.361332027381259,1.6874981880187931,-1.2634830288413283,4.638479404878918,0.21200757958872885,3.162988796448854,-0.4699974060058594,72.22198674748076,9.444968131432937,1.475490608430062,8,-0.09999847412108664,-2.894998550415039,-4.114997863769521,-3.14999866485595,-2.4399986267089773,3,-0.06237002044324336,-1.7894594187621973,33.5,-3.812507450587533,33.34000015258789,1.3428409499623983,33.299999237060554,-0.06237002044324336
4768,2018-08-10,33.130001068115234,33.669998168945305,32.959999084472656,33.59999847412109,345902.0,-0.0160379308047639,1.3278780791335272,-11.750786838342396,71.02398523985245,79.77896070497137,0.1220191158766184,-1.2660741282075776,-2.3186526744606333,-0.7675934924596319,28.61603365759029,0.7099990844726491,2.3000120428812174,0.9235010147094727,-1.6134701427746592,3.460472172193601,-0.34498456403259325,2.1919865934515386,1.4699974060058523,16.83184396788107,-42.85462453756926,1.2684855787420641,8,0.125,-2.350002288818363,-3.7800002098083496,-2.760000228881836,-1.9000015258789062,4,-0.041352272715496574,1.7856841187449761,33.669998168945305,-1.7894594187621973,33.5,-3.812507450587533,33.34000015258789,-0.041352272715496574
4769,2018-08-13,32.34999847412109,33.15999984741211,32.34999847412109,33.080001831054695,595492.0,-0.023543693596340787,-1.2191716396851868,1.5532072041361824,58.38262845448315,76.19542434311565,0.859114068224045,-0.22593790683105652,-1.564248551257272,-0.040156558327616665,29.585267133832744,0.8100013732910227,2.1407059047314263,-0.029001522064213248,-2.032397568875062,1.9743945247466392,-1.0306995454696377,0.9726965013412112,2.21720001220703,0.0,-56.6032200399283,1.0016980234054258,8,0.8100013732910227,-1.5249996185302663,-3.1574978828430105,-1.9799976348876882,-0.9299983978271413,0,-0.008037042775788206,1.3278780791335272,33.130001068115234,1.7856841187449761,33.669998168945305,-1.7894594187621973,33.5,-0.008037042775788206
4770,2018-08-14,32.09000015258789,32.650001525878906,31.940000534057614,32.560001373291016,540719.0,-0.008037042775788206,1.184613307980339,0.6438343279370295,56.5965664062144,72.89440680353798,1.0211295367782895,0.1861581256372915,-1.3359767814587364,0.17305449850085353,31.08939007305651,0.7100009918212926,2.0303064902219674,-0.37949981689452983,-2.1314008941671574,1.3724012603780942,-1.25545035553084,0.49645072174178395,2.3885103332519435,8.108085816236969,-45.80770795938135,0.8759505386363127,8,0.8650007247924805,-1.0750007629394567,-2.8974995613098145,-1.7199993133544922,0.11999893188476562,1,-0.011218467081326233,-1.2191716396851868,32.34999847412109,1.3278780791335272,33.130001068115234,1.7856841187449761,33.669998168945305,-0.011218467081326233
4771,2018-08-15,31.59000015258789,32.27000045776367,31.36000061035156,32.09999847412109,434223.0,-0.015581177862963536,1.1411703459696614,1.0850999935069001,46.00389798319152,68.74093999230371,1.4248421080941043,0.7332008289286591,-0.8767464793858686,0.6302296384300661,31.0040313673394,0.9099998474121129,1.7356780933503018,-0.8854998588561998,-2.623756452648969,0.8527567349365697,-1.7546281557525845,-0.01637156195981504,2.7361997361450108,9.465000549442056,-38.1201777402847,0.8691282968963847,8,1.0750007629394531,-0.5250005722045898,-2.414999485015869,-1.2199993133544922,1.3600006103515554,2,-0.014245038327503345,1.184613307980339,32.09000015258789,-1.2191716396851868,32.34999847412109,1.3278780791335272,33.130001068115234,-0.014245038327503345
4772,2018-08-16,32.080001831054695,32.209999084472656,31.63999938964844,31.75,390219.0,0.015511290791388799,-1.072714662227758,-0.6470645433942172,52.97399304916673,65.39400909487159,0.8922863898904296,0.3061511042489329,-1.3936379977632711,0.11019634034430936,30.91405977109932,0.6199989318847656,1.414869393910969,-0.4254982948303123,-2.1113336131298084,1.2603370234691802,-1.2684159539800604,0.4174193643194357,2.0089021154077003,31.16891695510924,-13.560715387343116,0.842917659149747,8,0.5849990844726491,-0.7800025939941513,-2.9400010108947825,-1.7100009918212962,0.9199981689453054,3,-0.039588600144121466,1.1411703459696614,31.59000015258789,1.184613307980339,32.09000015258789,-1.2191716396851868,32.34999847412109,-0.039588600144121466
4773,2018-08-17,32.139999389648445,32.380001068115234,31.86000061035156,32.22999954223633,392317.0,0.0018702479790904114,1.6666471042773348,-0.27272622185228684,36.74997019764942,60.67027650266738,0.7636674561369432,0.3208870448377823,-1.480382629643124,0.012866284280157458,30.881166493193756,0.5200004577636754,1.148359350460268,-0.4025007247924748,-2.0171555098219613,1.2121540602370118,-1.209828117307218,0.4048266677222685,1.7305922899250845,43.33328388353351,0.6739432996966954,0.8073273925147441,8,0.5250015258788991,-0.5749998092651438,-3.1249985694885325,-1.7699985504150462,0.20000076293944602,4,-0.02831362366812007,-1.072714662227758,32.080001831054695,1.1411703459696614,31.59000015258789,1.184613307980339,32.09000015258789,-0.02831362366812007
4774,2018-08-20,32.43000030517578,32.580001831054695,32.110000610351555,32.259998321533196,287179.0,0.009023052925779984,-1.000016232843913,-1.888907726868367,38.141783750307795,56.76195054572189,0.3769157749073173,0.13466362407596932,-1.7920555430631282,-0.3062939765154056,31.417348342370367,0.4700012207031392,0.9080858377964312,-0.17399978637695312,-1.6620914367799813,1.3140918640260786,-0.9180456115784708,0.570046038824561,1.239744088859993,82.9456539096184,41.165978431858605,0.7440458252015151,8,0.14500045776367188,-0.8000011444091832,-3.354999542236328,-2.059999465942383,-2.2399997711181676,0,-0.03700279838566434,1.6666471042773348,32.139999389648445,-1.072714662227758,32.080001831054695,1.1411703459696614,31.59000015258789,-0.03700279838566434
4775,2018-08-21,32.709999084472656,32.90999984741211,32.360000610351555,32.360000610351555,279070.0,0.008633943159482182,-2.142866485013537,2.0587905306854712,44.55204021971952,53.4589713983178,-0.0020636610999389404,-0.05274121496023554,-2.1070385616616036,-0.6216244717515451,31.771511838760112,0.549999237060554,0.6593773920300592,0.045499038696291905,-1.3490538460835282,1.440051923476112,-0.6517774036936217,0.742775481086202,0.77496580686838,87.09671862040793,44.76103472166285,0.6972764423899108,8,-0.13499832153320312,-0.9499998092651403,-3.634998321533203,-2.339998245239258,-1.5499992370605469,1,-0.03943745167486323,-1.000016232843913,32.43000030517578,1.6666471042773348,32.139999389648445,-1.072714662227758,32.080001831054695,-0.03943745167486323
4776,2018-08-22,33.049999237060554,33.18000030517578,32.68000030517578,32.689998626708984,378165.0,0.010394379764727457,-1.6315979681570862,1.0285776566757487,51.17369252425845,50.622061980538156,-0.4610987286511232,-0.27699093713048484,-2.470411492948223,-0.9865560309211219,32.16883339402994,0.5,0.46422698041703825,0.30299921035767596,-0.9661669198690248,1.5721653405843767,-0.331583854755678,0.9375822754710299,0.26496851180132097,91.55837721884008,47.600217529241974,0.6345830651133508,8,-0.5349998474121236,-0.5150003433227681,-3.652498245239265,-2.6799983978271555,-1.799999237060554,2,-0.02541604151221777,-2.142866485013537,32.709999084472656,-1.000016232843913,32.43000030517578,1.6666471042773348,32.139999389648445,-0.02541604151221777
4777,2018-08-23,33.22999954223633,33.40999984741211,32.939998626708984,33.0,302171.0,0.0054463028541897884,-1.6857036980523372,0.63888653414147,51.62790161264282,48.46694157751486,-0.7935240093463278,-0.37957924693532163,-2.6663720179790538,-1.185904025814125,32.36724013952884,0.470001220703125,0.332111996103734,0.421499538421628,-0.8140146066302805,1.657013683473533,-0.19625753410432623,1.0392566109475823,-1.8699989318847692,88.38707136932935,40.50061882228752,0.6177570725259526,8,-0.8449993133544922,-0.5349998474121094,-3.4274988174438477,-2.8599987030029297,-2.549999237060547,3,-0.00842608435612513,-1.6315979681570862,33.049999237060554,-2.142866485013537,32.709999084472656,-1.000016232843913,32.43000030517578,-0.00842608435612513
4778,2018-08-24,33.36999893188477,33.56999969482422,33.139999389648445,33.330001831054695,199366.0,0.00421304217806262,-1.0476108300560056,0.17390078450234686,50.82742039629605,47.62747401549407,-1.0011848348242296,-0.4140033244270711,-2.8210338875024803,-1.3578861388925247,32.504299241716204,0.43000030517577414,0.1727628789807838,0.480998992919929,-0.6740518548527632,1.6360498406926212,-0.09652643096642066,1.0585244168062786,-1.9689983367920014,86.30130901680091,37.51127790152795,0.5775254238863463,8,-0.9049987792968821,-0.674999237060554,-3.777498245239265,-2.9999980926513743,-2.6199989318847727,4,-0.01108777176289455,-1.6857036980523372,33.22999954223633,-1.6315979681570862,33.049999237060554,-2.142866485013537,32.709999084472656,-0.01108777176289455
4779,2018-08-27,33.299999237060554,33.490001678466804,33.15999984741211,33.419998168945305,320479.0,-0.0020976834601373895,1.5384175237311912,-3.0001907486882473,49.53050508089684,46.842356090458786,-0.8741859669410985,-0.3542926432913518,-2.7529501292731773,-1.3153317798285755,31.147119631669263,0.3300018310546946,-0.028650328808986103,0.4059993743896584,-0.755567227932886,1.5675659767122063,-0.17478392677161736,0.9867826755509341,-1.8122386779785238,77.68589569790169,28.56975235900974,0.5807833011612733,8,-0.8349990844726634,-0.6049995422363352,-3.6124982833862376,-3.0749988555908274,-3.7899990081787145,0,-0.028828801996014786,-1.0476108300560056,33.36999893188477,-1.6857036980523372,33.22999954223633,-1.6315979681570862,33.049999237060554,-0.028828801996014786
4780,2018-08-28,33.34000015258789,33.529998779296875,33.279998779296875,33.40999984741211,316626.0,0.0012012287220359852,-1.6315451333119178,0.5833359824523054,48.06763262767501,47.071659939845844,-0.8026330500282342,-0.4205826846361731,-2.7776779359954524,-1.3847400990050005,29.730896250385584,0.25,-0.17875007670126308,0.44900035858154297,-0.7073618303945821,1.605362547557668,-0.12918073590651602,1.027181453069602,-1.7689500280761727,74.1573370823118,26.191609841933868,0.5781810944880625,8,-0.7350006103515625,-0.5500011444091797,-3.6774992942810094,-3.219999313354492,-3.9099998474121094,1,-0.09448109190502718,1.5384175237311912,33.299999237060554,-1.0476108300560056,33.36999893188477,-1.6857036980523372,33.22999954223633,-0.09448109190502718
4781,2018-08-29,33.400001525878906,33.59000015258789,33.15999984741211,33.459999084472656,263031.0,0.0017996812542413476,1.6875044703526214,0.8571117166212534,46.650164704100646,46.36901234594961,-0.6469152291621398,-0.4866316864524478,-2.831710205777078,-1.4801660542257942,28.16415245701438,0.43000030517578125,-0.20525500141378217,0.49700164794921875,-0.6759761978036565,1.669979493702094,-0.08948727492721531,1.0834905708256528,-1.74899341855469,70.76951066352102,24.803289951969646,0.5864889228764367,8,-0.6750011444091797,-0.45000267028808594,-3.632500648498535,-3.3050003051757812,-4.430002212524418,2,-0.06706591545306384,-1.6315451333119178,33.34000015258789,1.5384175237311912,33.299999237060554,-1.0476108300560056,33.36999893188477,-0.06706591545306384
4782,2018-08-30,33.049999237060554,33.400001525878906,32.90999984741211,33.330001831054695,350709.0,-0.010479109964925182,1.3333303058101988,4.6668997965412,48.95831056769401,47.7254946092879,-0.16187146557917487,-0.13571165014548825,-2.454214874947141,-1.1673445303572265,27.16064659627506,0.4900016784667969,-0.20748927056486366,0.14199943542481464,-1.0326732509127226,1.3166721217623518,-0.4453369077439504,0.7293357785935797,-1.2826516070205187,20.588136296829237,-27.86280858952269,0.5873363431687681,8,-0.19999885559082742,-0.06999969482423296,-3.149998188018806,-2.954998016357429,-4.889999389648445,3,-0.05446291311989282,1.6875044703526214,33.400001525878906,-1.6315451333119178,33.34000015258789,1.5384175237311912,33.299999237060554,-0.05446291311989282
4783,2018-08-31,32.72999954223633,33.060001373291016,32.59999847412109,33.009998321533196,460966.0,-0.009682290535891869,1.4210367812399989,0.9999863762073833,55.62131579927487,49.667664836950905,0.28007377972297576,0.16436176124408064,-2.1005246889209417,-0.8398204237952562,25.74025633049689,0.460002899169929,-0.10367094841292612,-0.16000022888183452,-1.3339629793674845,1.0139625216038155,-0.7469816041246631,0.42698114636099405,-0.85329276084342,13.131398758492164,-39.7360797397169,0.5869813752428253,8,0.24500083923339844,0.2499999999999929,-2.7674999237060547,-2.634998321533203,-4.6399993896484375,4,-0.06263364698233898,1.3333303058101988,33.049999237060554,1.6875044703526214,33.400001525878906,-1.6315451333119178,33.34000015258789,-0.06263364698233898
4784,2018-09-03,32.509998321533196,32.790000915527344,32.459999084472656,32.580001831054695,233747.0,-0.006721699473879683,-2.8823291820935713,0.2500136239782587,56.28739027047759,50.97159262036847,0.5728582475673107,0.33955253609676816,-1.8096869304606997,-0.6155734447947943,24.16400907721184,0.3300018310546875,-0.07826419662303863,-0.3405014038086023,-1.5095308735235093,0.8285280659063048,-0.9250161386660523,0.2440133310488477,-0.530493937868588,4.424707061908811,-51.86953111330683,0.5845147348574532,9,0.5150012969970774,0.470001220703125,-2.4074978828430105,-2.414997100830071,-5.409997940063466,0,-0.05413713972318024,1.4210367812399989,32.72999954223633,1.3333303058101988,33.049999237060554,1.6875044703526214,33.400001525878906,-0.05413713972318024
4785,2018-09-04,32.080001831054695,32.689998626708984,31.899999618530273,32.560001373291016,427796.0,-0.013226592207902121,1.135149624971003,6.856792545363882,57.49237935584134,51.67366893498879,1.0103397094635653,0.7065376946099704,-1.3098109718270265,-0.19991532472149132,21.952593423248366,0.7899990081787109,0.024181046522912197,-0.7074979782104407,-1.9010039659675613,0.48600800954667633,-1.304250972089001,-0.1107449843318804,1.509998321533196,10.651015126737489,-49.43663507180842,0.5967529938785591,9,0.6649980545043874,0.5849990844726491,-0.4250025749206685,-1.3050022125244283,-5.910001754760749,1,-0.08011226482178668,-2.8823291820935713,32.509998321533196,1.4210367812399989,32.72999954223633,1.3333303058101988,33.049999237060554,-0.08011226482178668
4786,2018-09-05,31.75,32.11999893188477,31.709999084472656,32.02000045776367,294841.0,-0.010286839533009018,-1.3428409499624387,0.5625014901175488,44.69450536510681,50.90329157415146,1.2701096113509394,0.9472792194401407,-0.9239291692536007,0.10378401025786488,19.713937150916554,0.4099998474121165,0.09702500191959729,-0.9499998092651367,-2.179616173124444,0.279616554594174,-1.5648079911947903,-0.33519162733548313,1.8062001419067357,2.3669146592509662,-58.84326750921119,0.614808181929655,9,0.8999996185302734,0.9150009155273438,-0.015000343322757459,-0.9750003814697337,-6.139999389648441,2,-0.07307085652989664,1.135149624971003,32.080001831054695,-2.8823291820935713,32.509998321533196,1.4210367812399989,32.72999954223633,-0.07307085652989664
4787,2018-09-06,31.56999969482422,31.8700008392334,31.440000534057614,31.76000022888184,328827.0,-0.005669300950418288,1.0975534869440393,0.703704488619519,41.17648448258337,49.83096536151671,1.3297091493824809,1.0138678093208995,-0.6735142004999091,0.2572857937675792,17.46228354678764,0.4300003051757848,0.11382099906865761,-1.0250001907348647,-2.2644649879737813,0.2144646065040483,-1.6447325893543194,-0.40526779211541,1.9123524047851532,8.024635396369414,-53.15640182445758,0.6197323986194565,9,0.9450006484985352,1.095001220703125,0.1649999618530238,-0.7950000762939524,-6.319999694824219,3,-0.08235668060193202,-1.3428409499624387,31.75,1.135149624971003,32.080001831054695,-2.8823291820935713,32.509998321533196,-0.08235668060193202
4788,2018-09-07,31.76000022888184,31.76000022888184,31.290000915527344,31.489999771118164,298905.0,0.006018388846825706,2.481470492660187,-1.4210510465291293,39.29713355632439,48.69392408100866,0.9915895057577977,0.7546595137053664,-0.788795677168558,0.02357966854377125,15.864388738096725,0.46999931335449574,0.07256706234610988,-0.766499614715574,-2.0326125820221144,0.4996133525909663,-1.3995560983688442,-0.13344313106230388,1.599810776794424,31.333287556966383,-25.975419075720218,0.6330564836532695,9,0.6800003051757777,0.8700008392333949,-0.02500057220459695,-0.9850006103515732,-5.2600002288818395,4,-0.1133501371387261,1.0975534869440393,31.56999969482422,-1.3428409499624387,31.75,1.135149624971003,32.080001831054695,-0.1133501371387261
4789,2018-09-10,32.09000015258789,32.27000045776367,31.63999938964844,31.770000457763672,348754.0,0.01039042573450466,-1.1724106179790204,1.1851820455219613,40.25160175091979,47.82547620581364,0.5273585336443887,0.42602497014577523,-1.0180691206117345,-0.3373139596899932,14.794844042911418,0.6300010681152308,0.01722207621756411,-0.42349977493286417,-1.7025165855608577,0.8555170356951294,-1.063008180246861,0.2160086303811326,1.1042260458764588,57.14289606840308,3.453370580823261,0.6395084053139967,9,0.35000038146972656,0.5400009155273438,-0.307500839233402,-1.3150005340576243,-5.180000305175781,0,-0.1246494229037085,2.481470492660187,31.76000022888184,1.0975534869440393,31.56999969482422,-1.3428409499624387,31.75,-0.1246494229037085
4790,2018-09-11,31.729999542236328,32.09000015258789,31.63999938964844,32.09000015258789,287287.0,-0.011218467081326233,1.4999999999999802,-1.125002980235081,29.375034272621562,45.90601726898263,0.7095838254113005,0.7986179412124415,-0.5533232844945495,-0.004067489393463575,14.217157921549134,0.4500007629394496,-0.06137634646890433,-0.7655003547668429,-2.0792727280073677,0.5482720184736856,-1.4223865413871053,-0.10861416814658043,1.311888633593064,44.897840023978105,-3.836231309499631,0.6568861866202638,9,0.6150016784667969,0.9000015258789062,0.1324996948242152,-0.9549999237060618,-5.350000381469727,1,-0.14591866459385006,-1.1724106179790204,32.09000015258789,2.481470492660187,31.76000022888184,1.0975534869440393,31.56999969482422,-0.14591866459385006
4791,2018-09-12,31.13999938964844,31.770000457763672,31.07999992370605,31.690000534057614,316479.0,-0.01859439524423967,-1.0597028521975673,1.5277783664646096,21.05266494846998,42.80538997795774,1.0563787944668128,1.4263039431198585,0.16541759028860525,0.5736786275187491,14.594938279389641,0.6900005340576207,-0.15325150676969912,-1.3330004692077573,-2.7251450915534186,0.059144153137900446,-2.0290727803805844,-0.6369281580349266,1.761737805356784,5.041969665156865,-37.078587281986636,0.696072311172829,9,0.9300012588500941,1.2950010299682582,0.7874999046325613,-0.3649997711181747,-5.229999542236332,2,-0.1596017794080825,1.4999999999999802,31.729999542236328,-1.1724106179790204,32.09000015258789,2.481470492660187,31.76000022888184,-0.1596017794080825
4792,2018-09-13,30.809999465942386,31.32999992370605,30.770000457763672,31.07999992370605,389077.0,-0.010597300262496279,-2.200010899182541,0.4909089017509358,16.31584045952974,38.43811494020828,1.1568777975991758,1.7457875072254403,0.6262017674568376,0.8906585169257752,15.127672611196507,0.5599994659423793,-0.26212097092892606,-1.599500274658201,-3.1713777402089143,-0.02762280910748416,-2.3854390074335576,-0.8135615418828444,1.9095640019329245,2.6666005452476327,-32.466444136454655,0.7859387327753583,9,0.9700012207031214,1.4700012207031214,1.117499828338616,-0.03499984741212003,-4.519998550415043,3,-0.1687763370894877,-1.0597028521975673,31.13999938964844,1.4999999999999802,31.729999542236328,-1.1724106179790204,32.09000015258789,-0.1687763370894877
4793,2018-09-14,31.229999542236328,31.290000915527344,30.8799991607666,30.90999984741211,325948.0,0.013631940395137487,-1.1578979069417257,-1.1851820455220081,25.060276735248223,34.968435658516135,0.5606890366609569,1.321891024881488,0.34488525678869664,0.45930980376011377,15.511725828632994,0.4800014495849574,-0.3735822655431349,-1.134000205993651,-2.789198043398919,0.5211976314116171,-1.961599124696285,-0.3064012872910169,1.2556163644255847,30.666605631510418,0.8783627111178909,0.8275989187026344,9,0.5,0.9899997711181641,0.942500114440918,-0.4549999237060618,-5.770000457763672,4,-0.19148253698014972,-2.200010899182541,30.809999465942386,-1.0597028521975673,31.13999938964844,1.4999999999999802,31.729999542236328,-0.19148253698014972
4794,2018-09-17,31.229999542236328,31.32999992370605,30.90999984741211,31.21999931335449,255004.0,0.0,2.9999818348608205,0.03125074505878134,24.330920454830192,31.283829113959335,0.40233696307032574,1.2937096361163043,0.475144892429185,0.4489637097330643,15.683064930641127,0.42000007629394176,-0.48507542553522853,-1.0740001678466768,-2.804414157658073,0.6564138219647226,-1.9392071627523748,-0.20879317294097888,1.0497425105577989,34.84842354709129,10.231699671574482,0.8652069949056994,9,0.29000091552734375,0.9500007629394531,0.7875003814697266,-0.4549999237060618,-6.069999694824219,0,-0.15145691999896904,-1.1578979069417257,31.229999542236328,-2.200010899182541,30.809999465942386,-1.0597028521975673,31.13999938964844,-0.15145691999896904
4795,2018-09-18,31.420000076293945,31.59000015258789,31.020000457763672,31.1299991607666,341431.0,0.006083910881927945,-1.23530027750144,28.99942780849628,26.650946048620213,29.278989189905268,0.12166391897207518,1.0562656898205915,0.4038561411881503,0.24578474740123823,15.367203413370998,0.5699996948242188,-0.6095166751827357,-0.8194996833801298,-2.5820632903022798,0.9430639235420202,-1.7007814868412012,0.06178212008094519,0.6785729850965296,64.99996185302734,44.31190273985009,0.8812818034610744,9,0.10000038146972656,0.7600002288818359,0.5724992752075195,-0.645000457763679,-5.379999160766602,1,-0.14353915397615113,2.9999818348608205,31.229999542236328,-1.1578979069417257,31.229999542236328,-2.200010899182541,30.809999465942386,-0.14353915397615113
4796,2018-09-19,32.209999084472656,32.81999969482422,31.29999923706055,31.440000534057614,590172.0,0.025143189250809606,-1.895235811612302,2.6551590329115378,41.025639980632995,29.262228689688563,-0.6662897006326745,0.2109234800217834,-0.2590274512852062,-0.5591598516213665,14.84056556223441,1.5200004577636683,-0.7113997179435643,0.012499332427978516,-1.7082823503696716,1.7332810152256286,-0.8478915089708465,0.8728901738268036,-1.4399986267089844,70.24386159156673,47.4965859589929,0.8603908413988258,9,-0.41499900817871094,-0.029998779296875,-0.22499895095825195,-1.43499946594239,-6.099998474121097,2,-0.18099969231344992,-1.23530027750144,31.420000076293945,2.9999818348608205,31.229999542236328,-1.1578979069417257,31.229999542236328,-0.18099969231344992
4797,2018-09-20,32.950000762939446,33.060001373291016,32.279998779296875,32.310001373291016,439965.0,0.022974284368220355,-1.2285642663295222,0.8311696032459537,52.156873744796805,30.691088710629945,-1.3297942464568173,-0.5809143308104936,-0.8793919771619159,-1.3147459102969599,14.162474842967121,0.8500022888183594,-0.7731197121444353,0.766500949859612,-0.9231865072648731,2.4561884069840936,-0.07834277870262696,1.6113446784218546,-2.139000320434562,94.95410556376498,68.05794242146385,0.8448437285622409,9,-1.0349998474121023,-0.7700004577636648,-1.0850005149841238,-2.1750011444091797,-6.370000839233395,3,-0.21365707898391273,-1.895235811612302,32.209999084472656,-1.23530027750144,31.420000076293945,2.9999818348608205,31.229999542236328,-0.21365707898391273
4798,2018-09-21,33.0,33.25,32.639999389648445,33.11999893188477,1115239.0,0.0015174274932578946,2.210520503940132,-0.1874985098824727,54.96959075187455,32.32642082184714,-1.324709251118648,-0.6957243697310957,-0.8083182786687004,-1.381793751566022,13.37115990889136,0.6100006103515554,-0.7578748382690179,0.8350001335144057,-0.8074309929091825,2.4774312599379904,0.013784570302611598,1.6562156967261998,-2.09903952026367,89.31624001291128,57.116500067956245,0.821215563211793,9,-0.9899997711181641,-0.8199996948242188,-1.0174999237060547,-2.2250003814697337,-7.29999923706055,4,-0.20333330559008045,-1.2285642663295222,32.950000762939446,-1.895235811612302,32.209999084472656,-1.23530027750144,31.420000076293945,-0.20333330559008045
4799,2018-09-24,32.34000015258789,33.139999389648445,32.279998779296875,33.0,281913.0,-0.019999995376124513,-1.2051224367031526,5.500047684139929,52.51936179272895,34.89801276852574,-0.6990277891093086,-0.11734941108190355,-0.04047797021370059,-0.7478032331963789,12.338771123884449,0.8600006103515696,-0.726802257634624,0.22300024032593058,-1.3336376103188385,1.7796380909706997,-0.5553186849964504,1.0013191656483151,-1.2980973016357389,59.19282357791307,23.264857122337155,0.7783189253223839,9,-0.3299999237060547,-0.15999984741210938,-0.22499990463256836,-1.5650005340576243,-5.479999542236332,0,-0.212739673334995,2.210520503940132,33.0,-1.2285642663295222,32.950000762939446,-1.895235811612302,32.209999084472656,-0.212739673334995
4800,2018-09-25,30.190000534057614,31.739999771118164,30.06999969482422,31.60000038146973,914997.0,-0.06648112580043486,-1.0242406447525998,2.1363638990839053,38.825221046084835,36.87274122381628,1.3516953699614866,1.8810000397445386,2.1501139970931753,1.3607064145941763,11.450739480554697,2.270000457763672,-0.7563170502564773,-1.769499397277837,-3.438492082873122,-0.10050671168255221,-2.6039957400754794,-0.9350030544801946,3.0599994659423864,3.7736109345046613,-34.895972814556345,0.834496342797642,9,1.4699993133544957,1.639999389648441,1.9124994277954137,0.5849990844726527,-3.3800010681152273,1,-0.16661148054539165,-1.2051224367031526,32.34000015258789,2.210520503940132,33.0,-1.2285642663295222,32.950000762939446,-0.16661148054539165
4801,2018-09-26,31.15999984741211,31.28000068664551,29.790000915527344,30.0,812530.0,0.03212982100680084,1.1285687816415113,-0.8226950162733339,47.361648498987904,40.322275450422744,0.43005651349415075,0.7742786748690271,1.1944523537464207,0.361461938319362,10.808810821110082,1.4899997711181676,-0.7958608005061336,-0.6875,-2.2464857661849393,0.8714857661849429,-1.4669928830924732,0.09199288309246967,2.0264001464843773,39.59535532922169,-2.828721702201257,0.7794928830924707,9,0.3600006103515625,0.5300006866455078,1.007500171661377,-0.38500022888184304,-4.129999160766598,2,-0.16431318860580768,-1.0242406447525998,30.190000534057614,-1.2051224367031526,32.34000015258789,2.210520503940132,33.0,-0.16431318860580768
4802,2018-09-27,31.25,31.25,30.739999771118164,31.1200008392334,404353.0,0.0028883232679273174,6.846208019719178,0.11206825678177627,46.67535708077681,42.72395104437037,0.457103416001992,0.571830908761477,1.1198089059092098,0.244997807996981,10.568151572082293,0.5100002288818359,-0.76633942694124,-0.5074998855590813,-1.9795965188235627,0.9645967477054,-1.2435482021913202,0.22854843107316114,1.8005440307617206,42.19651649691627,-1.5631177456088778,0.7360483166322412,9,0.2700004577636719,0.4400005340576172,1.2749991416931081,-0.47500038146973367,-5.129999160766602,3,-0.16447998046875012,1.1285687816415113,31.15999984741211,-1.0242406447525998,30.190000534057614,-1.2051224367031526,32.34000015258789,-0.16447998046875012
4803,2018-09-28,30.68000030517578,31.270000457763672,30.479999542236328,31.170000076293945,576412.0,-0.018239990234374948,1.2898559538256131,-3.7692533415496574,41.08723214531152,44.585763454423834,1.051452627221657,1.0333559316349081,1.7014375124434196,0.7868664388412583,10.909117732907953,0.7900009155273438,-0.65652673557193,-0.9749996185302727,-2.447462666681915,0.4974634296213729,-1.7112311426060955,-0.2387680944544499,2.2401220009765623,26.567158060629747,-14.859311759640324,0.7362315240758227,9,0.8400001525878906,1.010000228881836,1.859999656677246,0.09499931335448508,-3.8000011444091797,4,-0.13363755999630977,6.846208019719178,31.25,1.1285687816415113,31.15999984741211,-1.0242406447525998,30.190000534057614,-0.13363755999630977
4804,2018-10-01,30.75,31.239999771118164,30.56999969482422,30.809999465942386,385732.0,0.002281606718641749,-2.1904759742235504,0.1224479468744842,43.56955590810083,46.46560899436613,1.0127009693894564,0.8693110043991972,1.650567442193406,0.6965213568075939,11.495138315555915,0.6700000762939453,-0.48349673296440443,-0.817000007629396,-2.2846743714013016,0.6506743561425061,-1.5508371895153488,-0.08316282574344314,2.0449174505273433,49.230751173020096,7.902860550807077,0.7338371818859517,10,0.7700004577636719,0.9400005340576172,1.8299999237060547,0.024999618530266332,-3.6800003051757812,0,-0.16422761746538372,1.2898559538256131,30.68000030517578,6.846208019719178,31.25,1.1285687816415113,31.15999984741211,-0.16422761746538372
4805,2018-10-02,29.51000022888184,30.670000076293945,29.3799991607666,30.670000076293945,795952.0,-0.040325195808720626,1.2241398020961107,19.333502876941925,40.14510612771028,46.36777189959694,2.1828220548736113,2.009951955673994,2.8860109918923023,1.9153051806900763,13.043544559284042,1.3700008392333984,-0.39641119856183593,-1.9284996986389125,-3.637279194623911,-0.2197202026539138,-2.782889446631412,-1.0741099506464131,3.1647205602455024,6.8421559848538305,-37.461484410351595,0.8543897479924984,10,1.8049993515014613,1.9749994277954066,3.069999694824215,1.2649993896484268,-2.5200004577636754,1,-0.08980005415034498,-2.1904759742235504,30.75,1.2898559538256131,30.68000030517578,6.846208019719178,31.25,-0.08980005415034498
4806,2018-10-04,29.43000030517578,29.71999931335449,29.239999771118164,29.690000534057614,632452.0,-0.0027109428358377263,2.0000178815171124,0.2241381578298292,41.39651240525979,45.17217619520394,2.0417171149694724,2.0103007805279844,2.9636549530681577,1.9689377908690844,14.445068012588028,0.4799995422363246,-0.3078551331838142,-1.892499637603759,-3.8139888351095763,0.028989559902058204,-2.853244236356666,-0.9317550388508486,3.0470371862499164,9.359629053701711,-38.54974949073985,0.9607445987529089,10,1.8149995803833008,1.984999656677246,3.2674989700317383,1.344999313354485,-2.9799995422363317,3,-0.08902483221424307,1.2241398020961107,29.51000022888184,-2.1904759742235504,30.75,1.2898559538256131,30.68000030517578,-0.08902483221424307
4807,2018-10-05,28.96999931335449,29.459999084472656,28.86000061035156,29.36000061035156,340576.0,-0.015630342747240622,1.0338991817773184,1.5000036679749316,35.98014653455317,43.0622379488349,2.0984589313017175,2.387961006901161,3.3965633908434434,2.3938807163763514,15.647418171491513,0.5999984741210973,-0.2540007715695971,-2.2225006103515668,-4.407260092796189,-0.03774112790694417,-3.31488035157388,-1.1301208691292572,3.248075160446607,4.5642618243751185,-43.64557069200585,1.092379741222311,10,2.0300006866455114,2.1600017547607457,3.867500305175785,1.8050003051757777,-2.89999961853027,4,-0.066965780900612,2.0000178815171124,29.43000030517578,1.2241398020961107,29.51000022888184,-2.1904759742235504,30.75,-0.066965780900612
4808,2018-10-08,28.15999984741211,29.040000915527344,28.040000915527344,28.85000038146973,490946.0,-0.02795994080569375,-1.1505413392891934,1.7692262548111577,32.69447539735002,40.8594727937928,2.402335291346123,3.0719283219317504,4.1772365420870585,3.167747879392561,16.891289832634666,1.0,-0.3601375868147727,-2.8525000572204604,-5.402983043911178,-0.3020170705297467,-4.1277415505658155,-1.5772585638751018,3.722267240044033,3.7499679624919757,-44.243584324547456,1.2752414933453575,10,1.7300004959106445,2.4850006103515625,4.755000114440918,2.614999771118157,-1.4599990844726598,0,-0.07244314698979604,1.0338991817773184,28.96999931335449,2.0000178815171124,29.43000030517578,1.2241398020961107,29.51000022888184,-0.07244314698979604
4809,2018-10-09,28.09000015258789,28.3700008392334,27.84000015258789,28.239999771118164,494842.0,-0.002485784630806842,1.5853581380635378,0.2173905832335881,30.97142485949378,39.98682877306045,2.0183215313817158,2.979661847630986,4.170069250962953,3.200841404204411,19.03615332076048,0.5300006866455078,-0.613464288933443,-2.7224997520446763,-5.531454398471794,0.0864548943824417,-4.126977075258232,-1.3180224288311173,3.331194994236796,8.833922499637739,-35.47965314542351,1.4044773232135583,10,1.4700002670288086,2.4549999237060547,4.887499809265137,2.6849994659423757,-1.8600006103515625,1,-0.04307586277139319,-1.1505413392891934,28.15999984741211,1.0338991817773184,28.96999931335449,2.0000178815171124,29.43000030517578,-0.04307586277139319
4810,2018-10-10,27.10000038146973,28.209999084472656,27.059999465942386,28.06999969482422,680710.0,-0.035243850684954614,-1.1904730764410083,6.466678534643873,21.452517561994725,37.10803644672787,2.820517505162904,3.799827843212487,5.063359527395843,4.142055342924618,21.43941230183261,1.1499996185302699,-0.9459114068099197,-3.4809995651245096,-6.704191085473877,-0.2578080447751461,-5.09259532529919,-1.869403804949826,3.8198274661618044,1.503793903080874,-37.89684073345191,1.611595760174682,10,2.0649995803832972,3.0549993515014613,5.902499198913571,3.674999237060536,-1.0900001525878906,2,-0.0011070363920003823,1.5853581380635378,28.09000015258789,-1.1505413392891934,28.15999984741211,1.0338991817773184,28.96999931335449,-0.0011070363920003823
4811,2018-10-11,26.170000076293945,27.06999969482422,25.0,25.0,1876969.0,-0.034317353951466956,-2.5384607860558153,-1.2061864995015372,12.910270490908786,33.35636015896476,3.3170742224999508,4.572849615643751,5.89158686797942,5.020240717533909,23.4859035857413,2.10000038146973,-1.275753695705653,-4.162499904632568,-7.925392739442785,-0.39960706982235195,-6.043946322037677,-2.28105348722746,4.132255230267326,26.233190952152054,-5.886653638766088,1.8814464174051089,10,1.9650001525878906,2.9549999237060547,6.535000324249268,4.604999542236321,0.19000053405761363,3,0.0313335763253213,-1.1904730764410083,27.10000038146973,1.5853581380635378,28.09000015258789,-1.1505413392891934,28.15999984741211,0.0313335763253213
4812,2018-10-12,25.61000061035156,26.65999984741211,25.209999084472656,26.51000022888184,967509.0,-0.021398527486045427,1.4166702429487639,-0.7692303930279136,11.709838640243944,30.092205325068363,3.3446290201396103,4.978556896724516,6.347977722462616,5.534063468108151,25.257513331433675,1.4500007629394531,-1.373372719109156,-4.462499427795414,-8.766205711838861,-0.15879314375196785,-6.6143525698171395,-2.310646285773693,3.737848741028685,15.099021587026924,-9.381619718526993,2.151853142021723,10,2.509999275207523,3.514999389648441,7.04749965667725,5.164999008178707,0.3299999237060547,4,0.03279969279845951,-2.5384607860558153,26.170000076293945,-1.1904730764410083,27.10000038146973,1.5853581380635378,28.09000015258789,0.03279969279845951
4813,2018-10-15,25.25,25.440000534057614,24.75,25.40999984741211,942614.0,-0.014057032478400178,5.272697322791126,0.1777776835876805,12.08555449387734,26.5939829457102,3.188709358248211,5.130630330797203,6.593537008408298,5.840535049535312,27.17788003654723,0.860000610351559,-1.6490781042116538,-4.523500061035158,-9.294192358616272,0.24719223654595623,-6.908846209825718,-2.1381539122446007,3.3152364681318005,13.812151494027948,-6.0183096964093075,2.385346148790558,10,2.4600000381469727,3.75,7.340000629425049,5.524999618530266,0.9400005340576136,0,0.03247523543858288,1.4166702429487639,25.61000061035156,-2.5384607860558153,26.170000076293945,-1.1904730764410083,27.10000038146973,0.03247523543858288
4814,2018-10-16,26.5,26.709999084472656,25.20000076293945,25.270000457763672,1001439.0,0.04950495049504955,-1.20437883036278,-7.687504470352621,28.165674356179494,25.262934971095667,1.421984716609387,3.697683665580268,5.23449132709932,4.544210267327301,28.681172898407343,1.5099983215332067,-1.9289600369019482,-3.0370000839233384,-7.969884707470406,1.8958845396237294,-5.503442395696872,-0.5705577721498045,1.3021891745054397,50.57804806519827,27.53025417623892,2.466442311773533,10,0.7349996566772461,2.5,6.035000801086426,4.274999618530266,0.25,1,0.007547198601488558,5.272697322791126,25.25,1.4166702429487639,25.61000061035156,-2.5384607860558153,26.170000076293945,0.007547198601488558
4815,2018-10-17,26.90999984741211,27.18000030517578,26.78000068664551,26.790000915527344,795150.0,0.015471692355173872,-4.714305177111956,0.09756014353191476,23.06717155405653,23.226341543184194,0.6754168168465569,3.0909568220970627,4.716672200341641,4.100497459342172,30.533698797298747,0.6800003051757812,-2.1312076657472865,-2.4015002250671387,-7.3840350277969335,2.581034577662656,-4.892767626432036,0.08976717629775877,0.2817514921922424,88.88887144628814,65.12793970959034,2.4912674013648983,10,0.19499969482421875,2.0900001525878906,5.625000953674316,3.864999771118157,-0.860000610351559,2,-0.025269428057658527,-1.20437883036278,26.5,5.272697322791126,25.25,1.4166702429487639,25.61000061035156,-0.025269428057658527
4816,2018-10-18,26.3799991607666,27.06999969482422,26.040000915527344,26.82999992370605,756585.0,-0.019695306192893836,1.2150504114129141,-3.750039736783516,20.768302017782545,21.536136596876347,0.8127455800595484,3.332661307483555,5.125313890925902,4.594957717606395,32.411294636370904,1.029998779296875,-2.4089777263622913,-2.640000915527345,-7.590594886361636,2.3105930553069456,-5.1152979009444906,-0.1647039301101998,-1.6299991607666016,67.07814633993186,43.76347105165383,2.4752969854171463,10,0.5150012969970703,2.6200008392333984,6.107501983642578,4.395000457763665,-2.9599990844726562,3,-0.014025737060486265,-4.714305177111956,26.90999984741211,-1.20437883036278,26.5,5.272697322791126,25.25,-0.014025737060486265
4817,2018-10-19,25.90999984741211,26.459999084472656,25.59000015258789,26.3700008392334,559986.0,-0.01781650221026143,1.7187573574772832,1.0222226931717115,21.020651743149884,20.239045079743,0.8974088010967662,3.423735690559905,5.460510227974666,5.02712111130672,34.18358810515486,0.8699989318847656,-2.5945007642856197,-2.7580001831054695,-7.529933996922033,2.0139336307110938,-5.143967090013753,-0.37203327619718607,-1.1135998535156233,47.736613239980535,23.807514863124652,2.385966906908282,10,0.6500005722045898,3.0900001525878906,6.342500686645508,4.864999771118157,-1.9099998474121094,4,0.017367841203765888,1.2150504114129141,26.3799991607666,-4.714305177111956,26.90999984741211,-1.20437883036278,26.5,0.017367841203765888
4818,2018-10-22,26.290000915527344,26.559999465942386,26.06999969482422,26.13999938964844,443506.0,0.01466619337526498,-2.379298097919048,-0.32608957055722715,23.88759598161441,19.45195298220085,0.25060681265331297,2.6511914789040354,4.964750867744076,4.600571377760815,35.79185368125215,0.649999618530277,-2.8058086005842746,-2.042499160766603,-6.462581922696813,2.3775836011636073,-4.252540541731708,0.16754222019850218,-1.4481289276123022,55.05052548430298,32.90411307533054,2.210041380965105,10,0.18999862670898438,2.7099990844726562,5.739999771118164,4.484998703002923,-2.3800010681152344,0,-0.013313060832303547,1.7187573574772832,25.90999984741211,1.2150504114129141,26.3799991607666,-4.714305177111956,26.90999984741211,-0.013313060832303547
4819,2018-10-23,25.459999084472656,25.90999984741211,25.34000015258789,25.90999984741211,628290.0,-0.03157100806962976,1.5333276819395583,-2.999974568943665,25.09225300020198,19.856368030890547,0.7468493557729374,3.0981782686123154,5.692108689752551,5.3787255519830595,38.174328049843254,0.9500007629394531,-2.9735661548031764,-2.528500938415526,-6.699222434944424,1.6422205581133724,-4.613861686679975,-0.44314019015107675,-0.5735645424194296,6.521680539862547,-16.835206389719517,2.085360748264449,10,0.5050010681152344,3.5400009155273438,6.515000343322754,5.31500053405761,-2.359998703002926,1,0.0286724853038256,-2.379298097919048,26.290000915527344,1.7187573574772832,25.90999984741211,1.2150504114129141,26.3799991607666,0.0286724853038256
4820,2018-10-24,25.15999984741211,25.8700008392334,25.1200008392334,25.6200008392334,511263.0,-0.011783159774090834,-1.777782879748512,1.0222226931717036,24.431141992130307,21.136464864359606,0.8300034481060301,3.164253905544861,5.89224340868515,5.623328882495937,40.028984226047534,0.75,-3.0590400276568204,-2.577000141143799,-6.795122021897562,1.6411217396099644,-4.6860610815206805,-0.4679392007669172,-0.2298940023034639,2.051232392471935,-22.122958944296126,2.109060940376882,10,0.8050003051757812,3.8400001525878906,6.690000534057617,5.619998931884762,-1.100000381469723,2,0.06319555493762996,1.5333276819395583,25.459999084472656,-2.379298097919048,26.290000915527344,1.7187573574772832,25.90999984741211,0.06319555493762996
4821,2018-10-25,26.040000915527344,26.10000038146973,24.649999618530273,25.0,684172.0,0.03497619528824236,1.5000016442662698,-2.2608666807644306,33.29533861083728,23.534853749981085,-0.07864792197269921,1.9826601628235885,4.9366634822576465,4.691209340705029,41.82038675196247,1.4500007629394567,-3.1187522088321984,-1.4409991264343276,-5.397786268634945,2.51578801576629,-3.4193926975346365,0.5373944446659813,1.029998779296875,72.77494282946691,44.21504827848884,1.978393571100309,10,-0.1250009536743164,2.909998893737793,5.809999465942383,4.784997940063477,-2.200000762939453,3,0.0003839601068234,-1.777782879748512,25.15999984741211,1.5333276819395583,25.459999084472656,-2.379298097919048,26.290000915527344,0.0003839601068234
4822,2018-10-26,26.11000061035156,26.36000061035156,25.28000068664551,26.18000030517578,689231.0,0.0026881602289989814,4.023251894040255,-0.06730733961780043,37.23537624636757,26.329278389146666,-0.07852125688401657,1.5893261426940448,4.77454342390784,4.573439882128291,43.590537886415156,1.0799999237060476,-3.0014834337575813,-1.1139994621276905,-4.689356062458177,2.4613571382027963,-2.901677762292934,0.6736788380375529,0.9115990829467826,76.43984861043117,42.893433165153525,1.7876783001652436,10,-0.1950006484985316,2.8399991989135778,5.877499580383304,4.904998779296875,-1.5,4,-0.10302567871220725,1.5000016442662698,26.040000915527344,-1.777782879748512,25.15999984741211,1.5333276819395583,25.459999084472656,-0.10302567871220725
4823,2018-10-29,26.57999992370605,27.920000076293945,26.28000068664551,27.3700008392334,842415.0,0.01800073927107282,-1.359712388166207,11.28577656675697,41.04389185901731,27.760191445017526,-0.37997874037523616,0.8394552505291237,4.21405166121399,4.057918860023467,44.61134341229539,1.8099994659423864,-2.6948835012757257,-0.4390001296997106,-3.629458892935748,2.751458633536327,-2.0342295113177293,1.1562292519183082,-1.9300003051757777,59.02140779807994,21.425812895280266,1.5952293816180179,10,-0.29500007629394176,2.3699998855590856,5.467500686645511,4.48499965667725,-3.19000053405761,0,-0.09706546016221063,4.023251894040255,26.11000061035156,1.5000016442662698,26.040000915527344,-1.777782879748512,25.15999984741211,-0.09706546016221063
4824,2018-10-30,25.70000076293945,26.34000015258789,25.01000022888184,26.34000015258789,896700.0,-0.03310756822018468,3.15625372529384,0.8101248708316039,41.58654237419464,29.817899313921764,0.4186300251521722,1.393150350200841,4.982117920600636,4.887934740464512,45.92841699237921,1.5699996948242116,-2.314918662382528,-1.0664993286132862,-3.776894628258866,1.6438959710322933,-2.4216969784360742,0.2886983212095018,-0.9846011352539037,32.11012224528139,-9.635652805750063,1.3551976498227893,10,0.5849990844726598,3.1949987411499094,6.394999504089359,5.599998474121094,-2.2400016784667933,1,-0.06964983900345256,-1.359712388166207,26.57999992370605,4.023251894040255,26.11000061035156,1.5000016442662698,26.040000915527344,-0.06964983900345256
4825,2018-10-31,26.86000061035156,27.290000915527344,26.190000534057614,26.190000534057614,828601.0,0.045136179493227235,-2.2835828543611485,-1.0468761175881496,54.035090302349275,33.51420912331807,-0.8372543086464006,0.025760617912073513,3.7123300788793365,3.676205910299945,46.06795394682758,1.5900001525878942,-1.8773065694387974,0.22600049972533753,-2.1592823225742954,2.6112833220249705,-0.9666409114244807,1.4186419108751558,-2.0805089736938456,67.58411872922758,22.88980880300089,1.192641411149817,10,-0.5750007629394496,1.3349990844726598,5.23499965667725,4.704998970031742,-4.470001220703118,2,-0.13998511330758368,3.15625372529384,25.70000076293945,-1.359712388166207,26.57999992370605,4.023251894040255,26.11000061035156,-0.13998511330758368
4826,2018-11-01,26.809999465942386,26.989999771118164,26.399999618530273,26.90999984741211,662886.0,-0.001861546659455482,3.538458716942376,-0.14925428370526098,57.462676830016214,37.56332302185877,-0.8044384206063242,-0.13764325802223354,3.6387377226077255,3.6778136476688026,46.11818517060862,0.5900001525878906,-1.7296700759521713,0.3069993972778349,-1.687499122544299,2.3014979170999688,-0.6902498626332338,1.3042486571889036,-1.9676976604919467,61.85564712868646,12.8634595884035,0.997249259911067,11,-0.524999618530277,1.1550006866455043,4.935000419616696,4.819999694824212,-4.5399990081787145,3,-0.10257366858561168,-2.2835828543611485,26.86000061035156,3.15625372529384,25.70000076293945,-1.359712388166207,26.57999992370605,-0.10257366858561168
4827,2018-11-02,27.03000068664551,27.60000038146973,26.8700008392334,27.209999084472656,603151.0,0.008205939018484543,-1.9200093078968492,1.7999771119037458,61.265822234701844,41.71645927220182,-0.9486172386351761,-0.5380209504510383,3.289348368746513,3.4130811085077184,45.72037459767779,0.7900009155273438,-1.568630536136972,0.6240005493164098,-1.0239059558202115,2.271907054453031,-0.19995270325189907,1.4479538018847187,-2.1261449157782017,69.41582693071547,15.313748432419096,0.8239532525683101,11,-0.745000839233402,0.9299993515014613,4.574999809265133,4.729998588562005,-4.960000991821293,4,-0.11801703488796722,3.538458716942376,26.809999465942386,-2.2835828543611485,26.86000061035156,3.15625372529384,25.70000076293945,-0.11801703488796722
4828,2018-11-05,26.1200008392334,26.959999084472656,26.020000457763672,26.959999084472656,566503.0,-0.03366629020700351,1.238096643740591,4.666698456093595,47.48677912786268,44.20473995305301,-0.07293808284206449,0.22273065083170707,4.0522048129742245,4.27260391156301,44.97913446264187,1.0100002288818395,-1.3463558552149024,-0.1839993476867683,-1.6127478691713897,1.244749173797853,-0.898373608429079,0.5303749130555424,-1.1558221822575554,42.857163897942726,-11.20775078704672,0.71437426074231,11,0.16499900817871094,1.8399991989135742,5.484999656677246,6.07499885559082,-3.6700000762939453,0,-0.05781011410282011,-1.9200093078968492,27.03000068664551,3.538458716942376,26.809999465942386,-2.2835828543611485,26.86000061035156,-0.05781011410282011
4829,2018-11-06,26.8799991607666,27.28000068664551,26.57999992370605,27.21999931335449,606993.0,0.029096412600096544,2.043462396444045,0.40476293196427376,49.81036232623178,47.02465332350872,-0.6820516796495042,-0.666750474210172,3.1531172015706304,3.4729012942814776,43.98481242668257,1.159999847412113,-1.0660550346454158,0.6364990234375014,-0.5569087397884473,1.8299067866634502,0.039795141824527036,1.2332029050504758,-1.856704075404398,54.43030028670578,4.573322370328306,0.5967038816129747,11,-0.5949993133544922,1.0650005340576172,4.725001335144043,5.315000534057617,-4.129999160766602,1,-0.12983630506254185,1.238096643740591,26.1200008392334,-1.9200093078968492,27.03000068664551,3.538458716942376,26.809999465942386,-0.12983630506254185
4830,2018-11-07,27.06999969482422,27.06999969482422,26.649999618530273,26.899999618530273,423795.0,0.007068472469855536,3.941175150624376,-0.5000000000000052,54.557466235275065,49.387111948446254,-0.6399209989436834,-0.9055414033228466,2.82207793423774,3.252201147104607,42.52851236051383,0.4200000762939453,-0.8160416094034915,0.8279995918273926,-0.3609423325277774,2.0169415161825626,0.23352862964980758,1.4224705540049776,-1.9887705096433805,66.45565112418878,18.001375239188192,0.5944709621775852,11,-0.6049995422363281,0.5900001525878906,4.535000801086426,5.125,-4.489999771118168,2,-0.13335798489284045,2.043462396444045,26.8799991607666,1.238096643740591,26.1200008392334,-1.9200093078968492,27.03000068664551,-0.13335798489284045
4831,2018-11-08,26.989999771118164,27.68000030517578,26.88999938964844,27.18000030517578,468988.0,-0.002955298286218655,-3.0512732732439556,-1.117649698751248,57.52088851603807,51.64105775618742,-0.4592916291800293,-0.8020825203471986,2.7552672858753944,3.295615110783629,39.9845636030761,0.7900009155273402,-0.5159497461250879,0.7069996833801255,-0.5271817668351417,1.9411811335953928,0.0899089582724919,1.3240904084877592,-1.8519951681150637,58.433698946821735,9.480153898521792,0.6170907251076332,11,-0.5249996185302734,0.19499969482421875,4.409999847412109,4.99999904632568,-5.94999885559082,3,-0.1704335094656857,3.941175150624376,27.06999969482422,2.043462396444045,26.8799991607666,1.238096643740591,26.1200008392334,-0.1704335094656857
4832,2018-11-09,26.45000076293945,27.21999931335449,26.3799991607666,26.809999465942386,950503.0,-0.020007373573843634,-2.3599877930153017,1.8947246900567558,51.08991719404593,52.757282793412834,0.14975685854967224,-0.20651424687207154,3.1504373165381345,3.808130694808124,37.4237555914404,0.8400001525878871,-0.17197289212690947,0.12500066757201722,-1.0692750841881846,1.319276419332219,-0.4721372083080837,0.7221385434521181,-1.2563562504705317,25.903635222987248,-21.358373399063346,0.5971378758801001,11,-0.10500049591064098,0.6049985885620153,4.879999160766605,5.469998359680176,-5.079999923706051,4,-0.15803403344443778,-3.0512732732439556,26.989999771118164,3.941175150624376,27.06999969482422,2.043462396444045,26.8799991607666,-0.15803403344443778
4833,2018-11-12,26.06999969482422,26.88999938964844,26.0,26.63999938964844,390253.0,-0.014366769646663724,-1.5070437669915533,1.583338190025569,54.426710191498934,54.18396810644664,0.5026673495694816,0.2509345112756023,3.3885238266612916,4.162790121693753,34.65955145326841,0.889999389648441,0.030373764191125474,-0.2960003852844224,-1.3866958889027678,0.794695118333923,-0.8413481370935934,0.24934736652474854,-0.8218280710788015,4.166647744560652,-46.25563277181061,0.5453477518091719,11,0.7700004577636719,0.7750005722045898,4.995000839233398,5.659999847412102,-4.299999237060547,0,-0.15343306662155953,-2.3599877930153017,26.45000076293945,-3.0512732732439556,26.989999771118164,3.941175150624376,27.06999969482422,-0.15343306662155953
4834,2018-11-13,26.70000076293945,26.86000061035156,26.07999992370605,26.07999992370605,370190.0,0.02416574896394441,-1.5161278414072523,-1.0877213529466812,60.66482448168734,54.920605237484196,0.03289272025044809,-0.38294872809662195,2.628095279242327,3.5301737998147935,33.4425002951822,0.7900009155273402,0.19841922935966494,0.32400064468383505,-0.7754996915938293,1.4235009809614994,-0.2257495234549971,0.8737508128226672,-1.3983925701430628,41.66670451087849,-14.259750903775746,0.5497501681388316,11,0.13999938964844105,-0.19000053405761363,3.5674996376037633,4.619998931884766,-4.70000076293945,1,-0.15917602541416953,-1.5070437669915533,26.06999969482422,-2.3599877930153017,26.45000076293945,-3.0512732732439556,26.989999771118164,-0.15917602541416953
4835,2018-11-14,26.229999542236328,26.81999969482422,25.899999618530273,26.489999771118164,443040.0,-0.017603041470901415,1.0,-0.41935464023454205,51.39499697793135,54.246418587252556,0.4516233167905739,0.03530671538514696,2.973380626244353,3.9960775526912578,32.754837551302266,0.9200000762939453,0.2930638354267572,-0.11200056076049947,-1.1836760946017861,0.9596749730807872,-0.6478383276811428,0.42383720616014386,-0.8760235117699899,18.539314404869952,-33.7995349492098,0.5358377669206441,11,0.5600004196166992,0.19999980926513672,3.822500705718994,4.9899997711181605,-4.420000076293942,2,-0.13267249725386876,-1.5161278414072523,26.70000076293945,-1.5070437669915533,26.06999969482422,-2.3599877930153017,26.45000076293945,-0.13267249725386876
4836,2018-11-15,26.01000022888184,26.790000915527344,25.82999992370605,26.34000015258789,457952.0,-0.008387316705829151,-1.7826094167663924,1.2692293584711745,49.281606557332175,52.91483906754481,0.6103987667901762,0.23838763508964433,3.074174856500054,4.204910361811038,31.67699875852833,0.9600009918212926,0.44862001821645237,-0.3134999275207484,-1.3951414835050535,0.7681416284635567,-0.854320705512901,0.22732085047140416,-0.6047037174989498,12.949667929085532,-34.83937576677185,0.5408207779921524,11,0.7449998855590785,0.2749996185302699,3.64999961853027,4.819998741149899,-3.4899997711181676,3,-0.13187236735842367,1.0,26.229999542236328,-1.5161278414072523,26.70000076293945,-1.5070437669915533,26.06999969482422,-0.13187236735842367
4837,2018-11-16,26.36000061035156,26.989999771118164,25.86000061035156,26.170000076293945,421554.0,0.013456377485190352,-1.790123224221915,-0.5757593272259585,48.39181836915606,53.015398983244076,0.1736224598904066,-0.0802876399286454,2.6123815119964284,3.8533295707715034,30.252873821260316,1.1299991607666051,0.39992915609540347,0.0140004158019984,-1.0500019494034945,1.0780027810074913,-0.5180007668007498,0.5460015984047466,-0.9044100276704476,45.689720376076444,-0.6504764694723164,0.5320011826027465,11,0.394999504089359,-0.07500076293944957,2.269999504089359,3.1250000000000036,-4.14000129699707,4,-0.2018209245691388,-1.7826094167663924,26.01000022888184,1.0,26.229999542236328,-1.5161278414072523,26.70000076293945,-0.2018209245691388
4838,2018-11-19,25.940000534057614,26.979999542236328,25.85000038146973,26.489999771118164,435675.0,-0.015933234695336473,-2.0958900530400224,-2.8947246900567913,51.88087507201136,53.24545595499737,0.6318501461695476,0.32901564884528156,2.907278036725156,4.2696102631948705,28.87528326350599,1.129999160766598,0.3079103222478352,-0.38849964141845916,-1.4677834877224782,0.6907842048855599,-0.9281415645704705,0.15114228173355215,-0.4351217615042451,9.482812484584976,-37.06049606212995,0.5396419231520095,11,0.8149995803833043,0.34499931335449574,2.6824994087219274,3.545000076293949,-3.4400005340576136,0,-0.17617577489345415,-1.790123224221915,26.36000061035156,-1.7826094167663924,26.01000022888184,1.0,26.229999542236328,-0.17617577489345415
4839,2018-11-20,26.190000534057614,26.45000076293945,25.690000534057614,25.70000076293945,447907.0,0.009637625090707536,-1.980391716874792,-0.8909099105972379,43.8756883624253,52.05859174690294,0.30584356094879084,0.1438867980797447,2.5218616312739,4.027525822645359,27.12706893249256,0.7600002288818359,0.16110141701917868,-0.17499971389770863,-1.177239059092674,0.8272396312972568,-0.6761193864951913,0.32611995869977406,-0.6368193354294327,38.46156103372477,-5.1963225657788925,0.5011196725974827,11,0.4949998855590856,0.09499931335449574,2.1649994850158727,3.170000076293949,-3.6900005340576136,1,-0.16876670432083996,-2.0958900530400224,25.940000534057614,-1.790123224221915,26.36000061035156,-1.7826094167663924,26.01000022888184,-0.16876670432083996
4840,2018-11-21,26.75,26.79999923706055,26.0,26.5,446498.0,0.021382186121537528,3.571444141689301,0.5102043199520437,49.49833234616899,51.167196616917494,-0.34008500202189396,-0.3066061051694753,1.8417666809414115,3.4818124128363763,25.03898881533999,0.7999992370605504,0.22746898637204183,0.3054997444152825,-0.5331823568946454,1.1441818457252104,-0.11384130623968147,0.7248407950702465,-1.1494824238185046,81.53846831011752,38.522582634484806,0.4193410506549636,11,-0.29500007629394887,-0.4650001525878906,1.367499828338623,2.6100006103515625,-4.770000457763672,2,-0.17757009345794394,-1.980391716874792,26.190000534057614,-2.0958900530400224,25.940000534057614,-1.790123224221915,26.36000061035156,-0.17757009345794394
4841,2018-11-22,26.04999923706055,26.739999771118164,25.90999984741211,26.690000534057614,322040.0,-0.026168252820166327,1.2432437308781796,-2.560005187988253,42.41485062598521,50.20330033157741,0.23753348831426635,0.4154842042251907,2.43008215910562,4.206384549102484,22.66016080795076,0.8400001525878906,0.1989386182541466,-0.3950009346008265,-1.2326791491302664,0.4426772799286134,-0.8138400418655465,0.02383817266389343,-0.40309201087680435,27.69222417521842,-11.489189621655356,0.4188391072647202,11,0.2900009155273402,0.23500061035155895,2.0025005340576136,3.310001373291012,-3.099998474121101,3,-0.16276391152772263,3.571444141689301,26.75,-1.980391716874792,26.190000534057614,-2.0958900530400224,25.940000534057614,-0.16276391152772263
4842,2018-11-23,23.420000076293945,24.6299991607666,21.65999984741211,23.79999923706055,2598933.0,-0.10095966363887587,1.911765448362718,0.5937474854341566,33.49632847060488,47.87770236258918,2.67369484147196,2.9867547679350324,4.926171017939659,6.847507940776367,21.364491807647028,4.389999389648441,0.03672188529545295,-2.890500068664551,-4.48058073427444,-1.3004194030546614,-3.6855404014694955,-2.095459735859606,4.5,33.082712966959846,-5.401019044281007,0.795040332804944,11,0.9049997329711914,1.369999885559082,4.527500152587891,5.940000534057617,-0.4099998474121058,4,-0.03842867701103325,1.2432437308781796,26.04999923706055,3.571444141689301,26.75,-1.980391716874792,26.190000534057614,-0.03842867701103325
4843,2018-11-26,24.0,24.21999931335449,23.31999969482422,23.6200008392334,897930.0,0.024765154646311904,1.1951269436981833,-0.9999999999999907,32.00000953674086,44.6927229242618,1.9770995500396573,2.322640261140009,4.202699572427477,6.282277529770244,21.774054797681664,0.8999996185302699,-0.14798193895445166,-2.1815001487731926,-4.070117258765368,-0.2928830387810173,-3.1258087037692803,-1.237191593777105,3.7948000717163097,45.52530020335156,8.684496203475177,0.9443085549960885,11,0.3249998092651367,0.7899999618530273,3.7800002098083496,5.270000457763672,-0.5200004577636719,0,-0.07416669527689634,1.911765448362718,23.420000076293945,1.2432437308781796,26.04999923706055,3.571444141689301,26.75,-0.07416669527689634
4844,2018-11-27,23.90999984741211,24.65999984741211,23.53000068664551,24.04999923706055,597365.0,-0.003750006357828739,-1.511115632245306,-0.36842026010270523,30.000004828729757,42.31550157435051,1.821241459379781,2.3944256347906787,4.145224321591353,6.381085283427531,21.34696727579451,1.129999160766598,-0.2528832400669998,-2.182000255584718,-4.319894994285576,-0.04410551688386022,-3.250947624935147,-1.1130528862342892,3.7621042198181165,43.774324264149236,10.23843602486533,1.0689473693504294,11,0.41499996185302734,0.880000114440918,3.8299999237060547,5.3600006103515625,0.0400009155273402,1,-0.058971135776260564,1.1951269436981833,24.0,1.911765448362718,23.420000076293945,1.2432437308781796,26.04999923706055,-0.058971135776260564
4845,2018-11-28,23.10000038146973,24.040000915527344,22.920000076293945,23.79999923706055,581033.0,-0.033877016775893054,-1.1132101953233806,5.000013623978075,27.462346997727508,39.8911394010611,2.392115543823408,3.0654599244810115,4.789170273973742,7.187128410062574,21.8827284427391,1.1200008392333984,-0.38977063188700356,-2.803999710083005,-5.290412410663759,-0.31758700950225105,-4.047206060373384,-1.5607933597926262,4.451861601364133,28.34646763157991,-1.9557440855678188,1.2432063502903772,11,1.2249994277954066,1.6899995803832972,4.382499694824215,6.109998703002923,1.0100002288818288,2,-0.025974042058935942,-1.511115632245306,23.90999984741211,1.1951269436981833,24.0,1.911765448362718,23.420000076293945,-0.025974042058935942
4846,2018-11-29,24.059999465942386,24.21999931335449,23.15999984741211,23.15999984741211,471969.0,0.041558401238934284,-1.355555367175356,-1.2857158427361284,36.79557461452068,38.602667872768286,1.2587956896264423,1.990951404022713,3.645381359750129,6.22711844762479,22.377895554465532,1.1199989318847585,-0.6255222881204219,-1.7065006256103494,-4.284425413190704,0.8714241619700047,-2.9954630194005283,-0.4175382318201706,3.3740252741830403,79.99998728434257,47.11140528970474,1.288962393790177,11,0.2600002288818324,0.730000495910641,3.422500610351559,5.110000610351559,-0.1700000762939453,3,-0.08645053906382494,-1.1132101953233806,23.10000038146973,-1.511115632245306,23.90999984741211,1.1951269436981833,24.0,-0.08645053906382494
4847,2018-11-30,23.84000015258789,24.229999542236328,22.81999969482422,24.229999542236328,1496797.0,-0.009143778812876202,6.230779764466528,-0.43333283883532836,37.45781948628166,37.00010614102054,1.2111012757712913,2.0656154561493665,3.651388968236706,6.4365665422634315,23.50618058476686,1.4099998474121094,-0.7657658495988038,-1.7669999122619622,-4.409694712736734,0.8756948882128093,-3.088347312499348,-0.44565251202457645,3.4785440896832682,55.434802890047585,18.13180916627156,1.3213474002373857,11,0.3899993896484375,0.9499998092651367,3.5924997329711914,5.279999732971191,-0.06999969482421875,4,-0.037332188924161125,-1.355555367175356,24.059999465942386,-1.1132101953233806,23.10000038146973,-1.511115632245306,23.90999984741211,-0.037332188924161125
4848,2018-12-03,24.61000061035156,24.790000915527344,23.989999771118164,24.07999992370605,601959.0,0.03229867671288922,-1.2535212024339035,-1.3589782464102664,38.42746159955388,36.394747611812605,0.25993511889769394,1.2402790254285243,2.6703203613487005,5.6595869175715094,23.963679228432245,0.9500007629394531,-0.8660541991903621,-0.9214994430542021,-3.588650620793768,1.7456517346853637,-2.255075031923983,0.41207614581557905,2.59537274402242,90.86293433302849,51.876613050595,1.3335755888697824,12,-0.3800010681152308,0.1799993515014684,2.822499275207523,4.509999275207523,-1.5200004577636683,0,-0.06501423574921494,6.230779764466528,23.84000015258789,-1.355555367175356,24.059999465942386,-1.1132101953233806,23.10000038146973,-0.06501423574921494
4849,2018-12-04,23.38999938964844,24.520000457763672,23.38999938964844,24.45000076293945,588475.0,-0.04957339254148396,-1.1320747247843514,-1.9999999999999867,35.48057000477421,34.83721846276873,1.1633232588446738,2.3035146360415766,3.68200216715438,6.861452082703007,24.838138028567887,1.220001220703118,-1.0298300340259559,-1.9670006752014118,-4.718024350836888,0.7840230004340647,-3.3425125130191518,-0.5914888373836718,3.704466494586299,28.933976732297673,-12.116659539796252,1.3755118378177384,12,0.8100004196166957,1.2800006866455043,4.227500438690182,5.730000495910641,-0.4399986267089915,1,0.00384780482840541,-1.2535212024339035,24.61000061035156,6.230779764466528,23.84000015258789,-1.355555367175356,24.059999465942386,0.00384780482840541
4850,2018-12-05,23.459999084472656,23.51000022888184,22.709999084472656,23.06999969482422,567416.0,0.002992718967542718,2.2652996084109565,-0.3679234758324871,36.760117514869066,34.20891478375583,0.6454327663909787,2.054532786705554,3.4695128830084876,6.751504574007878,25.870269181709638,0.8000011444091832,-1.2078545838646946,-1.7165009498596184,-4.468008221787056,1.0350063220678187,-3.092254585823337,-0.34074731389589985,3.5257774790256313,36.05766056560173,-8.19446835758739,1.3757536359637181,12,-0.2349987030029297,1.210000991821289,4.130000591278076,5.660000801086426,0.5400009155273438,2,0.02088668787677439,-1.1320747247843514,23.38999938964844,-1.2535212024339035,24.61000061035156,6.230779764466528,23.84000015258789,0.02088668787677439
4851,2018-12-06,22.38999938964844,23.270000457763672,22.350000381469727,23.229999542236328,779832.0,-0.04560953693866132,-1.0000041464183238,-2.153849915880894,30.821247314047312,33.91168354413833,1.275830994800721,2.911517224905243,4.350380910581279,7.755928015786306,27.570816518248044,1.1099987030029297,-1.395281644410531,-2.5565006256103473,-5.435793946896151,0.32279269567545654,-3.996147286253251,-1.1168539649674436,4.489261639528124,1.639303255077483,-40.67820000163261,1.4396466606429021,12,1.180001258850094,2.2800006866455043,4.850000381469723,6.730000495910641,1.8000011444091726,3,0.07682006554668885,2.2652996084109565,23.459999084472656,-1.1320747247843514,23.38999938964844,-1.2535212024339035,24.61000061035156,0.07682006554668885
4852,2018-12-07,22.270000457763672,22.70000076293945,22.25,22.450000762939453,643180.0,-0.005359487948009889,-3.090893327784681,0.21428603866467547,31.741288301421136,33.88293674021391,1.3583974609794893,2.848340474373636,4.273052874055452,7.8088274884759485,29.033255480347638,0.4500007629394496,-1.694639781204394,-2.467499542236329,-5.4905193951556726,0.5555203106830149,-3.9790094686960025,-0.9559896157766552,4.5048753477776025,0.7874193131745179,-43.79631524178197,1.5115099264596727,12,1.25,2.3999996185302734,4.854999542236328,6.84999942779541,1.8299999237060582,4,0.07274355179997372,-1.0000041464183238,22.38999938964844,2.2652996084109565,23.459999084472656,-1.1320747247843514,23.38999938964844,0.07274355179997372
4853,2018-12-10,22.06999969482422,22.399999618530273,21.920000076293945,22.100000381469727,480443.0,-0.008980725587265481,-1.9090888073288443,0.16667019878777603,29.39999187469327,33.816268634209855,1.4034218613380283,2.8810175223368475,4.287709792808155,7.941161961257915,30.377603267948732,0.4799995422363281,-1.9213199350522032,-2.4675003051757827,-5.644674996439846,0.709674386088281,-4.0560876508078145,-0.8789129595437508,4.602578591554472,5.769215250863992,-37.95355509174088,1.5885873456320325,12,1.2850008010864258,2.6000003814697266,5.052500247955322,7.050000190734863,1.9899997711181676,0,0.07702767496359009,-3.090893327784681,22.270000457763672,-1.0000041464183238,22.38999938964844,2.2652996084109565,23.459999084472656,0.07702767496359009
4854,2018-12-11,22.450000762939453,22.81999969482422,22.18000030517578,22.299999237060547,408465.0,0.017217991543713174,-2.282053288469815,-4.999936423167398,28.105909517864163,33.887775580891706,0.8879141670892352,2.2833608864105415,3.7207024929170345,7.49821074058757,31.61440336510715,0.75,-1.8494859089212738,-1.8749992370605462,-5.011430459237037,1.2614319851159443,-3.4432148481487914,-0.3067836259723009,4.122325954659907,33.333373319673925,-5.37438890130295,1.568215611088245,12,0.9049997329711914,2.219999313354492,4.672499179840088,6.669999122619629,1.6599998474121058,1,0.02850776694426438,-1.9090888073288443,22.06999969482422,-3.090893327784681,22.270000457763672,-1.0000041464183238,22.38999938964844,0.02850776694426438
4855,2018-12-12,22.75,22.96999931335449,22.1299991607666,22.65999984741211,421640.0,0.013362994515162097,2.1698191973282954,0.5999949137887188,32.484077077957494,33.40872029905135,0.5956893756885044,1.8016529343335357,3.273302392816859,7.13157661708366,32.730497508865106,0.8400001525878871,-1.8041932496708029,-1.4010000228881836,-4.478004230939547,1.6760041851631797,-2.9395021269138653,0.13750208113749807,3.724080180195614,61.48145845725209,20.497106422101375,1.5385021040256819,12,0.6050004959106445,1.9200000762939453,4.364999771118164,6.369999885559082,1.6200008392333984,2,0.008791242327008675,-2.282053288469815,22.450000762939453,-1.9090888073288443,22.06999969482422,-3.090893327784681,22.270000457763672,0.008791242327008675
4856,2018-12-13,22.57999992370605,22.96999931335449,22.520000457763672,22.790000915527344,364040.0,-0.0074725308261076595,-1.7272664219865115,-2.3333403975755918,43.965515351418034,34.13179761739983,0.5963905868684627,1.793462231181067,3.2934661350744427,7.23487349521913,33.85758706452009,0.44999885559081676,-1.7425575181122035,-1.3995000839233427,-4.422106146624092,1.6231059787774065,-2.910803115273719,0.11180294742703367,3.7977986498338936,62.8571739975512,20.011062536485866,1.5113030313503752,12,0.7750005722045934,2.090000152587894,4.482500076293949,6.539999961853031,2.2199993133544993,3,0.06288751466305964,2.1698191973282954,22.75,-2.282053288469815,22.450000762939453,-1.9090888073288443,22.06999969482422,0.06288751466305964
4857,2018-12-14,21.040000915527344,22.350000381469727,20.979999542236328,22.31999969482422,1034407.0,-0.06820190493277678,1.044777139148184,6.0952034949726945,31.313132772688263,33.34131663663699,1.8969226236931682,3.0719660340321937,4.677474061251324,8.688956806767873,35.534443420736864,1.600000381469723,-1.613472690942622,-2.67349910736084,-5.749910282195266,0.40291206747358643,-4.211704694778053,-1.1352935199436267,5.243441683490044,3.015144733273083,-37.86069080434678,1.5382055874172134,12,1.7099990844726562,3.0599985122680664,5.784998893737793,8.079998970031738,3.5199985504150426,4,0.14971480425200911,-1.7272664219865115,22.57999992370605,2.1698191973282954,22.75,-2.282053288469815,22.450000762939453,0.14971480425200911
4858,2018-12-17,21.3700008392334,21.51000022888184,20.96999931335449,21.0,667569.0,0.015684406337763912,-1.511619241943703,-0.2890634313234628,34.436276658184084,33.225284042571424,1.1834485612040453,2.510766997604417,4.21821418416997,8.277919998807135,37.295640129109096,0.5400009155273509,-1.6468997756327717,-2.114999198913573,-5.173925436082325,0.943927038255179,-3.6444623174979505,-0.5855360803291951,4.701304037512745,20.00007629394549,-19.661909325244117,1.5294631185843766,12,0.8699989318847656,2.6099987030029297,5.329998970031738,7.749999046325684,3.029998779296875,0,0.12774915465722847,1.044777139148184,21.040000915527344,-1.7272664219865115,22.57999992370605,2.1698191973282954,22.75,0.12774915465722847
4859,2018-12-18,21.770000457763672,22.059999465942386,21.280000686645508,21.280000686645508,678470.0,0.018717810146076763,-2.1836699740367056,1.3243207019027048,41.41935321914995,33.742976898602635,0.5917105822603332,1.8579097157986695,3.6931942271914124,7.7753940691483905,38.78119439592591,0.7799987792968786,-1.6755169345773524,-1.493999576568605,-4.362825378372428,1.3748262252352177,-2.9284124774705163,-0.05958667566669362,3.995226085178974,40.00005722045916,-1.0481036600206863,1.434412900901912,12,0.34999942779541016,2.2099990844726562,5.072499752044678,7.255000114440918,2.6700000762939418,1,0.10519058153542882,-1.511619241943703,21.3700008392334,1.044777139148184,21.040000915527344,-1.7272664219865115,22.57999992370605,0.10519058153542882
4860,2018-12-19,22.0,22.07999992370605,21.489999771118164,21.780000686645508,790583.0,0.01056497645383847,2.1052708190073126,0.4489784002397811,35.327636101715456,34.2436867638991,0.1484408999171123,1.321563374519176,3.3701848472408535,7.439971342614733,40.75995944828929,0.5900001525878871,-1.7799940449024305,-1.026500034332276,-3.4287201636626072,1.375720094998055,-2.2276100989974417,0.17461003033288947,3.4775129091673556,51.50003433227557,14.743726175086955,1.2011100646651653,12,-0.030000686645511365,1.9799995422363281,4.675000190734863,6.949999809265137,2.020000457763672,2,0.09590911865234353,-2.1836699740367056,21.770000457763672,-1.511619241943703,21.3700008392334,1.044777139148184,21.040000915527344,0.09590911865234353
4861,2018-12-20,21.809999465942386,22.18000030517578,21.540000915527344,21.700000762939453,728773.0,-0.00863638791170973,-1.9767524385321344,0.49999566510323,35.47925069301699,34.65901591852086,0.27660423376997656,1.2412672643722722,3.493031335869407,7.5262057140434315,42.720897153380314,0.6399993896484375,-1.7648778808119445,-1.0045005798339801,-2.9965948844289763,0.987593724761016,-2.0005477321314764,-0.008453427536483815,3.3970626274761955,60.869529161679814,25.382231817910693,0.996047152297498,12,0.15999984741210227,2.1700000762939418,4.80000019073486,7.14000034332275,2.3800010681152273,3,0.11737741567984017,2.1052708190073126,22.0,-2.1836699740367056,21.770000457763672,-1.511619241943703,21.3700008392334,0.11737741567984017
4862,2018-12-21,22.520000457763672,22.670000076293945,21.57999992370605,21.690000534057614,1093097.0,0.032553920642226286,-1.0761885039681818,7.5455428204814865,34.92063448376082,35.2724206528617,-0.4405314967484628,0.4852631244954466,2.740795219831817,6.718866812759721,42.067072381542815,1.0900001525878942,-1.763684125018159,-0.24949960708618235,-2.224591259436,1.7255920452636353,-1.2370454332610912,0.7380462190887265,2.4328378688510632,91.17649698751251,60.104027220292906,0.9875458261749094,12,-0.5500011444091832,1.4599990844726562,3.999999523162842,6.429999351501465,1.5200004577636719,4,0.10124328299073637,-1.9767524385321344,21.809999465942386,2.1052708190073126,22.0,-2.1836699740367056,21.770000457763672,0.10124328299073637
4863,2018-12-27,22.21999931335449,23.13999938964844,22.15999984741211,22.63999938964844,551440.0,-0.013321542553777266,-2.629634600780615,-0.5060242348199228,40.26622269770168,36.623566561732524,-0.13076682848318555,0.6799342295957338,3.0058100750192835,6.916561970929738,41.18054490943182,0.9799995422363317,-1.6032572051880862,-0.4605007171630895,-2.3611426741084713,1.4401412397822924,-1.4108216956357822,0.4898202613096032,2.4938686724646324,50.53759581613528,18.401711065801678,0.9503209784726916,12,-0.1649999618530238,1.7550001144409215,4.300000667572025,6.730000495910648,1.9500007629394567,3,0.10531054117456828,-1.0761885039681818,22.520000457763672,-1.9767524385321344,21.809999465942386,2.1052708190073126,22.0,0.10531054117456828
4864,2018-12-28,22.5,22.770000457763672,22.25,22.489999771118164,256647.0,0.012601291417557725,-1.1224518394245253,-0.02381006444112384,42.28296707340408,37.71233211678215,-0.45028113569487616,0.3044953594246991,2.6530579887264913,6.531491771186573,40.72740608783323,0.5500011444091832,-1.4401231644100072,-0.11000003814697124,-1.9211116341836814,1.701111557889739,-1.0155558361653263,0.7955557598713838,1.9892358654712439,61.21214923561528,28.350739775887796,0.9055557980183546,12,-0.44500064849853516,1.3849992752075195,4.019999980926514,6.449999809265137,1.610000610351559,4,0.08444442749023429,-2.629634600780615,22.21999931335449,-1.0761885039681818,22.520000457763672,-1.9767524385321344,21.809999465942386,0.08444442749023429
4865,2019-01-02,22.5,22.96999931335449,22.290000915527344,22.51000022888184,395163.0,0.0,-2.162795030229354,-1.0000000000003553,51.06796677436698,38.5014933859987,-0.5469954001385489,0.27114165585108196,2.565589070086169,6.424716871072782,39.89382767121269,0.6799983978271449,-1.2261470757433202,-0.08000001907348775,-1.8767570047924025,1.716756966645427,-0.9783785119329451,0.8183784737859696,1.7780816723442392,59.999999999999865,22.23128198588403,0.8983784928594583,1,-0.44500064849853516,1.3849992752075195,3.9850001335144043,6.449999809265137,-2.670000076293949,2,0.08622224595811612,-1.1224518394245253,22.5,-2.629634600780615,22.21999931335449,-1.0761885039681818,22.520000457763672,0.08622224595811612
4866,2019-01-03,21.979999542236328,22.559999465942386,21.979999542236328,22.459999084472656,322723.0,-0.02311113145616317,-1.4166686534900688,47.99885561699611,47.38738057598461,40.287520919698295,-0.13528177698489685,0.6612252939268082,3.0073608591557743,6.831279910194649,39.30113306738807,0.5799999237060582,-1.034702756678893,-0.49600048065185476,-2.168557718288298,1.1765567569845885,-1.3322790994700782,0.34027813816636865,2.099597188568527,25.641009965900132,-16.111371882750838,0.8362786188182221,1,0.07499980926513672,1.875,4.390000343322754,6.970000267028809,-2.5100002288818395,3,0.09281169053745053,-2.162795030229354,22.5,-1.1224518394245253,22.5,-2.629634600780615,22.21999931335449,0.09281169053745053
4867,2019-01-04,22.95000076293945,22.959999084472656,22.18000030517578,22.200000762939453,300309.0,0.04413108466354543,1.0259796878870449,-1.5625014901175331,56.96202990069115,42.79038239108797,-0.9005608474599534,-0.39934583045421945,1.9839413637878103,5.749615755502674,38.34540364578141,0.9799995422363281,-0.9004929719545416,0.5185007095336864,-1.0450614878811422,2.082062906948515,-0.26328038917372965,1.3002818082411025,0.9430201228183854,83.62080588778812,35.77527713809235,0.7817810987074147,1,-0.7400007247924769,-0.0700006484985316,3.3624992370605504,5.999999046325687,-3.050001144409176,4,0.05403048932009469,-1.4166686534900688,21.979999542236328,-2.162795030229354,22.5,-1.1224518394245253,22.5,0.05403048932009469
4868,2019-01-07,23.01000022888184,23.209999084472656,22.770000457763672,23.10000038146973,339941.0,0.002614355727572848,1.8387231738531857,-0.1200002034505214,54.66666073269505,44.26230544814853,-0.7861320245682499,-0.6169928639740689,1.8578690086602982,5.585790839397465,37.85962314894811,0.4399986267089844,-0.9039035040589667,0.6585001945495641,-0.5617887923629361,1.8787891814620643,0.048355701093313996,1.2686446880058142,0.7076393625317934,83.73992438833041,32.6517755816947,0.6101444934562499,1,-0.6600008010864293,-0.13000011444092152,1.5474996566772425,4.444999694824215,-2.7199993133544957,0,0.04476317585397771,1.0259796878870449,22.95000076293945,-1.4166686534900688,21.979999542236328,-2.162795030229354,22.5,0.04476317585397771
4869,2019-01-08,23.479999542236328,23.79999923706055,22.729999542236328,22.82999992370605,472707.0,0.02042587173747834,-1.5176452108741347,-7.222205738990418,55.9157156202838,46.549869839100566,-1.1041749935839462,-1.1382632256879788,1.3526534929036345,5.026099459904707,36.81114051069859,1.0699996948242223,-0.6398139646869794,1.1239995002746568,-0.11296409804767293,2.3609630985969865,0.5055177011134901,1.7424812994358234,-2.5100002288818395,82.41759623728242,31.295635815438835,0.6184817991611652,1,-0.8099994659423828,-0.5999994277954102,1.077500343322754,3.9750003814697266,-3.1599998474121094,1,0.02938673541353487,1.8387231738531857,23.01000022888184,1.0259796878870449,22.95000076293945,-1.4166686534900688,21.979999542236328,0.02938673541353487
4870,2019-01-09,23.95000076293945,24.290000915527344,23.61000061035156,23.61000061035156,430356.0,0.02001708815443859,-3.000000000000021,0.5230774648093942,60.58732748747475,49.339656149595875,-1.4175501746685732,-1.6544995829000833,0.861842794974919,4.472380067530391,35.232068296427315,0.8100013732910156,-0.3945302127434118,1.569500637054439,0.2256730860607128,2.9133281880481654,0.8975868615575742,2.241414412551304,-2.9234014511108413,85.28138742603852,34.17144181411025,0.6719137754968634,1,-1.0150003433227504,-1.0700006484985316,0.6074991226196325,3.504999160766605,-3.7200012207031214,2,0.006680577967233203,-1.5176452108741347,23.479999542236328,1.8387231738531857,23.01000022888184,1.0259796878870449,22.95000076293945,0.006680577967233203
4871,2019-01-10,24.11000061035156,24.11000061035156,23.479999542236328,23.78000068664551,415485.0,0.006680577967233203,2.8181891743491057,0.9705875753121671,80.15714442027887,54.36593503143122,-1.3600036997956053,-1.7697713916594289,0.6540942312007765,4.23672609070184,33.43194723247641,0.6300010681152308,-0.2325755495242845,1.6435004234313944,0.0928770654407991,3.1941237814219896,0.8681887444360967,2.418812102426692,-2.9528652343750004,91.4691823171656,32.859679498926056,0.7753116789952981,1,-0.975000381469723,-1.230000495910641,0.4474992752075231,3.3449993133544957,-3.6000003814697195,3,-0.17751972535446148,-3.000000000000021,23.95000076293945,-1.5176452108741347,23.479999542236328,1.8387231738531857,23.01000022888184,-0.17751972535446148
4872,2019-01-11,23.88999938964844,24.25,23.78000068664551,24.20000076293945,374445.0,-0.00912489486245227,1.292680430595727,-0.9393983180649064,75.30116351973633,58.25870623387951,-1.0339636029403714,-1.4990375207658353,0.8205491824025017,4.3712019002843725,31.47172007964788,0.46999931335448863,-0.03273088535510382,1.3424992561340368,-0.3294094420648932,3.0144079543329667,0.5065449070345736,2.1784536052335,-2.607549392089851,74.3588991184636,10.416718288254678,0.8359543490994642,1,-0.7549991607666051,-1.009999275207523,0.665000438690182,3.5650005340576136,-2.7399997711181676,4,-0.18501465840175546,2.8181891743491057,24.11000061035156,-3.000000000000021,23.95000076293945,-1.5176452108741347,23.479999542236328,-0.18501465840175546
4873,2019-01-14,23.770000457763672,24.040000915527344,23.54999923706055,23.85000038146973,238988.0,-0.0050229776036229135,1.130437486783331,0.25806312680737603,71.27657502203597,61.48021822817194,-0.7498273504016666,-1.31243804257495,0.8693516378512101,4.403151372307125,29.310411908044426,0.4900016784667933,0.193359716108656,1.137500286102295,-0.6036169623410892,2.878617534545679,0.26694166188060464,2.008058910323985,-2.3672484234863305,66.66666666666666,-0.29147254060781336,0.8705586242216915,1,-0.6350002288818359,-0.8900003433227539,0.7399992942810059,3.684999465942383,-2.8999996185302734,0,-0.16281029721097007,1.292680430595727,23.88999938964844,2.8181891743491057,24.11000061035156,-3.000000000000021,23.95000076293945,-0.16281029721097007
4874,2019-01-15,23.09000015258789,23.5,22.70000076293945,23.239999771118164,674128.0,-0.02860750071856566,1.3880571521295508,1.8749970197648358,60.5825147791589,62.537390228704375,0.025329413681422608,-0.613485931132967,1.4971552300324475,4.985623665764795,27.846049110249773,1.0699996948242223,0.36772884434845565,0.4255000114440932,-1.324994311723838,2.1759943346120245,-0.44974715013987066,1.300747173028057,-1.5717581630605508,24.528261145992698,-42.55171653177908,0.8752471615839652,1,0.04500007629394531,-0.3450002670288086,1.419999599456787,4.364999771118164,-2.2000007629394496,1,-0.12126458287384323,1.130437486783331,23.770000457763672,1.292680430595727,23.88999938964844,2.8181891743491057,24.11000061035156,-0.12126458287384323
4875,2019-01-16,22.95000076293945,23.270000457763672,22.63999938964844,23.10000038146973,485424.0,-0.0060632043622030896,1.5714341322143404,1.0000000000000473,61.17647410813753,64.06951173227694,0.2635939844618065,-0.482471286037228,1.5448589348414608,5.021820048285562,26.50517557347215,0.6300010681152308,0.5149617422286212,0.2755005836486788,-1.4793300212982494,2.030331188595607,-0.6019147188247871,1.1529158861221447,-1.3208884163721102,19.25473638319409,-46.60275838079558,0.877415302473465,1,0.2849998474121129,-0.3200006484985316,1.4849991798400914,4.504999160766605,-1.9300003051757777,2,-0.11459699262242551,1.3880571521295508,23.09000015258789,1.130437486783331,23.770000457763672,1.292680430595727,23.88999938964844,-0.11459699262242551
4876,2019-01-17,24.0,24.229999542236328,22.71999931335449,22.79999923706055,487240.0,0.04575159922243355,-1.2205875753121815,-8.000025431379377,63.60293086425292,64.80738961711712,-0.5249378161273377,-1.4974058766017677,0.41447409167797744,3.8676408368054,24.71218130753384,1.5100002288818395,0.6652863265045177,1.2544998168945298,-0.5965024216004302,3.10550205538949,0.32899869764704803,2.1800009361420116,-2.2644521106742594,84.47205557609011,20.915996455344306,0.9255011192474806,1,-0.5349998474121094,-1.369999885559082,-0.05249977111816406,3.399999618530277,-3.1800003051757812,3,-0.1570833524068197,1.5714341322143404,22.95000076293945,1.3880571521295508,23.09000015258789,1.130437486783331,23.770000457763672,-0.1570833524068197
4877,2019-01-18,24.190000534057614,24.68000030517578,24.190000534057614,24.270000457763672,389729.0,0.00791668891906716,-11.250005960469164,-0.06666656070292426,68.48030529018887,66.3422390123942,-0.5817209616687471,-1.5170988391799547,0.13754601526773413,3.570633424845358,22.19814668630701,0.6800003051757812,0.765890752563358,1.2870003700256305,-0.48745122770033333,3.0614519677515943,0.3997745711626486,2.1742261688886124,-2.3522745236838105,75.9804141562602,10.332395154766715,0.8872257988629811,1,-0.5300006866455043,-1.365000724792477,-0.0700001716613734,2.509999275207523,-3.0100002288818324,4,-0.1521289881740442,-1.2205875753121815,24.0,1.5714341322143404,22.95000076293945,1.3880571521295508,23.09000015258789,-0.1521289881740442
4878,2019-01-21,24.10000038146973,24.479999542236328,23.979999542236328,24.18000030517578,289564.0,-0.0037205519057831316,-2.1249843538590834,0.9999999999999112,65.56420211804709,67.41429306770124,-0.3585496230002363,-1.27759005422622,0.16711706153292027,3.5497816069995025,19.465183268182752,0.5,0.94314177507718,1.0605002403259327,-0.6357060815878199,2.7567065622396854,0.21239707936905816,1.9086034012828073,-2.0917379134078082,71.56864395052875,5.138121127234967,0.8481031609568762,1,-0.44000053405762074,-1.2750005722045934,-0.0050001144409215215,2.3699998855590785,-2.870000839233402,0,-0.12240666872385964,-11.250005960469164,24.190000534057614,-1.2205875753121815,24.0,1.5714341322143404,22.95000076293945,-0.12240666872385964
4879,2019-01-22,24.059999465942386,24.290000915527344,23.78000068664551,24.09000015258789,334325.0,-0.0016597889997587156,1.3720818824990408,0.37500894070521507,65.05790347126262,67.91102373256656,-0.254373732574912,-1.114365804177929,0.12047737341269027,3.4786902531606785,17.21198797544566,0.5100002288818324,0.9874484496075766,0.9059993743896513,-0.7377373898998414,2.549736138679144,0.08413099224490495,1.7278677565343976,-1.8914327276536333,69.60781563800795,2.266225690624978,0.8218683821447457,1,-0.399999618530277,-1.2349996566772496,-0.04749917984009144,2.4050006866455043,-2.939998626708988,1,-0.1325851495227388,-2.1249843538590834,24.10000038146973,-11.250005960469164,24.190000534057614,-1.2205875753121815,24.0,-0.1325851495227388
4880,2019-01-23,24.11000061035156,24.56999969482422,23.88999938964844,23.90999984741211,335376.0,0.0020781855992952902,-4.666629579591651,-6.666539513002133,72.61146238880897,67.0726146179588,-0.31211426319657676,-1.0521291567707003,-0.023494920763454274,3.316121062373501,14.956174906905757,0.6800003051757777,1.0562585450860666,0.850500488281245,-0.75170199354584,2.45270297010833,0.049399247367702515,1.6516017291947875,-1.7907478580495848,70.91839763333174,-1.6278911448920468,0.8011012409135418,1,-0.4500007629394496,-1.2850008010864222,-0.09750032424926403,2.3549995422363317,-3.04000091552734,2,-0.133554588933549,1.3720818824990408,24.059999465942386,-2.1249843538590834,24.10000038146973,-11.250005960469164,24.190000534057614,-0.133554588933549
4881,2019-01-24,24.3700008392334,24.3700008392334,24.0,24.20000076293945,340567.0,0.01078391631272746,3.3529490962537447,0.8499971389879976,67.74999248981842,66.23359561463458,-0.5937992638102756,-1.1705200615886504,-0.3738035243495972,2.9429638118700794,12.708078153421628,0.37000083923339844,1.0924257889908588,0.9825006484985366,-0.5391314465205745,2.5041327435176477,0.22168460098897924,1.743316696008094,-1.9091032337589944,65.55560029585095,-5.358926166785338,0.7608160475095557,1,-0.7100009918212891,-1.5450010299682617,-0.3575005531311035,2.0799989700317383,-2.7300014495849574,3,-0.13746410611839388,-4.666629579591651,24.11000061035156,1.3720818824990408,24.059999465942386,-2.1249843538590834,24.10000038146973,-0.13746410611839388
4882,2019-01-25,24.79999923706055,24.88999938964844,24.459999084472656,24.5,265024.0,0.017644578704112845,-1.2631531395874303,1.7647006024974876,70.48053391784617,66.14514660305794,-0.9846900094197082,-1.497738445018225,-0.8735671955645579,2.4067485582935966,11.155749652209169,0.5199985504150426,1.0669555744665544,1.2984991073608434,-0.2896582593811097,2.8866564741027965,0.5044204239898669,2.09257779073182,-2.2059554696040635,91.89186867116068,21.666099784512653,0.7940786833709773,1,-1.0349998474121094,-1.8699998855590856,-0.7874989509582555,1.365000724792477,-3.0099983215332067,4,-0.16048385744660476,3.3529490962537447,24.3700008392334,-4.666629579591651,24.11000061035156,1.3720818824990408,24.059999465942386,-0.16048385744660476
4883,2019-01-28,24.559999465942386,24.88999938964844,24.29999923706055,24.88999938964844,294047.0,-0.009677410423445276,2.575759327225963,-1.100002543137965,63.04347325312958,66.41858643349912,-0.6938051580985345,-1.1314534020048903,-0.695309480498544,2.5431670349218543,10.0156281254901,0.5900001525878906,0.9158089765109558,0.9414993286132862,-0.5930195995426395,2.476018256769212,0.17423986453532336,1.708758792691249,-1.7822792487105446,70.27024240539282,1.521114491442404,0.7672594640779636,1,-0.7950000762939453,-1.6300001144409215,-1.1349997520446813,0.7899999618530238,-2.629999160766605,0,-0.137622118658988,-1.2631531395874303,24.79999923706055,3.3529490962537447,24.3700008392334,-4.666629579591651,24.11000061035156,-0.137622118658988
4884,2019-01-29,24.399999618530273,24.61000061035156,24.20000076293945,24.61000061035156,403796.0,-0.006514651909255376,2.9047420096094907,0.6363667890067227,55.874658806198994,65.82949584439484,-0.3670380489965481,-0.8662237084107645,-0.6204938135166032,2.601116410987242,8.769858874253785,0.4099998474121094,0.8067044999124562,0.6864995002746568,-0.7906423753557092,2.163641375905023,-0.05207143754052623,1.4250704380898398,-1.4532970675051047,51.00002288818324,-15.011074289796525,0.7385709378151827,1,-0.5950002670288086,-1.3149995803833008,-1.2899999618530273,0.8149995803833008,-2.680000305175785,1,-0.1299180379448256,2.575759327225963,24.559999465942386,-1.2631531395874303,24.79999923706055,3.3529490962537447,24.3700008392334,-0.1299180379448256
4885,2019-01-30,24.440000534057614,24.51000022888184,24.21999931335449,24.309999465942386,263592.0,0.001639381809537488,1.1481512878113527,-0.6190497815641768,54.447437135913724,64.81221876346827,-0.19383988223383142,-0.7941490506552675,-0.7318185463398805,2.4651274088583897,7.703408827045272,0.29000091552735086,0.7379046281902326,0.6295003890991175,-0.7645692902789385,2.0235700684771736,-0.06753445058991048,1.3265352287881456,-1.3378342359425837,49.438296157867974,-12.800945453543683,0.6970348396890271,1,-0.10500049591063743,-1.2500009536743129,-1.3900008201599086,0.5649995803833043,-3.25,2,-0.13584286506858834,2.9047420096094907,24.399999618530273,2.575759327225963,24.559999465942386,-1.2631531395874303,24.79999923706055,-0.13584286506858834
4886,2019-01-31,24.020000457763672,24.86000061035156,23.920000076293945,24.540000915527344,581723.0,-0.017184945463019297,-1.6111081676768435,-3.999970656416193,51.66241781571007,62.94356459963729,0.2562422212247988,-0.22501784357270438,-0.3824009470236831,2.7909918168981775,6.472167944687911,0.9400005340576136,0.7698565444176211,0.10750026702880788,-0.9895168872579916,1.2045174213156074,-0.4410083101145901,0.6560088441722058,-0.7748075123259675,10.309324975076601,-48.31501910930323,0.5485085771433996,1,0.31499958038330433,-0.8050003051757812,-1.0450010299682617,0.6499996185302734,-3.229999542236328,3,-0.12281435082096193,1.1481512878113527,24.440000534057614,2.9047420096094907,24.399999618530273,2.575759327225963,24.559999465942386,-0.12281435082096193
4887,2019-02-01,24.190000534057614,24.479999542236328,24.020000457763672,24.1200008392334,277824.0,0.007077438511829515,-2.407394848754574,-0.1346146792355872,55.30302993814121,61.80343435742553,0.0963772414894315,-0.31342664048469615,-0.6337466270131067,2.5297630222467085,5.674799721443315,0.45999908447265625,0.8224435723620118,0.21550035476684215,-0.7887110766523691,1.2197117861860534,-0.28660536094276523,0.7176060704764495,-0.8132230730830514,27.835118442500793,-28.542078373554148,0.5021057157096063,2,0.14499950408936257,-0.9550008773803675,-1.2150011062622035,0.3999986648559606,-2.9800014495849574,4,-0.10541550591613147,-1.6111081676768435,24.020000457763672,1.1481512878113527,24.440000534057614,2.9047420096094907,24.399999618530273,-0.10541550591613147
4888,2019-02-04,24.040000915527344,24.270000457763672,23.920000076293945,24.15999984741211,237174.0,-0.0062008935600924575,1.058824849375624,-1.7142779291554004,63.848406390896386,61.669045792940395,0.26481949800147575,-0.08675334949631974,-0.5549728616614686,2.5837017432036404,5.0857863917124835,0.35000038146972656,0.7767047222536583,0.014000701904297586,-0.8817292816817037,0.9097306854902989,-0.43386428988870307,0.46186569369729824,-0.5421657002588702,12.766039473977944,-45.67188112682054,0.44786499179300043,2,0.3499984741210973,-0.6050014495849609,-1.0650014877319336,0.404998779296875,-2.570001602172855,0,-0.09359400641897375,-2.407394848754574,24.190000534057614,-1.6111081676768435,24.020000457763672,1.1481512878113527,24.440000534057614,-0.09359400641897375
4889,2019-02-05,24.170000076293945,24.209999084472656,23.899999618530273,24.10000038146973,359345.0,0.005407618794333491,3.133389283080288,-0.5833359824522067,67.83624687337061,61.13846629122502,0.16993536831213518,-0.17118571450107112,-0.76421527707355,2.3521532365766475,5.132279725157675,0.3099994659423828,0.6876415539078771,0.10949983596801616,-0.7501074375244805,0.9691071094605128,-0.3203038007782304,0.5393034727142627,-0.560791727075074,28.12501862643235,-33.81237238839813,0.42980363674624755,2,0.22499942779541016,-0.7350006103515625,-1.1550006866455078,0.27499961853027344,-2.7900009155273438,1,-0.0926768623933587,1.058824849375624,24.040000915527344,-2.407394848754574,24.190000534057614,-1.6111081676768435,24.020000457763672,-0.0926768623933587
4890,2019-02-06,24.11000061035156,24.520000457763672,24.06999969482422,24.18000030517578,352722.0,-0.0024823941147288364,-4.999949137887188,-1.0000000000001015,52.26338676001942,59.41773232124736,0.2569565618474208,-0.10391250972562105,-0.8038433076600491,2.3149716969610026,5.771243390805973,0.4500007629394531,0.6243040208836241,0.041500377655026455,-0.8167539475051981,0.899754702815251,-0.38762678492508584,0.47062754023513875,-0.39832897789832344,21.875080714539454,-35.67464460811263,0.429127162580113,2,0.2849988937377965,-0.6750011444091761,-1.1400012969970668,0.3349990844726598,-0.3800010681152308,2,-0.09912904340495665,3.133389283080288,24.170000076293945,1.058824849375624,24.040000915527344,-2.407394848754574,24.190000534057614,-0.09912904340495665
4891,2019-02-07,19.82999992370605,21.209999084472656,19.63500022888184,21.209999084472656,3063502.0,-0.17751972535446148,1.2826084252339562,19.714359673023573,16.564414844787976,53.42705242424088,4.2747708510268545,4.046465060457333,3.347308366744322,6.481337402272086,7.039230707761869,4.4750003814697195,0.45448352805367165,-4.024500274658205,-6.1042823789181355,-1.944718170398275,-5.064391326788169,-2.984609222528242,5.05999946594239,3.9918052341390924,-49.11044547382471,1.0398910521299645,2,2.432499885559089,2.432499885559089,3.139999389648441,4.614999771118168,4.469999313354499,3,0.06858298616157477,-4.999949137887188,24.11000061035156,3.133389283080288,24.170000076293945,1.058824849375624,24.040000915527344,0.06858298616157477
4892,2019-02-08,19.46999931335449,19.665000915527344,19.09000015258789,19.5,1219191.0,-0.018154342498065024,2.194426342419667,0.02173964122474223,15.905740472527924,48.189526559729586,4.2456797156109936,4.277670395834644,3.656405844234211,6.7297251583883835,8.527115685430152,0.7399997711181605,0.21855913798410143,-4.163500881195073,-7.021246123792594,-1.305755638597553,-5.592373502493832,-2.734628259896315,5.31490009307862,6.998142530570201,-41.960213042867515,1.4288726212987597,2,2.505001068115238,2.5200004577636754,3.485000133514408,4.97500038146973,4.489999771118168,4,0.06779669484977657,1.2826084252339562,19.82999992370605,-4.999949137887188,24.11000061035156,3.133389283080288,24.170000076293945,0.06779669484977657
4893,2019-02-11,19.899999618530273,20.09000015258789,19.450000762939453,19.709999084472656,910794.0,0.022085275826427386,1.2456055814887317,-6.333206179667379,21.0306429624151,44.317969243753595,3.4477064308018797,3.734334976044714,3.1607515432040927,6.182773110352663,9.770286387405136,0.6399993896484375,-0.004078734597285916,-3.5400005340576186,-6.847517054907211,-0.23248401320802614,-5.193758794482413,-1.8862422736328242,4.657103817749025,14.917116398139157,-30.130912638831987,1.6537582604247956,2,2.075000762939453,2.0900001525878906,2.645000457763672,4.545000076293945,4.100000381469727,0,0.0658291201534773,2.194426342419667,19.46999931335449,1.2826084252339562,19.82999992370605,-4.999949137887188,24.11000061035156,0.0658291201534773
4894,2019-02-12,20.290000915527344,20.530000686645508,19.825000762939453,20.049999237060547,777156.0,0.01959805550116256,-1.043482106822793,1.2631631782362094,24.601067404986424,41.00170594031723,2.697010741891809,3.292623785741256,2.711175874145681,5.676900591819578,10.056768866070481,0.7049999237060547,-0.2977809544452086,-3.0099992752075195,-6.604480621342876,0.5844820709278373,-4.807239948275196,-1.2127586021398429,4.048418389404297,22.09946032223301,-18.863339984392812,1.7972406730676782,2,1.6849994659423828,1.6999988555908203,2.3249988555908203,4.154998779296875,3.1299991607666016,1,0.05815664586412739,1.2456055814887317,19.899999618530273,2.194426342419667,19.46999931335449,1.2826084252339562,19.82999992370605,0.05815664586412739
4895,2019-02-13,20.31999969482422,20.459999084472656,19.989999771118164,20.3799991607666,528590.0,0.00147850063791366,3.272734366194741,-0.2499960263848049,22.222210593818673,37.73057180455152,2.258651393001905,3.2206118671246315,2.6468357155994546,5.526994918113843,10.302511068996278,0.4699993133544922,-0.5565321029497845,-2.848500442504882,-6.681417835628007,0.9844169506182432,-4.764959139066445,-0.9320417459433195,3.808482844013671,58.01887556343287,19.333825261486197,1.916458696561562,2,1.4850006103515625,1.6700000762939453,2.455000400543213,4.125,2.700000762939453,2,0.05216532883179026,-1.043482106822793,20.290000915527344,1.2456055814887317,19.899999618530273,2.194426342419667,19.46999931335449,0.05216532883179026
4896,2019-02-14,20.229999542236328,20.399999618530273,19.959999084472656,20.32999992370605,444856.0,-0.004429141434033279,2.666674613960216,1.6666878596178318,17.12230796294635,33.48826936286321,1.9606904339103792,3.1765551478502907,2.66979225971388,5.4827334796675835,11.656259926646182,0.4400005340576172,-0.7932249736730022,-2.7500005722045913,-6.7766542261006535,1.276653081691471,-4.763327399152622,-0.7366737452565602,3.696943701151561,79.1665949203616,45.2615765102276,2.013326826948031,2,1.5750007629394531,1.760000228881836,2.6775007247924805,4.215000152587891,2.270000457763672,3,0.17301038453770978,3.272734366194741,20.31999969482422,-1.043482106822793,20.290000915527344,1.2456055814887317,19.899999618530273,0.17301038453770978
4897,2019-02-15,20.51000022888184,20.65999984741211,19.94499969482422,20.149999618530273,442897.0,0.01384086470496082,1.1666676299742798,-3.599992370634736,21.030055332197833,28.73067480078559,1.233501457689119,2.7475927639672406,2.3317116235707545,5.056920625276547,12.571343329741925,0.7150001525878906,-1.046301502392133,-2.285999870300291,-6.41486849670321,1.8428687561026287,-4.350434183501751,-0.22156555709883108,3.2234652908740493,87.60332793180228,55.89002456266408,2.0644343132014606,2,1.2950000762939418,1.4799995422363246,2.4974999427795375,3.9349994659423793,2.0599994659423793,4,0.18478785791731478,2.666674613960216,20.229999542236328,3.272734366194741,20.31999969482422,-1.043482106822793,20.290000915527344,0.18478785791731478
4898,2019-02-18,21.149999618530273,21.170000076293945,20.479999542236328,20.56999969482422,345725.0,0.031204260483000734,1.2258051615245233,1.6111081676768375,28.246322162621468,24.331794277369017,0.15694887836425053,1.9765961266375527,1.6150484365032227,4.272551973931616,13.554205444257173,0.6900005340576172,-1.2665190761690894,-1.4985004425048842,-5.641971330743409,2.644970445733641,-3.570235886624147,0.5732350016143783,2.3977272865388954,98.5129763587916,66.37910868740673,2.071735444119262,2,0.6550006866455078,0.8400001525878906,1.8575005531311035,3.2950000762939453,1.380001068115238,0,0.13286049723993565,1.1666676299742798,20.51000022888184,2.666674613960216,20.229999542236328,3.272734366194741,20.31999969482422,0.13286049723993565
4899,2019-02-19,20.8700008392334,21.1200008392334,20.489999771118164,21.020000457763672,586444.0,-0.013238713207898045,2.600002179824633,-0.2586200659679631,26.848248257163092,21.507889999273868,-0.0898314369649249,2.113726471711793,1.8528794697677924,4.415625962751658,14.77645364399686,0.6599998474121094,-1.5514614223998784,-1.6189992904663093,-5.77925210687204,2.541253525939421,-3.6991256986691745,0.4611271177365559,2.499416995736521,75.51027398859951,43.68304459428651,2.080126408202865,2,-0.720001220703125,1.1199989318847656,2.1374993324279785,3.5749988555908203,1.909999847412113,1,0.1499759959224598,1.2258051615245233,21.149999618530273,1.1666676299742798,20.51000022888184,2.666674613960216,20.229999542236328,0.1499759959224598
4900,2019-02-20,20.88999938964844,21.06999969482422,20.780000686645508,20.8799991607666,497473.0,0.0009582438721060793,-1.761932442619824,-0.06666836209200898,28.59095681615139,22.844172440536468,-0.6868509828700731,1.9395672885321495,1.7878195060083613,4.291758188600543,15.794892268412147,0.28999900817871094,-1.8891448328062879,-1.4380006790161097,-5.583317174413121,2.707315816380902,-3.5106589267146155,0.6346575686823961,2.3082417380261973,77.14280820798064,40.8342064543324,2.0726582476985067,2,-0.7599992752075231,1.100000381469723,2.050000667572018,3.5550003051757777,1.7700004577636683,2,0.12111061563262604,2.600002179824633,20.8700008392334,1.2258051615245233,21.149999618530273,1.1666676299742798,20.51000022888184,0.12111061563262604
4901,2019-02-21,21.020000457763672,21.13999938964844,20.790000915527344,20.90999984741211,406815.0,0.0062231245530648405,-1.0000000000000202,10.999809269498286,28.19806940599068,24.209986766476774,-0.7043708609603492,1.6292572603519524,1.6478331453281,4.042101222447165,16.837419511991854,0.3499984741210973,-2.2856229470211993,-1.1404995918273926,-5.2084048520868365,2.9274056684320513,-3.1744522219571145,0.8934530383023294,2.0139110309074972,87.75513699429976,48.29376983582855,2.0339526301297215,2,-0.7100000381469727,0.9699993133544922,1.9124999046325684,3.304999351501465,2.3299999237060582,3,0.09514747651974043,-1.761932442619824,20.88999938964844,2.600002179824633,20.8700008392334,1.2258051615245233,21.149999618530273,0.09514747651974043
4902,2019-02-22,20.81999969482422,21.190000534057614,20.81999969482422,21.030000686645508,313960.0,-0.009514783947855876,-2.5238008737431654,-1.9090893327784713,28.005455225770703,24.98496590684962,-0.327135854005828,1.597713873924281,1.8391872303594923,4.118631276537727,17.362627614697285,0.3700008392333949,-2.652137966531132,-1.1415003776550279,-5.052087038537405,2.769086283227349,-3.0967937080962145,0.8137929527861587,2.0561553404036204,47.88727853967169,4.840557532647416,1.9552933304411881,2,-0.3124990463256836,1.1700000762939453,2.2275004386901855,3.505000114440918,3.0500011444091797,4,0.08069165849187909,-1.0000000000000202,21.020000457763672,-1.761932442619824,20.88999938964844,2.600002179824633,20.8700008392334,0.08069165849187909
4903,2019-02-25,21.18000030517578,21.309999465942386,20.81999969482422,20.950000762939453,302618.0,0.017291095851507565,1.0000077851303864,-1.0952307426817196,30.198680013894617,25.606922863394974,-0.5436440405649385,1.0240103115020958,1.4809925136930673,3.6451011142006244,18.05857392497636,0.4899997711181676,-2.4248251507645797,-0.6124998092651381,-4.338018952896157,3.1130193343658803,-2.4752593810806474,1.250259762550371,1.5447085347464586,84.14643790880042,37.592405466398176,1.8627595718155083,2,-0.5525007247924805,0.8099994659423828,2.062499523162842,3.1449995040893555,2.9499988555908203,0,0.06562792113410687,-2.5238008737431654,20.81999969482422,-1.0000000000000202,21.020000457763672,-1.761932442619824,20.88999938964844,0.06562792113410687
4904,2019-02-26,21.229999542236328,21.350000381469727,20.96999931335449,21.049999237060547,270133.0,0.0023606816024610566,-1.2352993975024706,0.7826115801170949,30.901851999882652,26.571327464068748,-0.49872877927456827,0.7634903952160634,1.421166954984976,3.4795927983065056,18.898922251692774,0.3800010681152379,-2.1350772514135308,-0.4040005683898933,-3.9266341355750853,3.1186329987952988,-2.1653173519824875,1.357316215202701,1.3493209501925385,78.94720991554122,28.062282399872927,1.7613167835925954,2,-0.5824995040893555,0.7600002288818359,2.012500286102295,3.0950002670288086,3.3100013732910156,1,0.06123415791050202,1.0000077851303864,21.18000030517578,-2.5238008737431654,20.81999969482422,-1.0000000000000202,21.020000457763672,0.06123415791050202
4905,2019-02-27,21.1200008392334,21.299999237060547,21.049999237060547,21.149999618530273,281473.0,-0.00518128616932334,-1.9411421519129362,-0.16665960242444794,69.13948552508705,32.351013859862164,-0.29426060928202347,0.6450838732851807,1.510187192600931,3.492069375163169,19.784684046194883,0.25,-1.8910342004635012,-0.3479992866516106,-3.6176986582226576,2.9217000849194363,-1.9828489724371359,1.2868503991339146,1.3197468396018301,58.928614003358305,2.0247764482338795,1.6348496857855244,2,-0.4725008010864258,0.8699989318847656,2.1224989891052246,3.2049989700317383,3.2099990844726527,2,0.07859847450045687,-1.2352993975024706,21.229999542236328,1.0000077851303864,21.18000030517578,-2.5238008737431654,20.81999969482422,0.07859847450045687
4906,2019-02-28,21.06999969482422,21.06999969482422,20.57999992370605,21.040000915527344,621197.0,-0.002367478334389772,31.667980671414277,-1.0,76.14380164568067,38.47476345024914,-0.12580449677605898,0.48775406324981674,1.5436767724916862,3.4445449460042923,20.493500622775525,0.5400009155273473,-1.6843357431747066,-0.25050039291381765,-3.293784969997418,2.7927841841697827,-1.772142681455616,1.2711418956279807,1.235758082961116,63.636296079781786,0.4023853850764141,1.5216422885417997,2,-0.1549997329711914,0.9200000762939453,2.1725001335144043,3.255000114440918,3.04000091552734,3,0.07546275157177473,-1.9411421519129362,21.1200008392334,-1.2352993975024706,21.229999542236328,1.0000077851303864,21.18000030517578,0.07546275157177473
4907,2019-03-01,21.63999938964844,21.81999969482422,21.18000030517578,21.190000534057614,461511.0,0.027052667445659262,-1.7234056368321733,15.000572227874093,77.18750614673122,43.912672781816894,-0.5796092451839954,-0.2983785455493724,1.0130948932296953,2.786689003394546,20.8720238862607,0.75,-1.4381749103452819,0.44699935913086364,-2.288168548039277,3.182167266301004,-0.9205845944542084,1.8145833127159356,0.5371280831289944,85.48384367736918,15.471531742318604,1.3675839535850707,3,-0.48499965667724965,0.350000381469723,1.602500438690182,2.6850004196166957,2.4200000762939453,4,0.07902038077871998,31.667980671414277,21.06999969482422,-1.9411421519129362,21.1200008392334,-1.2352993975024706,21.229999542236328,0.07902038077871998
4908,2019-03-04,21.790000915527344,21.940000534057614,21.700000762939453,21.76000022888184,180499.0,0.006931678840557565,-2.2000050862759086,0.06666836209197635,75.33784567482789,49.30040582822409,-0.7032317517563378,-0.659394760739179,0.8944284122133723,2.561744929243467,21.36551875942712,0.3000011444091726,-1.1322048742683108,0.709500885009767,-1.698088105504663,3.117089875524197,-0.4942936102474462,1.9132953802669803,0.2636414644425109,88.97062123439086,12.364866946381838,1.2037944952572148,3,-0.5300006866455114,0.1999988555908203,1.5574984550476074,2.534998893737793,1.9699993133544957,0,0.09545662397030319,-1.7234056368321733,21.63999938964844,31.667980671414277,21.06999969482422,-1.9411421519129362,21.1200008392334,0.09545662397030319
4909,2019-03-05,21.93000030517578,21.950000762939453,21.46999931335449,21.700000762939453,373761.0,0.006424937299964739,2.5555602650503944,7.666475936169768,76.22151091848475,54.592689617372244,-0.7566249598903845,-1.0285479080338717,0.7751417771699209,2.34797394492999,22.011675755239903,0.4800014495849645,-0.8579081592407576,0.9615002632141127,-1.009823779388583,2.9328243058168084,-0.024161758087235086,1.9471622845154606,-2.8400001525878906,98.54011346629076,18.774280413729386,0.9856620213013485,3,-0.6649999618530273,0.04500007629394531,1.41749906539917,2.1649990081787074,2.6399993896484375,1,0.1003191438657478,-2.2000050862759086,21.790000915527344,-1.7234056368321733,21.63999938964844,31.667980671414277,21.06999969482422,0.1003191438657478
4910,2019-03-06,21.71999931335449,22.09000015258789,21.65999984741211,21.8700008392334,230244.0,-0.009575968486043696,-2.185182045521977,-0.6521818453220263,73.3542244775569,59.6100401808796,-0.4654545406946653,-1.0611880846670338,0.9964276387587354,2.498040726344687,22.228530210307678,0.43000030517578125,-0.6732595447306657,0.8709993362426722,-0.4954546076118227,2.237453280097167,0.18777236431542477,1.5542263081699197,-2.572799148559568,75.49663687750638,-4.165508475414896,0.6832269719272468,3,-0.384999275207516,0.2550010681152379,1.7250003814697301,2.2600002288818395,3.470001220703125,2,0.12983433201303018,2.5555602650503944,21.93000030517578,-2.2000050862759086,21.790000915527344,-1.7234056368321733,21.63999938964844,0.12983433201303018
4911,2019-03-07,21.190000534057614,21.649999618530273,21.030000686645508,21.649999618530273,482056.0,-0.02440141786611416,1.6956528950292737,3.066629367783889,59.883729311635285,63.15207063486455,0.1019118291806258,-0.44699503129880114,1.5379105474964199,2.9792643674320693,20.811347042162613,0.6899986267089808,-0.45064123221466446,0.2730005264282198,-1.0129251484475503,1.55892620130399,-0.36996231100966526,0.9159633638661049,-1.9250883697509735,15.094332832503781,-60.937571714163184,0.6429628374378846,3,0.14499950408935902,0.7849998474121129,2.572499275207523,2.7899990081787145,4.45999908447266,3,0.14818307269986497,-2.185182045521977,21.71999931335449,2.5555602650503944,21.93000030517578,-2.2000050862759086,21.790000915527344,0.14818307269986497
4912,2019-03-08,20.790000915527344,21.09000015258789,20.540000915527344,21.0,350266.0,-0.018876810214675133,1.8205133221174536,0.4565206574560859,44.37501825392899,64.7272193282017,0.5556401101278752,0.060044784617542035,1.9220940868693148,3.336609289405377,19.208348230915654,0.6499996185302699,-0.2562395326234288,-0.19299917221069407,-1.287465689202154,0.901467344780766,-0.7402324307064241,0.35423408628503594,-1.4120852316894528,16.129040197084585,-54.702104919366384,0.5472332584957299,3,0.5249996185302734,1.0149993896484375,2.984999179840088,3.1899986267089844,4.939998626708984,4,0.1596921379808416,1.6956528950292737,21.190000534057614,-2.185182045521977,21.71999931335449,2.5555602650503944,21.93000030517578,0.1596921379808416
4913,2019-03-11,21.209999084472656,21.239999771118164,20.82999992370605,20.93000030517578,303330.0,0.020201931238571058,1.4117627259365848,-1.3333333333333333,55.08979676447259,67.41476874648947,0.15683795930156563,-0.2706561516010737,1.500505574117419,2.881713837147881,17.93427559777541,0.4499988555908203,-0.04952301586298802,0.1614990234375,-0.8099517790710813,1.1329498259460813,-0.3242263778167924,0.6472244246917924,-1.7236000218847636,43.225709595568055,-25.89765500521397,0.4857254012542913,3,0.10500144958496094,0.595001220703125,2.575000762939453,2.770000457763672,4.040000915527344,0,0.1343706037005985,1.8205133221174536,20.790000915527344,1.6956528950292737,21.190000534057614,-2.185182045521977,21.71999931335449,0.1343706037005985
4914,2019-03-12,21.46999931335449,21.82999992370605,21.25,21.32999992370605,451510.0,0.012258380014366521,-2.866675991505987,0.5,58.10055776629216,66.1882212177345,-0.07324010461199038,-0.46137618400887703,1.232876797316667,2.5680149935853045,16.795845812414107,0.6200008392333949,0.19319430294299522,0.3624993324279764,-0.5569255447957993,1.281924209651752,-0.09721310618391144,0.8222117710398642,-1.8794562071665943,59.999926167113124,-7.774056973008307,0.45971243861188776,3,-0.15499877929687145,0.3350009918212926,2.4425001144409215,2.5100002288818395,4.2600002288818395,1,0.10666050250420622,1.4117627259365848,21.209999084472656,1.8205133221174536,20.790000915527344,1.6956528950292737,21.190000534057614,0.10666050250420622
4915,2019-03-13,21.3799991607666,21.700000762939453,20.739999771118164,21.3700008392334,782414.0,-0.004191902909466139,1.9538422714414827,0.07141689373297003,55.084728868160695,63.848324242454495,0.0642789296474966,-0.3034498341921825,1.3140453082167411,2.5967014975138696,15.786404716300167,0.9600009918212891,0.40415872691391286,0.21949920654297017,-0.6281966372580001,1.0671950503439405,-0.20434871535751498,0.6433471284434553,-1.6894777727227073,65.11619310662992,-0.12492554444666837,0.42384792190048437,3,-0.06499862670898438,0.4250011444091797,2.5350003242492676,2.5950002670288086,4.5,2,0.14920489519529223,-2.866675991505987,21.46999931335449,1.4117627259365848,21.209999084472656,1.8205133221174536,20.790000915527344,0.14920489519529223
4916,2019-03-14,23.729999542236328,23.940000534057614,22.90999984741211,23.09000015258789,1395894.0,0.10991583132435756,-1.0600013732910085,64.01068294544068,75.5711823351987,63.668732707839766,-2.0883303953167527,-2.5062935820978467,-1.0008978607816346,0.2068927364759361,14.695582290681013,2.560001373291012,0.6748739153820793,2.394499588012696,1.0538562802818134,3.7351428957435786,1.7241779341472565,3.0648212418781355,-3.9434990036106754,93.82349954756573,25.297207299304304,0.6703216538654405,3,-1.4899988174438477,-2.214999198913574,0.18499994277954102,0.1549997329711914,1.909999847412113,3,0.06152553813676542,1.9538422714414827,21.3799991607666,-2.866675991505987,21.46999931335449,1.4117627259365848,21.209999084472656,0.06152553813676542
4917,2019-03-15,24.29999923706055,24.34000015258789,23.56999969482422,24.229999542236328,1511939.0,0.024020215163076397,9.266568333248562,0.10937462747062043,76.44067917155093,63.791269763031224,-2.5047276538158947,-2.927913350057718,-1.5597649159215017,-0.39250041109407263,13.970580976228813,0.7700004577636719,0.7242539182838961,2.7749993324279814,0.9439287309848652,4.6060699338710975,1.8594640317064233,3.6905346331495394,-4.264288698708981,98.88886357531413,31.00254814783611,0.9155353007215579,3,-1.8599987030029332,-2.58499908447266,-2.03749942779541,-1.0824995040893555,1.2800006866455007,4,0.05555557299815894,-1.0600013732910085,23.729999542236328,1.9538422714414827,21.3799991607666,-2.866675991505987,21.46999931335449,0.05555557299815894
4918,2019-03-18,23.959999084472656,24.36000061035156,23.90999984741211,24.209999084472656,552641.0,-0.013991776265957712,-1.571444141689353,-3.571444141689192,72.05169747903302,63.32795715864769,-2.0389610259982405,-2.494495232758247,-1.2142876822628992,-0.09023673725958403,13.80498104931707,0.4500007629394496,0.7616416753805595,2.2944992065429695,0.1759255159475579,4.413072897138381,1.2352123612452637,3.3537860518406752,-3.579945376982181,88.9502366534365,21.53512456579864,1.0592868452977058,3,-1.5099983215332031,-2.0549983978271484,-1.977499008178711,-1.044999122619629,1.5400009155273438,0,0.07387314379785281,9.266568333248562,24.29999923706055,-1.0600013732910085,23.729999542236328,1.9538422714414827,21.3799991607666,0.07387314379785281
4919,2019-03-19,24.0,24.209999084472656,23.8700008392334,23.8700008392334,527632.0,0.001669487356252386,-4.230776002464897,-0.5199966430664062,73.52940168164548,63.34742129243532,-1.9606351681517715,-2.4116266961319113,-1.263385577819939,-0.15487187367715194,13.613689059038602,0.3399982452392578,0.7578603211215906,2.1780001640319817,-0.1456499207701505,4.501650248834114,1.0161751216309156,3.339825206433048,-3.2219516022234167,90.05523406376348,20.675741513737393,1.1618250424010654,3,-1.5499992370605469,-1.9074993133544922,-2.0174999237060547,-2.010000228881836,1.4699993133544886,1,0.05208333333333326,-1.571444141689353,23.959999084472656,9.266568333248562,24.29999923706055,-1.0600013732910085,23.729999542236328,0.05208333333333326
4920,2019-03-20,23.420000076293945,23.920000076293945,23.420000076293945,23.90999984741211,433414.0,-0.024166663487752316,-1.0408172798081752,-3.7692533415496574,67.6691768140966,64.21247101493101,-1.24506209499285,-1.7205822386428835,-0.7145617062223266,0.4016611988359884,13.225564898604341,0.5799999237060547,0.7495742045930456,1.471500205993653,-0.9131809893501561,3.8561814013374622,0.27915960832174846,2.6638408036655576,-2.283756457259866,35.172411071561136,-33.49048799316267,1.1923405976719041,3,-0.9699993133544922,-1.2674999237060547,-1.4375,-1.4300003051757812,1.1900005340576136,2,0.09863362333122261,-4.230776002464897,24.0,-1.571444141689353,23.959999084472656,9.266568333248562,24.29999923706055,0.09863362333122261
4921,2019-03-21,23.020000457763672,23.32999992370605,22.75,23.270000457763672,509229.0,-0.017079402955901712,2.135143773262029,0.5102043199520437,60.648157141990914,66.02059755804902,-0.6237746858521263,-1.2259186142063925,-0.35618701543089415,0.7615786398665882,12.650719637019318,0.6700000762939453,0.7179865418005669,0.9715005874633782,-1.4169738547884805,3.359975029715237,-0.22273663366254937,2.1657378085893058,-1.5613811395978452,16.7702084103381,-47.70921536042721,1.1942372211259287,3,-0.4700002670288086,-0.8675003051757812,-1.1225004196166992,-1.0300006866455078,1.8999996185302734,3,0.12423973267291455,-1.0408172798081752,23.420000076293945,-4.230776002464897,24.0,-1.571444141689353,23.959999084472656,0.12423973267291455
4922,2019-03-22,22.5,23.25,22.43000030517578,23.059999465942386,522275.0,-0.022589072433675694,-1.3428601011986343,2.2399978637695455,55.18247622357138,66.03089527572665,0.18360605065612745,-0.6046016828713618,0.12238022999830989,1.2369485251162153,12.092866745860894,0.8199996948242188,0.7000201071854661,0.3675001144409187,-1.9563518556989408,2.691352084580778,-0.7944258706290093,1.5294260995108466,-0.7512425526156008,3.626926619467214,-55.36874551661501,1.1619259850699293,3,0.05000019073486328,-0.3474998474121094,-0.6024999618530273,-0.5100002288818359,1.610000610351559,4,0.1395555284288197,2.135143773262029,23.020000457763672,-1.0408172798081752,23.420000076293945,-4.230776002464897,24.0,0.1395555284288197
4923,2019-03-25,22.56999969482422,22.79999923706055,22.149999618530273,22.40999984741211,425690.0,0.0031110975477430802,1.0967765752573262,-0.2857142857142839,54.71976036044957,65.65525111952192,0.36521656309429673,-0.595666922577351,0.014774978424558327,1.1147676552657373,11.763673056494262,0.649999618530277,0.7813316931129499,0.36799983978271555,-1.918754404171363,2.654754083736794,-0.7753772821943237,1.5113769617597548,-0.5601179311431039,20.38835850386053,-32.217011288222864,1.1433771219770397,3,-0.01999950408935547,-0.14999961853027344,-0.6724996566772461,-0.5799999237060547,1.8299999237060547,0,0.13336288301200505,-1.3428601011986343,22.5,2.135143773262029,23.020000457763672,-1.0408172798081752,23.420000076293945,0.13336288301200505
4924,2019-03-26,22.53000068664551,22.79999923706055,22.38999938964844,22.61000061035156,394853.0,-0.0017722201470777854,-1.2777610002914435,-0.4999999999999556,56.1270935397696,65.77106941636735,0.6385383819846275,-0.4777773483905996,0.037850088953216954,1.1158742200174991,11.472198137584716,0.4099998474121094,0.9719728507487808,0.2630007743835492,-1.980924986974781,2.5069265357418793,-0.8589621062956141,1.3849636550627125,-0.3800010681152379,21.468981346781955,-27.074198914217366,1.1219628806791648,3,0.7249994277954066,-0.10500049591064808,-0.6325006484985387,-0.5400009155273473,1.879999160766598,1,0.13182419985965343,1.0967765752573262,22.56999969482422,-1.3428601011986343,22.5,2.135143773262029,23.020000457763672,0.13182419985965343
4925,2019-03-27,22.78000068664551,23.040000915527344,22.63999938964844,22.63999938964844,458752.0,0.011096315684898661,-4.7142545741883115,-1.750017881410641,62.55924684714877,64.32529880658403,0.679466128472324,-0.6293025100318133,-0.2220044316849581,0.8095187805457407,11.06975176897413,0.5100002288818324,1.1122103173032514,0.430000782012943,-1.7573791143896926,2.6173806784155786,-0.663689166188373,1.523690730214259,-0.6300010681152379,53.38990721882825,0.5902399102265647,1.0936899482013176,3,0.4749994277954066,-0.32999992370605824,-1.7100009918212926,-0.7900009155273473,0.6199989318847621,2,0.11808597654195663,-1.2777610002914435,22.53000068664551,1.0967765752573262,22.56999969482422,-1.3428601011986343,22.5,0.11808597654195663
4926,2019-03-28,22.65999984741211,23.3700008392334,22.57999992370605,22.76000022888184,780421.0,-0.005267815435306411,-5.076924769834435,-0.7142818217735707,65.45453857605214,63.10461651819527,0.7059657153678458,-0.4048311576197854,-0.1473055047524099,0.872692625438372,10.159449724431559,0.7900009155273473,1.2309365562963848,0.23049993515014577,-1.8750461625985722,2.3360460328988637,-0.8222731137242114,1.283272984024503,-0.28900012969970845,41.803255621982636,-14.989133694559477,1.052773048874358,3,0.5950002670288086,-0.20999908447265625,-1.5999999046325684,-0.6700000762939453,1.1300010681152344,3,0.08605475622552361,-4.7142545741883115,22.78000068664551,-1.2777610002914435,22.53000068664551,1.0967765752573262,22.56999969482422,0.08605475622552361
4927,2019-03-29,23.35000038146973,23.59000015258789,22.70000076293945,22.79999923706055,724554.0,0.03045015616522262,-1.3733377414391263,-5.49999046329302,66.93038571589386,62.535581877846475,-0.14858945483836905,-1.0120420828344123,-0.8816493341415743,0.1257877054041181,10.339266831703803,0.9300003051757812,1.40408563558643,0.8350004196167014,-1.2744318125648917,2.9444326517982944,-0.2197156964740934,1.889716535707496,-0.7801005744934137,83.33335540911976,23.79938247986383,1.054716116090796,3,-0.17000102996826527,-0.899999618530277,-2.2000002861022985,-1.360000610351566,-0.47000122070312855,4,0.06723767319807616,-5.076924769834435,22.65999984741211,-4.7142545741883115,22.78000068664551,-1.2777610002914435,22.53000068664551,0.06723767319807616
4928,2019-04-01,23.8700008392334,23.979999542236328,23.3700008392334,23.61000061035156,744844.0,0.022269826521130742,1.5416737861454282,0.47272670525283367,68.23708858675363,61.94754708952516,-0.762928821177411,-1.442164900621112,-1.4379634813577304,-0.43414096270649694,10.827692918229044,0.629999160766598,1.262505869226029,1.2510008811950684,-0.9123386133773117,3.4143403757674484,0.1693311339088801,2.3326706284812566,-1.2900009155273473,93.0818432423484,32.218547598099974,1.0816697472861896,4,-0.8050012588500977,-1.4200000762939453,-2.621250629425049,-1.8800010681152344,1.2099990844726527,0,0.010054451725183489,-1.3733377414391263,23.35000038146973,-5.076924769834435,22.65999984741211,-4.7142545741883115,22.78000068664551,0.010054451725183489
4929,2019-04-02,24.1299991607666,24.43000030517578,23.82999992370605,23.95000076293945,603803.0,0.010892262773022798,-1.8571441546586667,0.6923009206617069,70.37037037037035,62.24767970688892,-1.120365959692041,-1.6115174079702292,-1.7307134523839665,-0.7450959823369416,11.22425173008834,0.6000003814697301,1.0614772492491937,1.4009992599487298,-0.8372602952207338,3.6392588151181933,0.281869482363998,2.5201290375334615,-1.429998397827152,83.7837252676216,22.489350551524588,1.119129777584732,4,-0.8399991989135742,-1.644998550415039,-2.821249485015869,-2.1399993896484375,0.3800010681152379,1,0.01118941015972652,1.5416737861454282,23.8700008392334,-1.3733377414391263,23.35000038146973,-5.076924769834435,22.65999984741211,0.01118941015972652
4930,2019-04-03,24.540000915527344,24.82999992370605,24.45000076293945,24.45000076293945,526404.0,0.016991370452568155,-7.444411477980091,0.5000052982378159,58.41997029136822,62.00010339015306,-1.5140015077846734,-1.8966622335882128,-2.1709898014378695,-1.2072213842405723,11.964212359793436,0.7000007629394496,0.9093952486028662,1.6700009346008287,-0.6542691720155496,3.994271041217207,0.5078658812926378,2.8321359879090195,-1.6324002075195345,87.11115519205745,28.695056771158313,1.1621350533081893,4,-1.0500011444091797,-1.8550004959106445,-3.2212510108947754,-2.5500011444091797,-0.09000015258789418,2,-0.005297516840473193,-1.8571441546586667,24.1299991607666,1.5416737861454282,23.8700008392334,-1.3733377414391263,23.35000038146973,-0.005297516840473193
4931,2019-04-04,24.32999992370605,24.56999969482422,24.239999771118164,24.56999969482422,452638.0,-0.008557497309970241,1.7500019868233874,-2.666659602424382,50.33708616452985,61.46172671692622,-1.227745877547111,-1.517143569093438,-2.0027096971981138,-1.0498169839658473,11.917516041259882,0.3299999237060547,0.7309024482874875,1.3029999732971156,-0.9670253752055515,3.5730253217997827,0.1679872990457838,2.4380126475484474,-1.1532633255004896,76.52581234726654,22.269670310470687,1.1350126742513333,4,-0.8400001525878871,-1.644999504089352,-3.0112500190734828,-2.340000152587887,-0.29999923706053977,3,-0.03822442696638184,-7.444411477980091,24.540000915527344,-1.8571441546586667,24.1299991607666,1.5416737861454282,23.8700008392334,-0.03822442696638184
4932,2019-04-05,24.11000061035156,24.479999542236328,24.0,24.29999923706055,484140.0,-0.009042306372559206,-1.341462053052224,0.7916616996082163,51.732118504004944,61.1297665106546,-0.8441190631177093,-1.0916338819479456,-1.841710131412576,-0.8756052739446218,11.254109277099039,0.4799995422363281,0.6162397084135236,0.917000675201411,-1.139794352951082,2.973795703353904,-0.11139683887483542,1.9453981892776575,-0.7018071465759306,50.68494761319978,0.7836102868042474,1.0283975140762458,4,-0.5000009536743129,-1.4250001907348597,-2.6575007438659632,-2.120000839233395,0.9399986267089915,4,-0.013272488043273856,1.7500019868233874,24.32999992370605,-7.444411477980091,24.540000915527344,-1.8571441546586667,24.1299991607666,-0.013272488043273856
4933,2019-04-08,24.059999465942386,24.149999618530273,23.81999969482422,24.10000038146973,373243.0,-0.002073875700679406,3.7143051771119557,0.21053265605235424,50.69123775880493,60.525782534991855,-0.6264079946438343,-0.8613311807417823,-1.8447691055393385,-0.8660797983073145,10.693730818617768,0.3299999237060547,0.5893837086860465,0.7244995117187543,-1.1397174508121957,2.588716474249704,-0.20760896954672248,1.656607992984231,-0.4527530977764975,23.76234819113561,-20.189832996130765,0.9321084812654752,4,-0.35499954223633523,-1.3749990463256871,-2.4874997138977086,-2.0699996948242223,0.8400001525878871,0,-0.0490440702979279,-1.341462053052224,24.11000061035156,1.7500019868233874,24.32999992370605,-7.444411477980091,24.540000915527344,-0.0490440702979279
4934,2019-04-09,23.76000022888184,24.31999969482422,23.68000030517578,24.1299991607666,259433.0,-0.012468796497074108,-1.415097598894455,9.249761586877653,54.18719258107408,59.595554283205765,-0.14928367905201156,-0.4015626716914049,-1.5972519266049758,-0.6187709486803818,10.990265931287801,0.6399993896484375,0.6411775768913408,0.3100002288818402,-1.3408751898320084,1.9608756475956888,-0.5154374804750859,1.1354379382387663,1.0699996948242116,6.956517412440561,-36.53211594672753,0.8254377093569247,4,-0.055000305175788355,-1.0749998092651403,-2.1350002288818395,-1.7700004577636754,0.5399990081787109,1,0.05555554217628611,3.7143051771119557,24.059999465942386,-1.341462053052224,24.11000061035156,1.7500019868233874,24.32999992370605,0.05555554217628611
4935,2019-04-10,24.56999969482422,24.56999969482422,23.729999542236328,23.729999542236328,382416.0,0.03409088628533641,1.0,-2.270277236501625,67.33779433752298,59.8048049233692,-0.7584262445254026,-1.0122186757245508,-2.4526927988172353,-1.4697810385062908,10.850224348463303,0.8400001525878906,0.7219166520091562,0.9604996681213365,-0.44672167010854125,2.367721006351214,0.2568889990063994,1.6641103372362736,0.23700023651122848,100.0,50.93685127837024,0.7036106691149383,4,-0.8049993515014684,-1.8849992752075195,-2.9499993324279785,-2.5799999237060547,0.13000106811523082,2,-0.002441980736166527,-1.415097598894455,23.76000022888184,3.7143051771119557,24.059999465942386,-1.341462053052224,24.11000061035156,-0.002441980736166527
4936,2019-04-11,25.190000534057614,25.35000038146973,24.45000076293945,24.6200008392334,494823.0,0.025234059704282386,1.0224724398648994,0.678570942002984,79.4310677350598,61.19376959216541,-1.097186266264476,-1.599224753294017,-3.09832755443745,-2.12409081318766,10.98579071224368,0.8999996185302805,0.8237965825972253,1.507500457763669,-0.06751319804039113,3.082514113567729,0.7199936298616372,2.295007285665701,-1.5100002288818324,90.41917125134587,34.13768957494686,0.7875068279020302,4,-0.8299999237060511,-2.2449998855590785,-3.535000324249264,-3.2000007629394496,-0.5100002288818324,3,-0.029376727091278254,1.0,24.56999969482422,-1.415097598894455,23.76000022888184,3.7143051771119557,24.059999465942386,-0.029376727091278254
4937,2019-04-12,25.649999618530273,25.649999618530273,25.020000457763672,25.10000038146973,592950.0,0.018261178035734016,1.2909092170149605,0.9649114588213247,81.04838011912472,62.61724642909553,-1.3372461253900383,-2.058436617208045,-3.5846242906179384,-2.621660780105472,10.902265398120669,0.6299991607666016,0.8846140008732739,1.8999995231628404,0.11221658216943098,3.6877824641562498,1.0061080526661357,2.793890993659545,-1.936599311828612,100.0,37.559865319280135,0.8938914704967047,4,-0.9849996566772461,-2.554999351501465,-3.994999408721924,-3.6599998474121094,-1.0599994659423828,4,-0.06315785403421326,1.0224724398648994,25.190000534057614,1.0,24.56999969482422,-1.415097598894455,23.76000022888184,-0.06315785403421326
4938,2019-04-15,25.729999542236328,25.8700008392334,25.59000015258789,25.729999542236328,240334.0,0.0031189054540281536,-1.0000136239782016,0.0,81.99997634888597,63.90942487115282,-1.2579452355820422,-2.1070637812841966,-3.6856987846721623,-2.73244161394053,10.863603940916214,0.2800006866455078,0.9545236279540923,1.8914994239807115,-0.10330701235711715,3.88630586031854,0.8940962058117989,2.888902642149624,-1.939135263061523,93.6072482714113,24.91114377020203,0.9974032181689135,4,-0.9549989700317383,-2.424999237060547,-4.169999122619629,-3.739999771118164,-1.1999988555908168,0,-0.026428306151329073,1.2909092170149605,25.649999618530273,1.0224724398648994,25.190000534057614,1.0,24.56999969482422,-0.026428306151329073
4939,2019-04-16,25.25,25.520000457763672,25.0,25.059999465942386,453711.0,-0.018655248767043275,-2.3548474426102417,100.0,73.61375362095265,65.59762301888443,-0.6731555514562366,-1.6112241050263023,-3.236976864077043,-2.290318436814605,10.565594828880586,0.7299995422363281,0.9574549636728378,1.3489998817443833,-0.7430691076092302,3.441068871097997,0.3029653870675766,2.39503437642119,-1.3343875272216792,71.02801572581257,0.3794309365168971,1.0460344946768072,4,-0.47499942779541016,-1.9449996948242188,-3.689999580383301,-3.260000228881836,-0.6499996185302699,1,-0.013861401246325844,-1.0000136239782016,25.729999542236328,1.2909092170149605,25.649999618530273,1.0224724398648994,25.190000534057614,-0.013861401246325844
4940,2019-04-17,25.729999542236328,25.81999969482422,25.1299991607666,25.1299991607666,324978.0,0.019009882860844707,-1.3000003178912367,3.157887868292987,77.4597460735575,68.61125189766528,-1.0801962582111315,-2.012471444986055,-3.7413870100900795,-2.8147292933361925,10.8827096897548,0.6900005340576172,0.9245233332328127,1.7134994506835923,-0.5172260906189976,3.9442249919861823,0.5981366800322974,2.8288622213348873,-1.6971237674707034,90.14075426231955,15.18895360696176,1.1153627706512945,4,-0.9549989700317383,-2.424999237060547,-4.169999122619629,-3.739999771118164,-0.9899997711181641,2,-0.05557716014834757,-2.3548474426102417,25.25,-1.0000136239782016,25.729999542236328,1.2909092170149605,25.649999618530273,-0.05557716014834757
4941,2019-04-18,25.8799991607666,26.09000015258789,25.399999618530273,25.68000030517578,418685.0,0.00582975597352986,1.2258051615245233,0.33333121405842203,75.0494966487313,71.20207169152377,-1.103222087036297,-2.041910992279334,-3.7765791930543706,-2.997541841834071,12.030567409218254,0.6900005340576172,0.859040867581438,1.7204991340637221,-0.6058843580908579,4.046882626218302,0.5573073879864339,2.8836908801410104,-1.7368958821329095,80.73385665839565,6.559619346755014,1.1631917460772894,4,-0.9949989318847656,-1.7599992752075195,-4.319998741149902,-3.8899993896484375,-1.3599987030029297,3,-0.0455949936666149,-1.3000003178912367,25.729999542236328,-2.3548474426102417,25.25,-1.0000136239782016,25.729999542236328,-0.0455949936666149
4942,2019-04-23,25.63999938964844,25.899999618530273,25.20000076293945,25.899999618530273,397059.0,-0.009273561781330875,4.384601841323433,-1.3000085831179429,68.55344956300918,73.1867618919909,-0.6966260268644433,-1.6386218005828361,-3.4105880527896204,-2.750090123250448,13.186229430467883,0.6999988555908239,0.8812404897022219,1.3234993934631376,-0.9546459251959902,3.6016447121222654,0.1844267341335737,2.4625720527927015,-1.3411443610984115,58.71553211519716,-12.527235081565081,1.1390726593295641,4,-0.7549991607666051,-1.519999504089359,-3.762498855590824,-3.649999618530277,-1.2299995422363317,1,-0.03744146284419325,1.2258051615245233,25.8799991607666,-1.3000003178912367,25.729999542236328,-2.3548474426102417,25.25,-0.03744146284419325
4943,2019-04-24,25.57999992370605,25.86000061035156,25.420000076293945,25.790000915527344,412296.0,-0.0023400728303688556,1.514286025689264,0.8076954113634109,65.86434201058765,74.48422293971463,-0.44515256149698956,-1.414057981065401,-3.2365590635473467,-2.6921728952083406,14.126586647939787,0.44000053405761363,0.9726870877630382,1.1129999160766566,-1.075265806107435,3.301265638260748,0.01886705498461083,2.2071327771687024,-1.1378532852329926,53.21099472591896,-15.766082049375207,1.0941328610920464,4,-0.6700000762939418,-1.460000038146969,-3.5024995803832972,-3.590000152587887,-1.100000381469723,2,-0.03870210219198189,4.384601841323433,25.63999938964844,1.2258051615245233,25.8799991607666,-1.3000003178912367,25.729999542236328,-0.03870210219198189
4944,2019-04-25,25.5,25.85000038146973,25.38999938964844,25.70000076293945,322215.0,-0.003127440341855192,-1.1904705679331167,0.9523800873742869,61.32074962437811,73.81566241603187,-0.10323346868542416,-1.1595978209817872,-3.053681011933822,-2.6133044985252063,15.100964347928414,0.46000099182128906,1.0815247295556034,0.8845000267028809,-1.1478429538513133,2.916843007257075,-0.13167146357421444,1.9006715169799762,-0.9260250803977534,38.54171426754908,-26.979026237815646,1.0161714902770969,4,-0.22999954223632812,-1.380000114440918,-3.3224992752075195,-3.510000228881836,-1.139999389648441,3,-0.03803918875899959,1.514286025689264,25.57999992370605,4.384601841323433,25.63999938964844,1.2258051615245233,25.8799991607666,-0.03803918875899959
4945,2019-04-26,25.46999931335449,25.540000915527344,25.059999465942386,25.40999984741211,390582.0,-0.0011764975155102997,3.7999504095976144,-0.2999961853172738,64.03940979269083,72.1054782002131,0.07583242372069066,-0.9673318230488412,-2.9199967821251924,-2.571687896979956,16.21733070423342,0.4800014495849574,1.2114215801106312,0.7199994087219217,-1.1504799734384221,2.5904787908822655,-0.21524028235824844,1.6552390998020918,-0.7747423751133908,39.805783891988035,-23.318135582271267,0.9352396910801716,4,0.07500076293945668,-1.3499994277954066,-3.198748588562008,-3.4799995422363246,-0.07999992370604758,4,-0.034157791729055864,-1.1904705679331167,25.5,1.514286025689264,25.57999992370605,4.384601841323433,25.63999938964844,-0.034157791729055864
4946,2019-04-29,24.61000061035156,24.790000915527344,24.31999969482422,24.34000015258789,320972.0,-0.03376516396496376,-2.0322525072294346,4.500047684140462,55.31915238994998,69.24667511919368,0.9441986068867152,0.04874571146212148,-1.9612686481538937,-1.7202846506738148,16.946631961626345,1.1499996185302699,1.3395351675525191,-0.2374993324279835,-1.8322384947401567,1.3572398298841897,-1.03486891358407,0.5598702487281031,1.4799995422363317,18.35448921080406,-44.42850012033832,0.7973695811560867,4,0.5949993133544957,-0.4900007247924769,-2.308750152587887,-2.620000839233395,0.7699985504150426,0,0.005282371293884758,3.7999504095976144,25.46999931335449,-1.1904705679331167,25.5,1.514286025689264,25.57999992370605,0.005282371293884758
4947,2019-04-30,24.920000076293945,25.1200008392334,24.489999771118164,24.5,551315.0,0.012596483472332443,-1.8636377429157256,1.5555532008081698,58.669369259201964,66.65438544256212,0.580840591042918,-0.14503876099914947,-2.175927515301076,-2.0336514425604726,17.61479474387298,0.6300010681152344,1.3492205847721728,-0.005999851226807351,-1.4364707425038503,1.4244710400502356,-0.7212352968653271,0.7092355944117124,1.1346000671386705,38.961040569529096,-27.569842488589252,0.7152354456385207,4,0.2849998474121094,-0.8000001907348633,-2.5687499046325684,-2.9300003051757812,-0.11000061035155895,1,-0.016051349009055138,-2.0322525072294346,24.61000061035156,3.7999504095976144,25.46999931335449,-1.1904705679331167,25.5,-0.016051349009055138
4948,2019-05-02,24.11000061035156,24.920000076293945,24.11000061035156,24.920000076293945,395991.0,-0.03250399131069537,1.0000000000000089,-1.9285698066766357,53.19927485823011,64.38611002448184,1.2704817346878272,0.7208195805095379,-1.298666248339945,-1.2440583075251759,17.735787763644055,0.8099994659423864,1.221791831824806,-0.8279993057251005,-2.224801211426083,0.5688025999758821,-1.5264002585755918,-0.1295983528746092,1.9099075241088883,0.0,-71.00702316820448,0.6984009528504906,5,0.9899997711181676,0.009999275207523084,-1.758750438690182,-2.120000839233395,1.0399990081787145,3,0.012442937763002204,-1.8636377429157256,24.920000076293945,-2.0322525072294346,24.61000061035156,3.7999504095976144,25.46999931335449,0.012442937763002204
4949,2019-05-03,24.399999618530273,24.5,23.989999771118164,23.989999771118164,338202.0,0.012028162622866212,-1.4878069204216637,-0.506172984861291,48.28282579184911,61.144229993180915,0.9467960846197911,0.4765167301666331,-1.5076202705033381,-1.5335045446950488,17.392829109828263,0.5100002288818359,1.033770012259506,-0.5515003204345703,-1.9203606235700512,0.8173599827009106,-1.2359304720023125,0.13292983113317192,1.5435122149658191,26.451583528887696,-39.19898100374718,0.6844301515677408,5,0.6400003433227539,-0.15999984741210938,-1.9149994850158691,-2.4099998474121094,1.6400012969970703,4,0.00327868544904808,1.0000000000000089,24.11000061035156,-1.8636377429157256,24.920000076293945,-2.0322525072294346,24.61000061035156,0.00327868544904808
4950,2019-05-06,24.40999984741211,24.40999984741211,23.489999771118164,23.79999923706055,310516.0,0.0004098454523844275,2.016390674637917,1.487806920421655,41.01380544227919,57.36248652579734,0.8156357217281887,0.48093559847751166,-1.4354330494806007,-1.5440059354222768,16.875938474528212,0.9200000762939453,0.82000829058412,-0.535000038146972,-1.913289894156705,0.843289817862761,-1.2241449661518367,0.15414488985789276,1.4163012623413067,56.44168548660762,-5.8248311471318885,0.689144928004866,5,0.2849998474121094,-0.07499980926513672,-1.5699996948242188,-2.4200000762939453,1.5300006866455043,0,-0.0020483096015198043,-1.4878069204216637,24.399999618530273,1.0000000000000089,24.11000061035156,-1.8636377429157256,24.920000076293945,-0.0020483096015198043
4951,2019-05-07,23.399999618530273,24.36000061035156,23.20000076293945,24.36000061035156,564484.0,-0.04137649468231819,1.4166638520058115,-1.5737705430622642,26.99384421199133,52.74475259790646,1.6057104321118238,1.4943039085466872,-0.3574780985965269,-0.5233002140786382,16.73003577614095,1.2099990844726598,0.6506593445533504,-1.498500251770018,-3.0195144388909654,0.02251393535092916,-2.2590073453304917,-0.7379931582095445,2.239397384132321,10.416606648103297,-45.13218083855217,0.7605070935604742,5,1.1300010681152308,0.9350004196166992,-0.5474991798400879,-1.4099998474121094,2.300001144409176,1,0.0850427266478373,2.016390674637917,24.40999984741211,-1.4878069204216637,24.399999618530273,1.0000000000000089,24.11000061035156,0.0850427266478373
4952,2019-05-08,23.790000915527344,23.940000534057614,23.209999084472656,23.309999465942386,588442.0,0.016666722365594966,-1.1470561011115774,-0.500000993409718,31.346156103372536,48.909398608215895,1.0344758370386309,1.137415733146529,-0.6671441364713786,-0.8983034550319431,16.896463222660994,0.7300014495849574,0.4033522310623532,-1.0924989700317376,-2.654614176196212,0.46961623613273673,-1.873556573113973,-0.3114413669495022,1.6054564631629376,34.302348146710784,-15.753498645942145,0.7810576030822364,5,0.7349996566772461,0.6049995422363281,-0.9375004768371582,-1.8000011444091797,1.2599983215332067,2,0.0668347282072399,1.4166638520058115,23.399999618530273,2.016390674637917,24.40999984741211,-1.4878069204216637,24.399999618530273,0.0668347282072399
4953,2019-05-09,22.8799991607666,23.8700008392334,22.729999542236328,23.8700008392334,519534.0,-0.03825143840859624,1.303029018622627,-2.062497268128713,28.952032038041338,45.31287443195626,1.6999760911056114,2.060104788054886,0.30266924525830063,0.024750445115898856,17.498073960088178,1.1400012969970703,0.1365771469315149,-1.9435007095336907,-3.711928544397942,-0.17507287466943922,-2.827714626965818,-1.0592867921015632,2.295912556348597,8.474552527505685,-37.32036158192803,0.8842139174321263,5,1.2550010681152344,1.5300006866455078,-0.06499910354614258,-0.8899993896484375,1.8700008392333984,3,0.08435316328530496,-1.1470561011115774,23.790000915527344,1.4166638520058115,23.399999618530273,2.016390674637917,24.40999984741211,0.08435316328530496
4954,2019-05-10,25.07999992370605,25.3799991607666,23.899999618530273,23.95000076293945,1938788.0,0.09615388302600514,-1.4065004845900508,-1.1414113585308432,45.57823411704164,43.26163269021747,-0.6323671620857212,-0.037876397651196214,-1.8123343749140908,-2.1553403009365013,17.55909270308168,2.5,-0.02927917002537228,0.19050006866454794,-1.5079507185757102,1.888950855904806,-0.6587253249555829,1.0397254622846788,-2.350000381469723,88.67927244355853,46.490579647935085,0.8492253936201295,5,-1.0250005722045863,-0.6700000762939418,-2.322499752044674,-3.090000152587887,0.2199993133544993,4,0.002791056420939464,1.303029018622627,22.8799991607666,-1.1470561011115774,23.790000915527344,1.4166638520058115,23.399999618530273,0.002791056420939464
4955,2019-05-13,24.51000022888184,25.1299991607666,24.40999984741211,25.1299991607666,613758.0,-0.02272726062831598,1.322582431443004,-0.5486720286271268,41.18404857675473,41.69106559986244,-0.23787962920847505,0.5558990477498043,-1.1586623971115664,-1.5733331116546623,17.356241506350838,0.7199993133544922,-0.19738750114704118,-0.3764996528625453,-2.077536564575471,1.3245372588503805,-1.2270181087190082,0.47401880299391763,-1.7800006866455114,67.16984690106199,28.62350209221016,0.8505184558564634,5,-0.45500087738037465,-0.10000038146973012,-1.6224999427795446,-2.5200004577636754,0.6700000762939418,0,0.06242352804397755,-1.4065004845900508,25.07999992370605,1.303029018622627,22.8799991607666,-1.1470561011115774,23.790000915527344,0.06242352804397755
4956,2019-05-14,24.45000076293945,25.07999992370605,24.09000015258789,24.60000038146973,443698.0,-0.0024479586039206636,-1.2758593474243063,0.24193528539523462,42.16074701722341,39.8567742396426,-0.2268149402798656,0.587751378975554,-1.0123507730606427,-1.4988387262657774,16.254567908489186,0.9899997711181605,-0.3439060510848577,-0.3994991302490263,-2.104926385436471,1.3059281249384185,-1.2522127578427487,0.4532144973446961,-1.6670012283325164,64.90571578485954,27.716368910216055,0.8527136275937232,5,-0.39500141143798473,-0.0400009155273402,-1.362500667572018,-2.4600009918212855,0.9200000762939489,1,0.060940684033706116,1.322582431443004,24.51000022888184,-1.4065004845900508,25.07999992370605,1.303029018622627,22.8799991607666,0.060940684033706116
4957,2019-05-15,24.03000068664551,24.60000038146973,23.440000534057614,24.51000022888184,401625.0,-0.017177916694815054,2.515151865445214,3.2000050862758043,40.251578060934435,38.41814126216529,0.059968565072033186,0.9277274401752891,-0.5275150117032261,-1.042049461998655,15.067064989065127,1.1599998474121165,-0.5237853679810698,-0.7384992599487283,-2.437715760220705,0.9607172403232482,-1.5881075100847148,0.11110899018725817,-1.1950611595153866,49.056654020583665,13.319993606564907,0.8496082501359875,5,0.02499866485595348,0.379999160766598,-0.9425005912780797,-2.0400009155273473,1.269998550415039,2,0.06949646394400766,-1.2758593474243063,24.45000076293945,1.322582431443004,24.51000022888184,-1.4065004845900508,25.07999992370605,0.06949646394400766
4958,2019-05-16,25.04999923706055,25.04999923706055,24.04999923706055,24.04999923706055,440282.0,0.04244687978647854,1.0,-2.0833353201567206,47.469061901942126,38.327723052175635,-0.908172911682442,-0.1537077577849466,-1.474324370764176,-2.0242232493873864,13.443224018141917,1.019998550415039,-0.5844661960729134,0.3154993057251012,-1.3290444481627368,1.9600430596129392,-0.5067725712188178,1.1377711826690202,-2.1641585172576967,82.98968261303037,45.641211775161665,0.8222718769439198,5,-0.9949998855590856,-0.639999389648441,-1.9024991989135778,-3.0599994659423864,0.22000122070312145,3,0.0,2.515151865445214,24.03000068664551,-1.2758593474243063,24.45000076293945,1.322582431443004,24.51000022888184,0.0
4959,2019-05-17,24.899999618530273,25.040000915527344,24.45000076293945,24.93000030517578,409483.0,-0.005988008906138376,3.7199652102263907,-0.030000686645507812,46.83684905100393,38.974727897589496,-0.7596778230987944,-0.032963801412783766,-1.2558828562517128,-1.8432739572280425,12.606166773852484,0.5999984741211009,-0.6997464860540354,0.18299970626831197,-1.4458206330836525,1.8118200456202764,-0.631410463407672,0.997409875944296,-1.9642757299081453,86.39054857197034,47.31419345144339,0.8144101696759827,5,-0.8450002670288086,-0.48999977111816406,-1.7049994468688965,-2.9099998474121094,0.3400001525878906,4,-0.006024081157762207,1.0,25.04999923706055,2.515151865445214,24.03000068664551,-1.2758593474243063,24.45000076293945,-0.006024081157762207
4960,2019-05-20,24.29999923706055,24.88999938964844,24.270000457763672,24.82999992370605,366018.0,-0.024096401231396447,-1.1016975453320048,17.666285205670818,48.22856358119424,41.334141160834264,-0.19771365646635175,0.47896851497986503,-0.5862315166174241,-1.219171104774528,11.518572993392114,0.6299991607666016,-0.7416232648052059,-0.3455006599426227,-1.911419985290248,1.2204186654050027,-1.1284603226164336,0.4374590027311882,-1.3153898429955326,52.43896482103524,10.297715507489826,0.7829596626738121,5,-0.24499988555908558,0.11000061035155895,-1.1049990653991735,-2.3099994659423864,0.5900001525878906,0,0.041152264666530325,3.7199652102263907,24.899999618530273,1.0,25.04999923706055,2.515151865445214,24.03000068664551,0.041152264666530325
4961,2019-05-21,24.70000076293945,24.739999771118164,23.93000030517578,24.29999923706055,592504.0,0.016460968659984365,2.375000993411694,-0.7547188823671213,48.755660282300454,43.26853051404847,-0.44021016099276267,-0.014723063348878185,-0.8934119209491271,-1.5894657104799244,10.263034263847723,0.8099994659423828,-0.76444368532756,0.11350078582763246,-1.3415704141176157,1.5685719857728806,-0.6140348141449898,0.8410363858002547,-1.6674835735404017,78.26094682757875,34.2419726160641,0.7275355999726232,5,-0.6450014114379847,-0.2900009155273402,-1.475000381469723,-2.725000381469723,0.019998550415039062,1,0.019433179247368093,-1.1016975453320048,24.29999923706055,3.7199652102263907,24.899999618530273,1.0,25.04999923706055,0.019433179247368093
4962,2019-05-22,24.68000030517578,25.43000030517578,24.1200008392334,24.1200008392334,509003.0,-0.0008097351071210124,-3.678573983058641,1.3999933243052758,53.540369433150445,46.000568002393926,-0.3136728480076947,-0.07413169981919054,-0.7660138221123844,-1.5509097351374876,9.008380408879969,1.3099994659423828,-0.7512748713695494,0.14150028228759837,-1.2280677881059,1.5110683526810966,-0.5432837529091508,0.8262843174843475,-1.6005334763493835,50.0,0.39586423074849364,0.6847840351967484,5,-0.24499988555908203,-0.2700004577636719,-1.0274996757507324,-2.4600000381469727,0.31999969482421875,2,0.027957881909463023,2.375000993411694,24.70000076293945,-1.1016975453320048,24.29999923706055,3.7199652102263907,24.899999618530273,0.027957881909463023
4963,2019-05-23,24.59000015258789,24.93000030517578,24.25,24.3700008392334,672163.0,-0.003646683609198176,-1.9565166913377534,0.39285629136140543,51.2101938375421,46.626341304671755,0.04961756124993855,-0.06545879348796291,-0.5809873992133063,-1.4378988692985821,7.68592350056716,0.6800003051757812,-0.5665365359683392,0.10100011825561594,-1.1786856626634936,1.3806858991747255,-0.5388427722039388,0.7408430087151707,-1.416511984707519,43.999989827473954,-8.18030741576348,0.6398428904595548,5,-0.1549997329711914,-0.18000030517578125,-0.7100000381469727,-2.2200002670288086,0.46999931335449574,3,0.028873488412644033,-3.678573983058641,24.68000030517578,2.375000993411694,24.70000076293945,-1.1016975453320048,24.29999923706055,0.028873488412644033
4964,2019-05-24,24.53000068664551,25.03000068664551,24.399999618530273,24.899999618530273,413286.0,-0.0024399945331462503,-1.0000000000000113,-1.6818185758996917,50.759498652422586,47.690280201968186,0.026144433455495886,-0.08627881623448985,-0.43308149301926946,-1.359474787372971,6.382429713733154,0.6300010681152379,-0.4194773195468855,0.08950061798095987,-1.0991381217435219,1.2781393577054416,-0.504818751881281,0.6838199878432007,-1.2662520332733216,40.000025431315336,-11.160347454847582,0.5943193698622403,5,-0.09500026702881215,-0.12000083923340199,-0.4900002479553258,-2.050000190734867,-0.36000061035156605,4,0.03016713209963462,-1.9565166913377534,24.59000015258789,-3.678573983058641,24.68000030517578,2.375000993411694,24.70000076293945,0.03016713209963462
4965,2019-05-27,24.60000038146973,24.770000457763672,24.290000915527344,24.649999618530273,168345.0,0.002853636072759125,2.310331219910026,0.13513346323960693,58.62069154513267,49.51916292729144,-0.033241912018532105,-0.23694692758154545,-0.40964748683522956,-1.4104557710629884,5.484279521836009,0.4799995422363281,-0.15983657623261394,0.2030002593994169,-0.88655025172352,1.2925507705223538,-0.34177499616205154,0.7477755149608853,-1.2496016620253982,44.66667175292993,-11.166366774368754,0.5447752555614691,5,-0.1649999618530309,-0.19000053405762074,-0.5599999427795446,-2.1199998855590856,-0.6700000762939489,0,0.02601623494813121,-1.0000000000000113,24.53000068664551,-1.9565166913377534,24.59000015258789,-3.678573983058641,24.68000030517578,0.02601623494813121
4966,2019-05-28,24.739999771118164,25.209999084472656,24.68000030517578,24.940000534057614,990395.0,0.005691032011279518,-2.3124955296473786,4.000076295109697,57.07897701318347,51.38887392198578,-0.1427953640066839,-0.3865250887156755,-0.5284190967044502,-1.5221263535995817,5.775020667943847,0.6099987030029261,-0.15858889582580815,0.3364996910095215,-0.759930503520664,1.432929885539707,-0.21171540625557128,0.8847147882746142,-1.3064169882445746,47.328182033933345,-10.764512714649726,0.5482150972650929,5,-0.05999946594238281,-0.3299999237060547,-0.6999993324279785,-2.2599992752075195,-0.4499988555908203,1,0.006063040417057186,2.310331219910026,24.60000038146973,-1.0000000000000113,24.53000068664551,-1.9565166913377534,24.59000015258789,0.006063040417057186
4967,2019-05-29,24.520000457763672,24.86000061035156,24.3799991607666,24.63999938964844,349206.0,-0.008892454138634376,-1.3999980926586253,0.5999923706346009,63.62127651080589,53.18356443408175,0.17212022910178604,-0.20873098984601768,-0.3076863491673585,-1.2902780725148801,5.545556402009555,0.4800014495849574,-0.07503778285168039,0.13650035858154297,-0.9345597332715023,1.2075604504345883,-0.39902968734498145,0.6720304045080674,-1.0065609739979955,28.125074505877024,-34.74678004118104,0.5355300459265228,5,0.15999984741210938,-0.2050008773803711,-0.01750040054321289,-1.9300003051757812,-0.8400001525878906,2,0.0081565600267961,-2.3124955296473786,24.739999771118164,2.310331219910026,24.60000038146973,-1.0000000000000113,24.53000068664551,0.0081565600267961
4968,2019-05-30,24.40999984741211,24.79999923706055,24.31999969482422,24.51000022888184,213004.0,-0.004486158576588961,-2.4285597509554004,0.8333439298089504,41.47582252623332,52.58789482021835,0.20315355426217963,-0.07916146547295,-0.18725450141932143,-1.1699058699513394,5.774344632518195,0.4799995422363317,0.0028704778349855076,0.011499786376951704,-1.051807512955513,1.0748070857094163,-0.5201538632892806,0.543153436043184,-0.8198979307900274,13.043388121340785,-44.64049075157202,0.5316536496662322,5,0.2700004577636719,-0.11499977111816406,0.09250020980834961,-1.8199996948242188,-0.9099998474121094,3,0.02417042836034433,-1.3999980926586253,24.520000457763672,-2.3124955296473786,24.739999771118164,2.310331219910026,24.60000038146973,0.02417042836034433
4969,2019-05-31,24.479999542236328,24.53000068664551,23.920000076293945,24.20000076293945,482034.0,0.0028676646973284647,2.210520503940128,-2.7999771119036536,49.56267200205521,52.736129089202905,0.07522192052848098,-0.15058082381391102,-0.24708403311781524,-1.2365261822362115,6.1865445269131545,0.610000610351566,0.14271944224813637,0.07749948501587056,-0.9864332768325852,1.1414322468643263,-0.4544668959083573,0.6094658659400984,-0.8163016900720983,43.410844689952114,-12.533085797400858,0.5319663809242287,5,0.19500064849853516,-0.18999958038330078,0.03500032424926758,-1.8899993896484375,-1.489999771118164,4,0.02369280778397731,-2.4285597509554004,24.40999984741211,-1.3999980926586253,24.520000457763672,-2.3124955296473786,24.739999771118164,0.02369280778397731
4970,2019-06-03,24.36000061035156,24.3700008392334,23.690000534057614,24.290000915527344,535123.0,-0.004901917243818943,14.11109227313194,0.24999999999998415,48.71059874388171,52.73112225160082,0.22867470050463723,-0.03638526032546352,-0.09940165766980869,-1.121315926978653,6.108524181699409,0.7899990081787145,0.1380108989094886,-0.03999948501587269,-1.1040930046677886,1.0240940346360432,-0.5720462448418324,0.49204727481008703,1.0699996948242223,44.07899442476433,-10.288030300933443,0.5320467598259582,6,0.19999980926514027,-0.225000381469723,0.334999561309818,-1.590000152587887,-1.5600013732910085,0,-0.007799693320897361,2.210520503940128,24.479999542236328,-2.4285597509554004,24.40999984741211,-1.3999980926586253,24.520000457763672,-0.007799693320897361
4971,2019-06-04,25.38999938964844,25.899999618530273,24.239999771118164,24.25,770544.0,0.042282379043093954,-1.8620690789149157,16.285776566758372,66.58536392474994,54.180566084000766,-0.7746136794947809,-0.958812995220196,-1.0762823888196245,-2.152717347198834,5.854476504967786,1.6599998474121094,0.17550064150551137,0.8904993057251005,-0.15181532832990285,1.9328139397801039,0.3693419886975988,1.4116566227526022,-1.6999988555908274,76.92305700644549,20.980287990019654,0.5211573170275021,6,-0.5949993133544957,-1.0749998092651403,-0.5574994087219274,-2.432498931884769,-3.180000305175785,1,-0.05750291924260165,14.11109227313194,24.36000061035156,2.210520503940128,24.479999542236328,-2.4285597509554004,24.40999984741211,-0.05750291924260165
4972,2019-06-05,25.3799991607666,25.8799991607666,25.239999771118164,25.45000076293945,504692.0,-0.00039386487287262906,-2.657135383458401,-0.061404947062678225,55.3398076231027,54.63941206017416,-0.7318369065927968,-0.8680941372340669,-0.9954214025104378,-2.1406793577610017,5.586699776108023,0.6399993896484375,0.2456483635332276,0.8009991645812988,-0.2559058369863614,1.857904166148959,0.27254666379746695,1.3294516653651307,-1.689998626708988,76.47055777456342,22.959731229402863,0.5284525007838304,6,-0.5849990844726562,-1.0649995803833008,-0.7174992561340332,-2.362499237060547,-3.1399993896484375,2,-0.042947134802282405,-1.8620690789149157,25.38999938964844,14.11109227313194,24.36000061035156,2.210520503940128,24.479999542236328,-0.042947134802282405
4973,2019-06-06,24.809999465942386,25.57999992370605,24.71999931335449,25.520000457763672,385401.0,-0.0224586175599778,1.0722908178390145,10.142639165145829,48.71794593125938,54.4125728689338,-0.14231436313702517,-0.15398492711847567,-0.3619800458371998,-1.5700196942596811,4.53257640850955,0.8600006103515625,0.2704842211932039,0.13449945449829315,-0.5593063310801227,0.828305240076709,-0.21240343829091657,0.48140234728750286,-1.0757989501953205,50.67870569512122,1.2721282164130443,0.34690289278920877,6,-0.014999389648441053,-0.4949998855590856,-0.147499561309818,-1.7924995422363317,-2.60000038146973,3,-0.04554611789967178,-2.657135383458401,25.3799991607666,-1.8620690789149157,25.38999938964844,14.11109227313194,24.36000061035156,-0.04554611789967178
4974,2019-06-07,25.149999618530273,25.21999931335449,24.739999771118164,24.86000061035156,417366.0,0.013704157997045385,1.2325643288991213,-0.40844873671910337,63.07693662023492,54.907711210611836,-0.4303776967094457,-0.5148696249621842,-0.6319901905922158,-1.8965184277334046,4.537220157240638,0.4799995422363246,0.2569587001922642,0.4709996223449693,-0.2320427023113325,1.174041947001271,0.11947846001681839,0.8225207846731202,-1.3724831207275443,66.06333435749085,16.336414884831868,0.3515211623281506,6,-0.3549995422363281,-0.8350000381469727,-0.5399994850158691,-2.1324996948242188,-3.059999465942383,4,-0.06560634765634632,1.0722908178390145,24.809999465942386,-2.657135383458401,25.3799991607666,-1.8620690789149157,25.38999938964844,-0.06560634765634632
4975,2019-06-11,26.040000915527344,26.29999923706055,24.81999969482422,24.81999969482422,595109.0,0.035387726063475844,-1.4262263301398361,4.206915149003849,67.91445077507763,56.11165273971118,-1.2232741763718238,-1.3537789375548606,-1.4482760248571651,-2.7654705313431904,4.9253219922074924,1.4799995422363317,0.29823223018330935,1.2845008850097663,0.3606083303350758,2.208393439684457,0.8225546076724193,1.7464471623471134,-2.2200347553100634,87.37871898358645,39.55670602529597,0.46194627733734545,6,-1.0450010299682617,-1.5250015258789062,-1.400001049041748,-2.7550010681152344,-4.3300018310546875,1,-0.11712753598985093,1.2325643288991213,25.149999618530273,1.0722908178390145,24.809999465942386,-2.657135383458401,25.3799991607666,-0.11712753598985093
4976,2019-06-12,25.940000534057614,26.21999931335449,25.920000076293945,25.96999931335449,372315.0,-0.0038402602900871052,-7.571444141690142,-0.024589138754784,66.49215914486814,56.43063969905143,-1.045051056978366,-1.1978420271180745,-1.2703337630839862,-2.6615542522339197,5.717195614761924,0.2999992370605433,0.3521384231370561,1.1100005149841259,0.058365239578279215,2.1616357903899726,0.5841828772812008,1.635818152687051,-2.0208330507666012,77.21527086162632,28.443172801799555,0.5258176377029238,6,-0.9450006484985316,-1.4250011444091761,-1.425000667572018,-2.6500005722045863,-4.720001220703125,2,-0.12104862113917214,-1.4262263301398361,26.040000915527344,1.2325643288991213,25.149999618530273,1.0722908178390145,24.809999465942386,-0.12104862113917214
4977,2019-06-13,25.70000076293945,26.03000068664551,25.70000076293945,25.8799991607666,337510.0,-0.009252111263569951,-2.6666984560934375,6.000190742624737,63.97986568797673,58.93108893924514,-0.6929352267934341,-0.8709702424662744,-0.975818120017891,-2.422028182255467,5.773389475340954,0.3299999237060618,0.3331782721308869,0.7865007400512667,-0.2628757087803244,1.8358771888828578,0.26181251563546937,1.311188964467064,-1.685600009497655,62.02541119661961,12.127128574219732,0.5246882244157961,6,-0.7050008773803675,-1.185001373291012,-1.2675004005432093,-2.3850002288818324,-4.320001602172848,3,-0.1357977266483016,-7.571444141690142,25.940000534057614,-1.4262263301398361,26.040000915527344,1.2325643288991213,25.149999618530273,-0.1357977266483016
4978,2019-06-14,25.04999923706055,25.76000022888184,24.85000038146973,25.76000022888184,410446.0,-0.02529188741567001,1.5633762710043118,3.9444850642675466,55.701739159168675,59.61320751225776,0.06414263405274312,-0.2329101406056715,-0.29449353125724187,-1.7748478479656207,5.992528860954629,0.9099998474121094,0.3054213447775709,0.13649921417236754,-0.9128772346592235,1.1858756630039586,-0.3881890102434298,0.6611874385881649,-0.9441745442740057,19.871767440325215,-29.98649234827809,0.5246882244157961,6,-0.054999351501468396,-0.5349998474121129,-0.5899987220764196,-1.7349987030029332,-3.829999923706062,4,-0.11217563079942516,-2.6666984560934375,25.70000076293945,-7.571444141690142,25.940000534057614,-1.4262263301398361,26.040000915527344,-0.11217563079942516
4979,2019-06-17,24.75,25.1299991607666,24.559999465942386,25.1200008392334,469072.0,-0.01197601781227653,1.923094228521386,0.5211272146032855,51.565758346443836,59.930447468097995,0.4542370211734976,0.058262461386188846,0.025606759666672474,-1.478804224149389,6.195179115974914,0.5699996948242152,0.24469078959490886,-0.1560000419616685,-1.2079237860720333,0.8959237021486963,-0.6819619140168491,0.36996183009351213,-0.5564083254424936,10.919572359225938,-37.959743749055136,0.5259618720551821,6,0.5199995040893555,0.11999988555908203,-0.47749996185302734,-1.4349994659423828,-2.969999313354492,0,-0.10262629961726644,1.5633762710043118,25.04999923706055,-2.6666984560934375,25.70000076293945,-7.571444141690142,25.940000534057614,-0.10262629961726644
4980,2019-06-18,25.29999923706055,25.43000030517578,24.489999771118164,24.63999938964844,381973.0,0.022222191396385815,1.0434750158600001,-1.7837793254187135,55.38461143448423,58.68591941362402,0.05766280118357159,-0.4352958762387722,-0.5107035483769984,-2.030399389597971,6.2339757887367755,0.9400005340576172,0.3532406151065288,0.3439991950988812,-0.6813716303982247,1.3693700205959871,-0.16868621764967173,0.8566846078474342,-1.0221512600029214,46.82079076710746,-2.1615926598897985,0.512685412748553,6,0.09500026702880504,-0.4299993515014684,-1.0674996376037633,-1.9849987030029332,-3.239999771118164,1,-0.12687743799495899,1.923094228521386,24.75,1.5633762710043118,25.04999923706055,-2.6666984560934375,25.70000076293945,-0.12687743799495899
4981,2019-06-19,25.18000030517578,25.489999771118164,25.18000030517578,25.36000061035156,476288.0,-0.0047430409289890285,-2.444432670707413,-0.27272779816778353,56.47058867528239,58.8115617527551,0.16175051332934842,-0.29248883741939125,-0.37135785408059263,-1.9168618385387148,5.916394615505023,0.3099994659423828,0.4226070902108674,0.20000028610229492,-0.8226074048413032,1.222607977045893,-0.3113035593695024,0.7113041315740922,-0.8212662777180348,44.80520284764494,-6.533949027338451,0.5113038454717985,6,0.21499919891357422,-0.3100004196166992,-0.9475007057189941,-1.864999771118164,-3.260000228881836,2,-0.13780783076439684,1.0434750158600001,25.29999923706055,1.923094228521386,24.75,1.5633762710043118,25.04999923706055,-0.13780783076439684
4982,2019-06-20,25.3700008392334,25.63999938964844,25.09000015258789,25.38999938964844,1209477.0,0.007545692285736871,1.1153875779905873,0.11110286949521118,59.26642170607598,59.98361461662361,-0.03332154859281289,-0.451283325897613,-0.5323125940842601,-2.11915035516812,6.303171536454685,0.5499992370605504,0.5182819211691481,0.35550079345703267,-0.6710413429896533,1.3820429299037187,-0.15777027476631034,0.8687718616803757,-0.9336162033915407,69.29139771058153,12.566607628413863,0.5132710682233439,6,0.02499866485595703,-0.5000009536743164,-1.1375012397766113,-2.0550003051757812,-3.3299999237060547,3,-0.16357908508466212,-2.444432670707413,25.18000030517578,1.0434750158600001,25.29999923706055,1.923094228521386,24.75,-0.16357908508466212
4983,2019-06-21,25.29999923706055,25.86000061035156,25.149999618530273,25.5,1246872.0,-0.002759227428348887,-1.840003967285142,10.000762994752456,57.9150545030363,59.41007215915709,0.12683400284159063,-0.34294611212187576,-0.4318678282900059,-2.058136429455967,6.79892208379881,0.7100009918212855,0.44901859064005833,0.24999923706054972,-0.763758887723494,1.2637573618445934,-0.2568798253314739,0.7568782994525733,-0.7890700171699443,59.12401239079781,0.6855578073741881,0.5068790623920224,6,0.09500026702880504,-0.3049993515014684,-1.0674996376037633,-1.9849987030029332,-3.170000076293949,4,-0.154940719150369,1.1153875779905873,25.3700008392334,-2.444432670707413,25.18000030517578,1.0434750158600001,25.29999923706055,-0.154940719150369
4984,2019-06-24,25.270000457763672,25.709999084472656,25.18000030517578,25.5,454540.0,-0.0011857225376091796,-1.5853608611914887,1.1499933243052713,58.9390945003159,58.41281035085023,0.19628664112765648,-0.2684283398496383,-0.36147544998822667,-2.0348362713652968,7.200260146868905,0.529998779296875,0.44152128973793836,0.18300046920776225,-0.8045240516231829,1.1705249900387074,-0.3107617912077103,0.6767627296232348,-0.687508437186267,56.934321812676345,-3.183341151211664,0.49376226041547205,6,0.08499908447265625,-0.27500057220458984,-1.0375008583068848,-1.9549999237060547,-3.0900001525878906,0,-0.16026913617110383,-1.840003967285142,25.29999923706055,1.1153875779905873,25.3700008392334,-2.444432670707413,25.18000030517578,-0.16026913617110383
4985,2019-06-25,25.239999771118164,25.31999969482422,24.90999984741211,25.190000534057614,393701.0,-0.0011872056233497297,2.9047774750227067,-0.2173884198829206,48.16626475571256,56.376599863166284,0.11272774025614396,-0.19818305239432732,-0.3167096453030638,-2.012415364748044,7.634640603715079,0.4099998474121094,0.5046680953155658,0.12099981307983398,-0.8412325236330709,1.0832321497927389,-0.3601163552766202,0.6021159814362882,-0.5888074618814336,34.73680617739546,-22.294443788126564,0.48111616835645293,6,0.020000457763671875,-0.24499988555908203,-1.007500171661377,-1.9249992370605469,-2.5900001525878906,1,-0.1370839586310889,-1.5853608611914887,25.270000457763672,-1.840003967285142,25.29999923706055,1.1153875779905873,25.3700008392334,-0.1370839586310889
4986,2019-06-26,24.88999938964844,25.28000068664551,24.84000015258789,25.06999969482422,557556.0,-0.013866893210919273,-2.1428746594005705,-3.60006103608726,44.46953130482821,54.20878493170534,0.3331571914219751,0.1724739393910717,0.024305705806607847,-1.665400746192656,7.514412348013244,0.44000053405762074,0.4785768220425375,-0.2365005493164034,-1.1885794609049576,0.7155783622721508,-0.7125400051106823,0.23953890647787546,-0.17285480329875824,4.901883786422293,-47.618590479282354,0.4760394557942777,6,0.28500080108642223,0.10500049591064098,-0.6574997901916539,-1.5749988555908239,-2.20999908447266,2,-0.11370028096035345,2.9047774750227067,25.239999771118164,-1.5853608611914887,25.270000457763672,-1.840003967285142,25.29999923706055,-0.11370028096035345
4987,2019-06-27,24.71999931335449,25.11000061035156,24.54999923706055,24.899999618530273,397622.0,-0.006830055462542672,-1.1538495396691508,1.0000000000000395,48.883373515416295,53.45118874906618,0.3906008200522244,0.37758463520918184,0.1683306699483218,-1.5021197035191953,7.769121492004677,0.5600013732910085,0.34535569223427487,-0.41650056838989613,-1.345683442781528,0.5126823060017358,-0.8810920055857103,0.04809086880591806,1.5799999237060618,12.977091456542599,-38.13323398707115,0.46459143719581536,6,0.45500087738037465,0.2750005722045934,-0.4874997138977015,-1.4049987792968714,-2.2399997711181605,3,-0.11326858069724544,-2.1428746594005705,24.88999938964844,2.9047774750227067,25.239999771118164,-1.5853608611914887,25.270000457763672,-0.11326858069724544
4988,2019-06-28,25.0,25.0,24.53000068664551,24.739999771118164,684158.0,0.011326888932972068,2.615376150827101,-1.4444432670707128,48.1108375271749,53.0673086580363,0.1148383628062497,0.15183634890260223,-0.1375060781790225,-1.7848843801909418,8.127625014739717,0.46999931335448863,0.2203009223449932,-0.1659998893737793,-1.0334806673348353,0.7014808885872768,-0.5997402783543073,0.2677404996067487,1.2649992370605503,39.83050436508624,-9.00054230007295,0.43374038898052786,6,0.17500019073486328,-0.005000114440917969,-0.5774998664855957,-1.6849994659423828,-3.4300003051757812,4,-0.11839996337890624,-1.1538495396691508,24.71999931335449,-2.1428746594005705,24.88999938964844,2.9047774750227067,25.239999771118164,-0.11839996337890624
4989,2019-07-01,25.059999465942386,25.13999938964844,24.59000015258789,24.729999542236328,631368.0,0.002399978637695366,1.2448958937489358,1.2692293584712018,34.394887821827126,50.73511714551885,0.11559249882619582,0.14494853607385494,-0.207702902816564,-1.8494027186985313,8.17664849422883,0.5499992370605504,0.11458246599737976,-0.13500041961669496,-0.9426354848790943,0.6726346456457044,-0.5388179522478964,0.2688171130145065,1.1355998291015617,67.0885373031991,22.177890422366744,0.40381753263120046,7,0.1350011825561488,-0.06499958038330433,-0.6374993324279821,-1.7449989318847692,-2.180000305175785,0,-0.11691940812519896,2.615376150827101,25.0,-1.1538495396691508,24.71999931335449,-2.1428746594005705,24.88999938964844,-0.11691940812519896
4990,2019-07-02,24.170000076293945,25.07999992370605,24.03000068664551,25.059999465942386,706781.0,-0.035514740966295255,1.2580621344249674,-2.696968470941808,27.48091195524104,47.51404195440315,0.9258029037027207,1.0751049098053507,0.6460728226542685,-0.9681853607390636,8.204312049132573,1.0499992370605398,0.06657537445475015,-1.0154997825622551,-1.8677289589049124,-0.16327060621959788,-1.4416143707335856,-0.5893851943909247,1.9589752744140654,11.199951171874716,-28.40062553838223,0.426114588171329,7,0.7750005722045898,0.8249998092651367,0.252500057220459,-0.755000114440918,-0.889999389648434,1,-0.08233346151578902,1.2448958937489358,25.059999465942386,2.615376150827101,25.0,-1.1538495396691508,24.71999931335449,-0.08233346151578902
4991,2019-07-03,23.93000030517578,24.10000038146973,23.709999084472656,24.059999465942386,595762.0,-0.009929655372800661,2.7142805242458277,0.14606657294220857,27.48091195524104,43.98231864875482,1.0838184959786936,1.2649727979225531,0.8414775819336917,-0.6701129576953306,7.916380023269578,0.46000099182128906,0.05579138076537049,-1.1824995994567864,-2.1958606986717477,-0.16913850024182508,-1.689180149064267,-0.6758190498493057,2.0730365656884793,15.384697465227537,-20.496132143808616,0.5066805496074814,7,0.8549995422363281,1.0649995803833008,0.49249982833862305,-0.5150003433227539,-0.4400005340576172,2,-0.053489371931543905,1.2580621344249674,24.170000076293945,1.2448958937489358,25.059999465942386,2.615376150827101,25.0,-0.053489371931543905
4992,2019-07-04,24.290000915527344,24.290000915527344,23.85000038146973,23.93000030517578,444920.0,0.01504390329128813,1.4444432670707217,-2.769253341549582,39.56046086581068,41.94291935572976,0.6196744777260612,0.8633918420247326,0.44788283943444185,-0.963609802019775,7.506700260475499,0.44000053405761363,-0.01663093396579285,-0.7679990768432603,-1.836527069134842,0.3005289154483215,-1.302263072989053,-0.23373508069746762,1.5295929324255901,40.559559949421825,2.544070378942237,0.5342639961457911,7,0.4199981689453125,0.7049989700317383,0.25499916076660156,-0.8750009536743164,-1.4200000762939453,3,-0.0662824433786815,2.7142805242458277,23.93000030517578,1.2580621344249674,24.170000076293945,1.2448958937489358,25.059999465942386,-0.0662824433786815
4993,2019-07-05,23.68000030517578,24.38999938964844,23.60000038146973,24.170000076293945,561600.0,-0.0251132394960768,-1.4307676055718355,-1.3611081676768533,36.45570268158687,39.4447647092043,1.0903768087203076,1.459209569619162,1.0184426770689115,-0.29684326888771295,7.854287281151678,0.7899990081787109,-0.10835926818324637,-1.3214997291564927,-2.55240494211408,-0.09059451619890524,-1.9369523356352865,-0.706047122677699,1.9708259616987291,5.194803586312924,-34.75076412018007,0.6154526064787937,7,0.7799997329711914,1.269999504089359,0.8174996376037598,0.4399995803833008,-0.8500003814697301,4,-0.05067570724131987,1.4444432670707217,24.290000915527344,2.7142805242458277,23.93000030517578,1.2580621344249674,24.170000076293945,-0.05067570724131987
4994,2019-07-08,23.5,23.79999923706055,23.3799991607666,23.559999465942386,219370.0,-0.007601364140879641,-1.799989827512787,0.1224479468744842,24.860358709226517,36.85521959292807,1.109583244566398,1.5908201513604645,1.1586764381892891,-0.06677464377624887,8.315091655253811,0.42000007629394887,-0.24759065785737278,-1.4190000534057603,-2.817734940075958,-0.020265166735562445,-2.1183674967408592,-0.7196326100706614,1.9457436783340327,7.058869728146858,-30.6944380787276,0.6993674433350997,7,0.8299999237060547,1.3399991989135742,0.9875001907348633,0.619999885559082,-0.25,0,-0.08212767256067155,-1.4307676055718355,23.68000030517578,1.4444432670707217,24.290000915527344,2.7142805242458277,23.93000030517578,-0.08212767256067155
4995,2019-07-09,22.989999771118164,23.459999084472656,22.82999992370605,23.459999084472656,625610.0,-0.021702137399227106,1.6808514092080584,7.833391613948737,22.418151026340226,34.405066228651634,1.4157366126545377,1.9611555832952767,1.6231311355734874,0.49035758709252875,7.9201867026094845,0.6700000762939489,-0.39858589049760695,-1.7765002250671387,-3.3183689069141096,-0.23463154322016777,-2.547434565990624,-1.0055658841436532,2.207854565107777,10.256403986360189,-25.50586610584805,0.7709343409234852,7,0.994999885559082,1.5749998092651367,1.4925003051757812,1.130000114440918,-0.39999961853027344,1,-0.00478471559141791,-1.799989827512787,23.5,-1.4307676055718355,23.68000030517578,1.4444432670707217,24.290000915527344,-0.00478471559141791
4996,2019-07-10,22.79999923706055,23.06999969482422,22.71999931335449,22.989999771118164,415178.0,-0.008264486122192438,1.0000000000000202,0.4042570460402091,17.632247138378887,30.932718853425257,1.4282935443740392,2.006740166595119,1.792163835464656,0.7283008185150059,7.544759445585606,0.3500003814697301,-0.5727753389000014,-1.8095006942748988,-3.482159889328127,-0.13684149922167066,-2.645830291801513,-0.9731710967482847,2.0663554814126073,4.790414374327265,-25.62643113434113,0.8363295975266132,7,1.1300001144409144,1.710000038146969,1.5475010871887172,1.3200006484985316,-0.8299999237060618,2,0.021052695861705883,1.6808514092080584,22.989999771118164,-1.799989827512787,23.5,-1.4307676055718355,23.68000030517578,0.021052695861705883
4997,2019-07-11,22.209999084472656,22.729999542236328,22.06999969482422,22.729999542236328,672185.0,-0.025877200540817213,1.538458716942376,2.7368368217638417,15.590211609419413,27.319315973674644,1.8157532997425214,2.44734902266633,2.3439142509229107,1.3588287574897215,7.674791147769879,0.7299995422363317,-0.7099529416983543,-2.2250007629394517,-4.130610397833909,-0.3193911280449946,-3.1778055803866785,-1.272195945492225,2.312938769181514,6.034457244143936,-19.89391716411646,0.9528048174472282,7,1.3950004577636719,1.9750003814697266,2.345000743865967,1.9100008010864258,0.6800003051757848,3,0.05763173072530092,1.0000000000000202,22.79999923706055,1.6808514092080584,22.989999771118164,-1.799989827512787,23.5,0.05763173072530092
4998,2019-07-12,22.239999771118164,22.540000915527344,22.07999992370605,22.290000915527344,443679.0,0.0013507738803322233,-1.4864862078386412,0.09615596229321792,16.258371193536377,25.304147459420115,1.5120865595527846,2.3147128342540455,2.301336509900686,1.3597227904154607,8.8727049417371,0.4600009918212926,-0.8146397078798735,-2.054500102996826,-4.171792297166913,0.0627920911732609,-3.1131462000818715,-0.9958540059117809,1.8414092139466156,9.826596605580024,-11.676601736222748,1.0586460970850442,7,1.3350000381469727,1.9449996948242188,2.315000057220459,1.880000114440918,1.1900005340576172,4,0.028327386447790426,1.538458716942376,22.209999084472656,1.0000000000000202,22.79999923706055,1.6808514092080584,22.989999771118164,0.028327386447790426
4999,2019-07-15,22.209999084472656,22.60000038146973,22.15999984741211,22.309999465942386,236009.0,-0.0013489517515403726,-3.4000305177527843,1.9999618539005097,16.258371193536377,24.057198485897374,1.2240186868257972,2.260566663902651,2.30880325480911,1.425228175549048,10.175439011435598,0.44000053405762074,-0.9465600391555604,-1.9575007438659675,-4.256653107736685,0.34165162000475036,-3.1070769258013264,-0.8079245619306086,1.509356228348821,10.07190295844997,-9.354267632395159,1.1495761819353594,7,1.0200004577636719,1.9750003814697266,2.345000743865967,1.9100008010864258,0.8800010681152344,0,0.02791539238139129,-1.4864862078386412,22.239999771118164,1.538458716942376,22.209999084472656,1.0000000000000202,22.79999923706055,0.02791539238139129
5000,2019-07-16,22.09000015258789,22.32999992370605,21.81999969482422,22.1299991607666,458952.0,-0.005402923765479017,1.3181800448226597,0.3999885559518445,17.136175669407493,22.907783343026985,1.1375689270562752,2.2427363543717433,2.4040868592304037,1.5800751488697813,11.571746987340322,0.5100002288818324,-1.1159584253982402,-1.9169997215270982,-4.328691761274566,0.49469231822036974,-3.122845741400834,-0.7111537016533624,1.332471148994081,21.60003662109375,0.32273512086100453,1.2058460198737344,7,1.0149993896484375,1.9699993133544922,2.4649996757507324,2.0299997329711914,1.9200000762939489,1,0.05251244180169068,-3.4000305177527843,22.209999084472656,-1.4864862078386412,22.239999771118164,1.538458716942376,22.209999084472656,0.05251244180169068
5001,2019-07-17,21.709999084472656,22.239999771118164,21.59000015258789,22.040000915527344,472529.0,-0.017202402240396375,-1.280701636974475,8.250250345715513,16.33111719774425,20.32674515768627,1.3069901089205125,2.4764113790542837,2.7870076854467882,1.9909926085586243,13.050379710898651,0.6499996185302734,-1.2683133193419742,-2.1235007286071763,-4.67509321554034,0.4280917583259871,-3.39929697207376,-0.8477044851405928,1.3919778957577655,10.526227730856233,-11.31350760712409,1.2757962434665824,7,1.2800006866455078,2.195000648498535,3.0450005531311035,2.6350002288818395,2.2400016784667933,2,0.04053436689201084,1.3181800448226597,22.09000015258789,-3.4000305177527843,22.209999084472656,-1.4864862078386412,22.239999771118164,0.04053436689201084
5002,2019-07-18,21.21999931335449,21.59000015258789,21.15999984741211,21.559999465942386,406671.0,-0.02257023453624296,1.149993324305251,1.0302977759282594,9.615396371719314,17.344488901034314,1.47033509961906,2.782207459937524,3.2617207425607937,2.512566757725452,14.566525480771203,0.5499992370605469,-1.3348936207502966,-2.4060004234314007,-5.102348396737778,0.29034754987497635,-3.754174410084591,-1.0578264367782104,1.5795823013474255,4.166628034040605,-14.76134547040558,1.3481739866531888,7,1.2600002288818395,2.37500095367432,3.535000324249271,3.220000267028812,2.7399997711181676,3,0.035344016223789465,-1.280701636974475,21.709999084472656,1.3181800448226597,22.09000015258789,-3.4000305177527843,22.209999084472656,0.035344016223789465
5003,2019-07-19,21.3799991607666,21.540000915527344,21.21999931335449,21.26000022888184,344173.0,0.0075400496036499565,-2.2000038146826357,-0.35293787656092196,11.5062938480459,15.860703916458691,1.0613860990122426,2.4384962978876423,3.1173147791928564,2.3796440457057066,15.91226421665194,0.3200016021728551,-1.3933250305815008,-2.0500005722045884,-4.803288103717652,0.7032869593084747,-3.4266443379611182,-0.6733568064480586,1.091666100477351,15.277724427961154,2.340872652673408,1.376643765756531,7,0.9300003051757812,2.1300010681152344,3.375000476837158,3.060000419616699,2.40000152587891,4,0.07062676745342289,1.149993324305251,21.21999931335449,-1.280701636974475,21.709999084472656,1.3181800448226597,22.09000015258789,0.07062676745342289
5004,2019-07-22,21.21999931335449,21.46999931335449,21.190000534057614,21.3700008392334,290455.0,-0.007483622717147753,-1.6666666666665764,-1.2500238420701941,13.58026493758976,14.878716573264196,0.9654874454211075,2.4027113992831417,3.2204473595381096,2.5652671843752053,17.339996058452453,0.279998779296875,-1.562307285508215,-2.007500362396243,-4.78660233102276,0.7716016062302735,-3.397051346709503,-0.617949378082983,0.9893328651230959,5.128159147855086,-7.696753996459059,1.3895509843132585,7,0.8950004577636754,2.2900009155273473,3.535000324249271,3.2800006866455114,2.7399997711181676,0,0.10414708121269634,-2.2000038146826357,21.3799991607666,1.149993324305251,21.21999931335449,-1.280701636974475,21.709999084472656,0.10414708121269634
5005,2019-07-23,21.780000686645508,21.809999465942386,21.209999084472656,21.209999084472656,352804.0,0.02639026349725615,-1.1052585788619642,-3.7999720258378633,25.40048822835442,15.741854472150365,0.24115797773523084,1.6550606597945112,2.6272891093958783,2.036161981371805,18.95750708396959,0.6000003814697301,-1.670963199636745,-1.2744990348815932,-3.95513932871917,1.4061412589559836,-2.6148191818003816,0.0658211120371952,0.2194650256189803,57.40748916961452,43.05133564045412,1.3403201469187889,7,0.16499900817871094,1.7299995422363281,3.289999008178711,2.7349987030029297,2.1700000762939418,1,0.060146897366519125,-1.6666666666665764,21.21999931335449,-2.2000038146826357,21.3799991607666,1.149993324305251,21.21999931335449,0.060146897366519125
5006,2019-07-24,22.059999465942386,22.11000061035156,21.649999618530273,21.809999465942386,403567.0,0.012855774585377455,1.6285599067041006,0.4385952584115511,24.009324216598344,16.67731142850358,-0.1730463246185785,1.21443958622012,2.318637698601581,1.7897995913366849,20.542452450733208,0.4600009918212855,-1.7273114237851956,-0.8530002593994119,-3.4221381683308962,1.7161376495320724,-2.137569213865156,0.431568695066332,-0.899999618530277,94.73672586804443,80.23776765866708,1.2845689544657424,7,-0.1799993515014684,1.4500007629394496,3.0725002288818324,2.454999923706051,2.100000381469723,2,0.08839532230950353,-1.1052585788619642,21.780000686645508,-1.6666666666665764,21.21999931335449,-2.2000038146826357,21.3799991607666,0.08839532230950353
5007,2019-07-25,21.920000076293945,22.280000686645508,21.61000061035156,21.920000076293945,449805.0,-0.0063463006816740775,-1.1612942920955511,0.0,26.963357451463864,17.866754346051078,-0.08773567409239647,1.1951927001755251,2.4413068257422808,1.9538614939940402,22.158342315765633,0.6700000762939489,-1.7339766739922808,-0.8529996871948242,-3.3102566766176906,1.6042573022280422,-2.0816281819062574,0.375628807516609,-0.741000213623046,66.97242569215757,49.17754674434289,1.2286284947114339,7,-0.039999961853027344,1.5900001525878906,3.2124996185302734,2.594999313354492,2.610000610351566,3,0.09260952005383016,1.6285599067041006,22.059999465942386,-1.1052585788619642,21.780000686645508,-1.6666666666665764,21.21999931335449,0.09260952005383016
5008,2019-07-26,22.040000915527344,22.06999969482422,21.8700008392334,21.920000076293945,387530.0,0.005474490821885336,1.222229286539297,100.0,30.58512958803334,19.45861638988407,-0.2671874301896544,0.8875723423039936,2.272130198977109,1.856470157507836,23.833911731353563,0.1999988555908203,-1.705843968638959,-0.5849988937377937,-2.8243930369455725,1.6543952494699852,-1.7046959653416813,0.534698177866094,-0.8169610198974588,77.98167545680126,56.39860800767272,1.1196970716038892,7,-0.2950010299682617,1.4699993133544922,3.092498779296875,2.4749984741210938,2.179998397827145,4,0.08711425087068214,-1.1612942920955511,21.920000076293945,1.6285599067041006,22.059999465942386,-1.1052585788619642,21.780000686645508,0.08711425087068214
5009,2019-07-29,22.1299991607666,22.229999542236328,21.850000381469727,22.0,385779.0,0.004083404786787259,1.303025749212496,1.0833187634109513,37.1257399541552,21.679679088189374,-0.41317703631279556,0.59744211713911,2.137823731335022,1.7875988954832067,25.668915553892358,0.37999916076660156,-1.6002524777590423,-0.3485006332397447,-2.279263576828132,1.5822623103486428,-1.3138821050339367,0.6168808385544473,-0.8646808334960916,85.98118679688906,60.364338004250314,0.9653814717941935,7,-0.40999889373779297,1.3050003051757812,3.065000534057617,2.385000228881836,1.6700000762939489,0,0.07455949337784573,1.222229286539297,22.040000915527344,-1.1612942920955511,21.920000076293945,1.6285599067041006,22.059999465942386,0.07455949337784573
5010,2019-07-30,22.18000030517578,22.38999938964844,21.8700008392334,22.049999237060547,751223.0,0.002259428210816372,-1.1224523160763087,1.0000146720072773,40.31251899897602,24.344279288326238,-0.501843270356293,0.4118256001585152,2.062524607584457,1.7625830908786995,26.73641494847432,0.5199985504150426,-1.4971537028849617,-0.19899950027465962,-1.960409827614793,1.5624108270654737,-1.079704663944728,0.6817056633954088,-0.8740946835302701,73.07699831761785,42.97404032361088,0.8807051636700668,7,-0.4050006866455078,1.0599994659423828,2.994999408721924,2.3349990844726562,1.7999992370605469,1,0.08025242357104512,1.303025749212496,22.1299991607666,1.222229286539297,22.040000915527344,-1.1612942920955511,21.920000076293945,0.08025242357104512
5011,2019-07-31,22.649999618530273,22.790000915527344,22.1200008392334,22.1200008392334,1008667.0,0.02119023024741873,-1.528307997927103,4.076880190146425,57.14286598955783,29.625109245863854,-0.9213733814603167,-0.1675767061961544,1.5592719408106461,1.3290183658437194,27.194011753083412,0.6700000762939453,-1.377486699688145,0.3349998474121101,-1.2756952220099471,1.9456949168341673,-0.4703476872989185,1.1403473821231387,-1.2790483708045848,88.13548637377562,52.71652631769811,0.8053475347110287,7,-0.659998893737793,0.5700006484985352,2.4775004386901855,1.864999771118164,2.1800003051757777,2,0.057395194980295994,-1.1224523160763087,22.18000030517578,1.303025749212496,22.1299991607666,1.222229286539297,22.040000915527344,0.057395194980295994
5012,2019-08-01,22.68000030517578,22.8700008392334,22.43000030517578,22.559999465942386,393422.0,0.0013245336490408377,-1.3157973989730412,0.2264171992859955,57.14286598955783,34.69583948380962,-0.8074002437811032,-0.3419088662991854,1.4963256724133451,1.3423834645816726,27.929702997252644,0.4400005340576172,-1.2579853169198287,0.4455005645751946,-0.8863836688021074,1.7773847979524966,-0.2204415521134564,1.1114426812638456,-1.1955250840259595,81.37250502081254,40.95171751473455,0.665942116688651,8,-0.6499996185302734,0.4699993133544922,2.4049997329711914,1.8349990844726562,2.2700004577636683,3,0.06525571086075255,-1.528307997927103,22.649999618530273,-1.1224523160763087,22.18000030517578,1.303025749212496,22.1299991607666,0.06525571086075255
5013,2019-08-02,22.479999542236328,22.79999923706055,21.71999931335449,22.1299991607666,555000.0,-0.008818375672323575,1.181818532111858,2.916649447667574,54.153853196364146,39.204015957006774,-0.4860707986535111,-0.2491950159198737,1.6632789785530946,1.5783211030165134,28.759046688673294,1.0799999237060618,-1.0950496242275811,0.30549983978271555,-0.84843141162915,1.4594310911945811,-0.27146578592321546,0.8824654654886466,-0.8569717592781494,66.08688873703844,20.92551350691474,0.5769656257059327,8,-0.4399995803833008,0.6700000762939453,2.6050004959106445,2.0349998474121094,2.8100013732910156,4,0.09119222358334822,-1.3157973989730412,22.68000030517578,-1.528307997927103,22.649999618530273,-1.1224523160763087,22.18000030517578,0.09119222358334822
5014,2019-08-05,21.56999969482422,22.350000381469727,21.56999969482422,21.75,683034.0,-0.04048042108285477,-7.666659602424448,-0.5142860256892333,43.56435222867031,41.222223068152985,0.5350655651979288,0.5362966363278261,2.530909982512199,2.515179597140243,29.432038085779666,0.9099998474121094,-0.8586402269921898,-0.5079999923706069,-1.507696945736999,0.4916969609957853,-1.0078484690538048,-0.008151515687409017,1.3000011444091797,0.0,-46.15304105857349,0.4998484766831969,8,0.6500005722045898,1.5799999237060547,3.515000343322754,2.9449996948242188,4.729999542236332,0,0.12285580231909532,1.181818532111858,22.479999542236328,-1.3157973989730412,22.68000030517578,-1.528307997927103,22.649999618530273,0.12285580231909532
5015,2019-08-06,22.8799991607666,23.81999969482422,21.729999542236328,22.79999923706055,1019502.0,0.0607324749409579,1.1326521377377494,-0.44444326707072157,61.770626136206154,45.41792328144274,-0.6732940417150068,-0.8246463888323596,1.1906337829562545,1.2413660810043332,29.180954693422017,2.25,-0.5937894610407284,0.8074995040893569,-0.17207886805020323,1.787077876228917,0.31771031801957506,1.2972886901591387,-1.3099994659423828,58.222198486328125,7.250201728762512,0.4897891860697806,8,-0.1849994659423828,0.24000072479248047,2.215001106262207,1.635000228881836,4.240001678466797,1,0.04020979501920241,-7.666659602424448,21.56999969482422,1.181818532111858,22.479999542236328,-1.3157973989730412,22.68000030517578,0.04020979501920241
5016,2019-08-07,23.28000068664551,23.68000030517578,23.01000022888184,23.26000022888184,894631.0,0.017482584814286772,-1.5769211018596496,0.250005960470173,71.10656682793137,50.32272432327247,-0.9856955431672993,-1.2509821058283421,0.7598660462053566,0.8427210556119249,28.79934904280465,0.8000011444091797,-0.33437509297818124,1.1835009574890165,0.1098688027658703,2.2571331122121627,0.6466848801274416,1.7203170348505914,-1.7100009918212926,76.00004408094634,18.31817255318998,0.5368160773615739,8,-0.5850009918212926,-0.5050010681152379,1.6899995803832972,1.2349987030029261,3.879999160766598,2,0.030068678476988575,1.1326521377377494,22.8799991607666,-7.666659602424448,21.56999969482422,1.181818532111858,22.479999542236328,0.030068678476988575
5017,2019-08-08,23.489999771118164,23.85000038146973,23.229999542236328,23.82999992370605,514713.0,0.009020578963862214,2.263153139587369,-16.99961853900421,71.39959918599158,54.85766538971226,-1.0611623914977386,-1.433675215975228,0.5279989464552344,0.6262121076192386,27.834254513006062,0.620000839233402,-0.14475163920472767,1.3295000076293952,0.08791369693751605,2.5710863183212744,0.7087068522834556,1.9502931629753348,-1.8750000762939436,84.2105043011534,20.290497568769183,0.6207931553459393,8,-0.7799997329711914,-0.7150001525878906,1.4000000953674316,1.0249996185302734,3.4799995422363246,3,0.05704555835013103,-1.5769211018596496,23.28000068664551,1.1326521377377494,22.8799991607666,-7.666659602424448,21.56999969482422,0.05704555835013103
5018,2019-08-09,22.8700008392334,23.420000076293945,22.729999542236328,23.34000015258789,403666.0,-0.026394165088374222,1.1904808038728312,1.3823503012487663,65.30613833693334,57.9888207655765,-0.3476004114957334,-0.8053488444133343,1.122020741199627,1.241458656022985,26.556488479527285,0.7600002288818359,0.025895446300527425,0.6780010223388686,-0.6034065220797444,1.9594085667574817,0.03729725012956209,1.3187047945481751,-1.1656011169433569,57.01757688160295,-13.746865479709925,0.6407037722093063,8,-0.16000080108642578,-0.095001220703125,1.9824986457824707,1.644998550415039,3.8999996185302734,4,0.09094883460335601,2.263153139587369,23.489999771118164,-1.5769211018596496,23.28000068664551,1.1326521377377494,22.8799991607666,0.09094883460335601
5019,2019-08-12,22.82999992370605,23.26000022888184,22.60000038146973,22.8799991607666,450985.0,-0.001749056146020167,-1.5882432139304588,0.10638151086582336,60.780282005669505,60.26301665520911,-0.221114763446856,-0.7552389335000242,1.1327874685202808,1.2757876369939503,25.30167276777016,0.6599998474121094,0.18756769351471547,0.6070000648498493,-0.7058534172840076,1.9198535469837061,-0.049426676217077414,1.263426805916776,-1.0397761750488215,51.88678990653071,-19.71760667556103,0.6564267410669277,8,-0.11999988555907848,-0.32499980926513317,1.8750000000000036,1.6849994659423864,3.8700008392333984,0,0.10775300043986835,1.1904808038728312,22.8700008392334,2.263153139587369,23.489999771118164,-1.5769211018596496,23.28000068664551,0.10775300043986835
5020,2019-08-13,23.25,23.540000915527344,22.540000915527344,22.71999931335449,445542.0,0.018396849658235626,-1.2471973682800597,-10.60017547875113,61.87625229233975,60.78894846662932,-0.5290041927911915,-1.1424530385401788,0.6916994120676208,0.8617612685388565,23.74595460628533,1.0,0.34298422695373887,0.9690001487731941,-0.419432185465638,2.357432483012026,0.2747839816537798,1.6632163158926083,-1.3773851860302706,54.19842549034153,-13.881737815124374,0.6942161671194157,8,-0.5399999618530273,-0.744999885559082,1.3349995613098145,1.2649993896484375,3.1900005340576136,1,0.13118276288432473,-1.5882432139304588,22.82999992370605,1.1904808038728312,22.8700008392334,2.263153139587369,23.489999771118164,0.13118276288432473
5021,2019-08-14,22.59000015258789,23.38999938964844,22.54999923706055,23.3700008392334,363388.0,-0.028387090211273502,1.048786388006914,-1.4716975020962715,56.05786612207788,60.668392925798216,0.13587880079391468,-0.4354723024768745,1.2893022155827722,1.5303444565344506,21.892824644988973,0.8400001525878906,0.44809128395956677,0.26500024795532084,-1.1028643855229312,1.632864881433573,-0.4189320687838034,0.9489325646944451,-0.6382899159181612,3.8167372094750025,-61.74310334240585,0.6839323167391259,8,0.11999988555908203,-0.08500003814697266,1.6849994659423828,1.9249992370605469,4.079999923706055,2,0.20053123754080882,-1.2471973682800597,23.25,-1.5882432139304588,22.82999992370605,1.1904808038728312,22.8700008392334,0.20053123754080882
5022,2019-08-15,21.96999931335449,22.770000457763672,21.84000015258789,22.70000076293945,514969.0,-0.027445809430965196,1.1379296737121398,0.9358984704544621,49.41955560363462,60.14235985993939,0.720324426684936,0.25676191254233416,1.8387374417117393,2.1637134261310926,19.682476316905408,0.9300003051757812,0.5258932567086916,-0.392500591278079,-1.671017740314479,0.886016557758321,-1.0317591657962808,0.24675798324012277,1.8800010681152415,7.647006024974827,-54.01414439433581,0.6392585745182007,8,0.740000724792484,0.5350008010864293,2.2500000000000036,2.539999961853031,4.290000915527351,3,0.23623125608851847,1.048786388006914,22.59000015258789,-1.2471973682800597,23.25,-1.5882432139304588,22.82999992370605,0.23623125608851847
5023,2019-08-16,22.88999938964844,22.90999984741211,22.1299991607666,22.270000457763672,389769.0,0.04187528926023809,1.3636389908389446,-0.8493119188150473,55.53935823580883,61.47291608295478,-0.15131323541761432,-0.5737277608645535,0.875782928689695,1.2614492561245818,17.2785860456274,0.9400005340576207,0.5279422911701097,0.4519994735717816,-0.7587699153306176,1.6627688624741808,-0.15338522087941797,1.0573841680229812,0.9198009872436508,61.76463328434089,3.0484494855482183,0.6053846944511994,8,-0.09999942779541371,-0.3849992752075231,1.0050001144409144,1.2950000762939418,3.4300003051757777,4,0.17824377599377073,1.1379296737121398,21.96999931335449,1.048786388006914,22.59000015258789,-1.2471973682800597,23.25,0.17824377599377073
5024,2019-08-19,23.43000030517578,23.63999938964844,22.84000015258789,22.84000015258789,422181.0,0.023591128437143727,-1.7118611191931068,0.9516147887453876,58.503398712553036,61.109890813659995,-0.44670216264064777,-0.9904528011735501,0.28725590872489803,0.743143054400921,14.749782079065795,0.7999992370605504,0.5424503255540074,0.8815003395080581,-0.26279038742499594,2.025791066441112,0.3093549760415293,1.4536457029745868,0.340404067230228,88.3333792510049,30.135246453036785,0.5721453634665278,8,-0.5850000381469727,-0.9250001907348633,0.4499993324279785,0.7549991607666016,2.70999908447266,0,0.1425522880531107,1.3636389908389446,22.88999938964844,1.1379296737121398,21.96999931335449,1.048786388006914,22.59000015258789,0.1425522880531107
5025,2019-08-20,23.09000015258789,23.75,23.04999923706055,23.3799991607666,294061.0,-0.014511316609448932,-2.783779325418767,-0.4915236155562021,53.047093791054536,59.10328269845145,-0.08245133559728401,-0.5768543570714648,0.5450868306532399,1.0990892983305933,12.89165173558362,0.7000007629394496,0.5776293239413377,0.47600021362304545,-0.6324821440769135,1.5844825713230044,-0.07824096522693225,1.0302413924730232,-1.25,65.44503140634518,10.577978734840691,0.5542411788499793,8,-0.24499988555908203,-0.5850000381469727,0.6174993515014648,1.0949993133544922,2.8999996185302734,1,0.1563447633822106,-1.7118611191931068,23.43000030517578,1.3636389908389446,22.88999938964844,1.1379296737121398,21.96999931335449,0.1563447633822106
5026,2019-08-21,24.01000022888184,24.35000038146973,23.78000068664551,23.79999923706055,745693.0,0.03984409139082823,-3.560032348879615,-0.724143827732944,58.199750374943235,57.63663283055719,-0.9923695259335723,-1.4158670602369554,-0.4448623421618585,0.20246302805626826,11.804192348401214,1.2600002288818395,0.7638019276776689,1.2985002517700224,0.05980335252948876,2.537197151010556,0.6791518021497538,1.917848701390291,-2.1318000793457053,86.4541784229496,33.49655651429994,0.6193484496202674,8,-0.9149999618530309,-1.2550001144409215,-0.427500724792484,0.04999923706054332,1.8799991607666016,2,0.10120784181637399,-2.783779325418767,23.09000015258789,-1.7118611191931068,23.43000030517578,1.3636389908389446,22.88999938964844,0.10120784181637399
5027,2019-08-22,23.95000076293945,24.11000061035156,23.81999969482422,23.989999771118164,323941.0,-0.0024989365002261454,1.0714300311306053,-0.19047056793309655,59.222089056176024,56.96062735491749,-0.961353481149601,-1.2606199262614766,-0.44921427693350324,0.2747073604002175,10.997804513230383,0.2900009155273402,0.7570407274419857,1.137000751495357,-0.15992878057610582,2.43393028356682,0.48853598545962384,1.7854655175310903,-1.972928604125972,81.98200907278822,29.41757917804948,0.6484647660357317,8,-0.855000495910641,-1.1950006484985316,-0.5025010108947718,-0.005001068115230822,1.3199996948242223,3,0.11356990508173426,-3.560032348879615,24.01000022888184,-2.783779325418767,23.09000015258789,-1.7118611191931068,23.43000030517578,0.11356990508173426
5028,2019-08-23,23.959999084472656,24.440000534057614,23.899999618530273,24.04999923706055,350974.0,0.00041746643902729197,-4.142888283378713,2.25005960612263,66.902400939268,57.64086279198399,-0.8945467384595176,-1.1798954543937228,-0.503819906385651,0.26883343267784454,10.277376583369017,0.5400009155273402,0.6655971298706902,1.0509991645812988,-0.28855175198177463,2.3905500811443723,0.3812237062997603,1.7207746228628373,-1.8880097967529288,69.99991655351737,10.340863092469789,0.6697754582815375,8,-0.8199987411499023,-1.1449985504150426,-0.9224991798400879,-0.22999954223632812,0.8100013732910156,4,0.09599337363496407,1.0714300311306053,23.95000076293945,-3.560032348879615,24.01000022888184,-2.783779325418767,23.09000015258789,0.09599337363496407
5029,2019-08-26,23.78000068664551,24.10000038146973,23.75,23.959999084472656,225972.0,-0.0075124542865192545,-1.9166726271368582,1.9999788072732254,57.575772171327465,57.16303166742706,-0.6320902126565535,-0.9169579156916896,-0.3617687679101813,0.4477999822065861,9.761772059682606,0.3500003814697301,0.5466172440423058,0.7885006904602072,-0.5522814086389936,2.129282789559408,0.11810964091060683,1.4588917400098076,-1.5659307241455096,52.51804089406568,-7.020269186908266,0.6703910495496012,8,-0.6400003433227575,-0.9650001525878977,-0.870000839233402,-0.05000114440918324,1.269998550415039,0,0.10681240264240754,-4.142888283378713,23.959999084472656,1.0714300311306053,23.95000076293945,-3.560032348879615,24.01000022888184,0.10681240264240754
5030,2019-08-27,23.959999084472656,24.01000022888184,23.70000076293945,23.920000076293945,428072.0,0.007569318445319828,3.428522772169193,-0.22221869006368922,55.94404661670428,57.150385055718885,-0.7831393571538072,-1.0084706579453524,-0.5961360502726549,0.26125938346091715,9.51528526455349,0.3099994659423899,0.5049951875720282,0.879499149322509,-0.47075213175920183,2.22975043040422,0.2043735087816536,1.5546247898633645,-1.6123732876791976,35.13491918252091,-21.39903096265997,0.6751256405408557,8,-0.8199987411499023,-1.1349992752075195,-1.1474990844726562,-0.22999954223632812,0.1100006103515625,1,0.09098499117174597,-1.9166726271368582,23.78000068664551,-4.142888283378713,23.959999084472656,1.0714300311306053,23.95000076293945,0.09098499117174597
5031,2019-08-28,23.95000076293945,24.1200008392334,23.59000015258789,23.8799991607666,247396.0,-0.0004172922335246021,1.5853581380635378,1.7500834485717485,54.166679624210445,57.67784328022732,-0.6257405560109888,-0.9445114715948542,-0.6378752471679014,0.26794406367604395,10.020776382782012,0.5300006866455078,0.5064974555650501,0.8045007705688434,-0.5831362969475968,2.1921378380852836,0.11068223681062506,1.4983193043270617,-1.4768324819101402,42.352993975024724,-10.238876017570696,0.6938185337582198,8,-0.6650009155273402,-0.9450006484985316,-1.2225008010864222,-0.22000122070312145,0.3400001525878942,2,0.08517740890160796,3.428522772169193,23.959999084472656,-1.9166726271368582,23.78000068664551,-4.142888283378713,23.959999084472656,0.08517740890160796
5032,2019-08-29,24.15999984741211,24.15999984741211,23.690000534057614,23.690000534057614,317836.0,0.008768228717454418,1.000000000000015,6.714122231002271,62.62231211943964,58.4648381561863,-0.5502875235681941,-1.0940396296887336,-0.9043635801382806,0.05933159333092419,10.717766997012369,0.46999931335449574,0.47563627152372945,0.9404998779296889,-0.49947812356833765,2.3804778794277155,0.22051087718067564,1.6604888786787022,-1.5688216312011,67.05875753121907,14.405971818288407,0.7199890007490134,8,-0.5199995040893555,-1.1549997329711914,-1.4649996757507324,-0.43000030517578125,0.5,3,0.07160594176997237,1.5853581380635378,23.95000076293945,3.428522772169193,23.959999084472656,-1.9166726271368582,23.78000068664551,0.07160594176997237
5033,2019-08-30,24.53000068664551,24.61000061035156,24.059999465942386,24.1299991607666,456016.0,0.015314604369628615,-1.0370378219528396,0.8510683197045645,65.62502191349321,59.25612962295743,-0.7411270176869706,-1.3729782601309921,-1.3254622055962493,-0.3063186420554125,10.587553086115461,0.5500011444091726,0.5412073578033834,1.2080006599426305,-0.30055215482464703,2.716553474709908,0.45372425255899174,1.9622770673262693,-1.8278931313637052,92.15687374479754,37.7793241497162,0.7542764073836395,8,-0.7000007629394567,-1.4400005340576207,-1.8350005149841344,-0.8000011444091832,0.13999938964843395,4,0.03016713209963462,1.000000000000015,24.15999984741211,1.5853581380635378,23.95000076293945,3.428522772169193,23.959999084472656,0.03016713209963462
5034,2019-09-02,24.21999931335449,24.76000022888184,24.190000534057614,24.520000457763672,352506.0,-0.012637642259006987,-2.1666763800511575,-0.7500000000000022,59.09943734963506,59.928612240577486,-0.3433907451267366,-0.9004318508928968,-1.0702472889522987,0.011064992844421084,10.313407986914617,0.5699996948242259,0.7065992190519488,0.7654993057250934,-0.5480333142685119,2.0790319257186987,0.10873299572828898,1.4222656157218978,-1.365260313667104,53.84607860558105,-0.5312384873326508,0.6567663099968035,9,-0.044999122619625354,-1.0549993515014613,-1.5924992561340297,-0.4899997711181605,0.7600002288818395,0,0.022708553261846065,-1.0370378219528396,24.53000068664551,1.000000000000015,24.15999984741211,1.5853581380635378,23.95000076293945,0.022708553261846065
5035,2019-09-03,23.79999923706055,24.239999771118164,23.70000076293945,24.239999771118164,239906.0,-0.017341044104091208,1.454537967028934,1.4666628519839238,61.88605063883107,60.33820115878725,0.20999753899272733,-0.43002112978990326,-0.7100765251718144,0.42314661503298723,10.66514847794933,0.5399990081787145,0.755304946895965,0.2994992256164579,-0.9935995592664675,1.5925980104993833,-0.347050166825003,0.9460486180579188,-0.7547341144537221,17.948638528114078,-41.05522620890234,0.6465493924414627,9,0.37500095367431285,-0.6349992752075231,-1.2224993705749547,-0.0699996948242223,1.0200004577636683,1,0.052521010086989506,-2.1666763800511575,24.21999931335449,-1.0370378219528396,24.53000068664551,1.000000000000015,24.15999984741211,0.052521010086989506
5036,2019-09-04,23.979999542236328,24.209999084472656,23.84000015258789,24.06999969482422,365600.0,0.00756303827503868,1.0,0.2045455530654106,71.61292519043761,61.71496072926075,0.028266643141552805,-0.5848773702471703,-0.9377647897235555,0.2262945134272094,11.035897462189405,0.4099998474121058,0.7430178519752779,0.44449958801269673,-0.8613009245476881,1.7503001005730816,-0.20840066826749748,1.097399844292891,-0.7632609090019997,27.102718774733304,-36.8112844233808,0.6529002562801925,9,0.19500064849853516,-0.8149995803833008,-1.4724998474121094,-0.25,1.4600009918212855,2,0.0037531340411149916,1.454537967028934,23.79999923706055,-2.1666763800511575,24.21999931335449,-1.0370378219528396,24.53000068664551,0.0037531340411149916
5037,2019-09-05,24.82999992370605,24.95000076293945,24.35000038146973,24.38999938964844,423598.0,0.03544622175545098,-1.3077002079749445,-4.888886534141403,71.17906312454778,62.19014541651406,-0.7641355596752177,-1.4011802615196238,-1.821078825243692,-0.6431309102804441,11.52501058203334,0.9700012207031214,0.834068561182594,1.2274999618530238,-0.20028271601130498,2.6552826397173526,0.5136086229208594,1.9413913007851882,-1.4589351309069727,90.39993286132812,25.131173507907206,0.7138913389321653,9,-0.5599994659423793,-1.5699996948242152,-2.2249994277954066,-1.100000381469723,0.8099994659423899,3,-0.021747845744580552,1.0,23.979999542236328,1.454537967028934,23.79999923706055,-2.1666763800511575,24.21999931335449,-0.021747845744580552
5038,2019-09-06,24.95000076293945,25.11000061035156,24.76000022888184,24.76000022888184,326120.0,0.00483289728562708,-2.6842041861166117,0.43181887145785364,68.26925369411592,63.37831003015722,-0.8146003180666312,-1.4307164950704951,-1.9827123937151434,-0.783333570270738,12.84797927995312,0.35000038146971946,0.8106833335807444,1.243500804901121,-0.26060301937111774,2.7476046291733596,0.49144889276500336,1.9955527170372385,-1.3894636537235279,88.65249186333102,25.214774226268673,0.752051912136119,9,-0.600000381469723,-1.610000610351559,-2.360000610351559,-1.2200012207031214,1.2099990844726598,4,-0.01162328283204328,-1.3077002079749445,24.82999992370605,1.0,23.979999542236328,1.454537967028934,23.79999923706055,-0.01162328283204328
5039,2019-09-09,25.290000915527344,25.29999923706055,24.940000534057614,25.0,241014.0,0.013627260208060932,1.3225905690096402,1.526316317823678,76.44234207963547,65.65589841492736,-1.0257502286199447,-1.662191477319876,-2.363187078800692,-1.1340993281115885,14.387674506366062,0.3599987030029368,0.7937732204475196,1.4605009078979485,-0.14099196278967696,3.061993778585574,0.659754472554134,2.261247343241763,-1.5125389161524332,99.37510430822762,34.69627315971577,0.8007464353438132,9,-0.845001220703125,-1.855001449584961,-2.6950011253356934,-1.5600013732910156,1.0699996948242152,0,-0.02451565111857057,-2.6842041861166117,24.95000076293945,-1.3077002079749445,24.82999992370605,1.0,23.979999542236328,-0.02451565111857057
5040,2019-09-10,26.29999923706055,26.46999931335449,25.229999542236328,25.32999992370605,666749.0,0.039936666072364346,-1.1196575901874195,3.344814658914549,76.94120107475865,68.1864007983216,-1.8650418427910225,-2.5634026736052213,-3.374066431172295,-2.1567636825583065,16.09280840267303,1.2399997711181605,0.747671629326728,2.317999267578127,0.3993855335407517,4.236613001615503,1.3586924005594376,3.2773061345968166,-2.278931279655936,93.53611670946745,30.305872975775912,0.9593068670186884,9,-1.2199993133544993,-2.1999998092651403,-3.6149992942810094,-2.5699996948242223,0.7700004577636683,1,-0.05019010392076928,1.3225905690096402,25.290000915527344,-2.6842041861166117,24.95000076293945,-1.3077002079749445,24.82999992370605,-0.05019010392076928
5041,2019-09-11,27.1200008392334,27.520000457763672,26.420000076293945,26.5,673775.0,0.031178769047922383,-1.8205113157026005,0.639176575382596,81.6367499517452,70.29911611302222,-2.4452331019248454,-3.190189794860011,-4.177701645185692,-2.987186702616242,18.130614082820028,1.2200012207031214,0.8366101262337473,2.9115008354186998,0.6465056898749921,5.176495980962407,1.779003262646846,4.043998408190554,-2.658125237757808,87.38171580746729,25.42778815250564,1.1324975727718534,9,-1.510000228881836,-2.440000534057617,-4.212501049041748,-3.3900012969970703,-0.46000099182128906,2,-0.08480829916059085,-1.1196575901874195,26.29999923706055,1.3225905690096402,25.290000915527344,-2.6842041861166117,24.95000076293945,-0.08480829916059085
5042,2019-09-12,27.15999984741211,27.440000534057614,26.96999931335449,27.440000534057614,399803.0,0.0014748896364651376,2.357143343710278,-0.4516133994136392,81.74605757622776,72.09034229777049,-2.251722536832922,-2.9739045028146833,-4.212137705037534,-3.03364822465268,19.94626821068016,0.470001220703125,0.9411616028740006,2.69199981689453,0.3201417842770127,5.063857849512047,1.5060708005857713,3.8779288332032884,-2.0864992746789035,86.9565007066173,24.945463273109674,1.1859290163087588,9,-1.5499992370605469,-2.479999542236328,-4.425000190734863,-3.4300003051757812,0.010000228881835938,3,-0.0633283992274537,-1.8205113157026005,27.1200008392334,-1.1196575901874195,26.29999923706055,1.3225905690096402,25.290000915527344,-0.0633283992274537
5043,2019-09-13,26.96999931335449,27.21999931335449,26.729999542236328,27.11000061035156,297821.0,-0.0069956014405399,1.7222307582267755,0.5000034059713553,81.58414959054306,74.5886436578714,-1.8765488808150366,-2.595648544268318,-3.9990021979684336,-2.8503226366104215,21.913825017516896,0.4899997711181605,1.0710542617356253,2.2979992866516064,-0.20083073105455895,4.796829304357772,1.048584277798522,3.547414295504691,-1.4071987636151881,78.68212555529341,14.831226268375211,1.2494150088530827,9,-1.3599987030029261,-2.2899990081787074,-4.227499485015866,-3.2399997711181605,-0.17999839782714488,4,-0.049314051077764876,2.357143343710278,27.15999984741211,-1.8205113157026005,27.1200008392334,-1.1196575901874195,26.29999923706055,-0.049314051077764876
5044,2019-09-16,26.770000457763672,27.0,26.71999931335449,26.86000061035156,304834.0,-0.007415604771327744,-1.9473377770638527,0.6428522772169063,77.71204676954558,76.34708767239522,-1.4268404464092335,-2.247843576158683,-3.77191254487888,-2.6569521053141614,23.89062555055064,0.28000068664551137,1.143801563012854,1.9310004234313958,-0.6629594379670039,4.524960284829795,0.6340204927321942,3.2279803541305974,-0.8157599264194957,67.24892139061484,-0.22467523798587763,1.2969799306992007,9,-1.0900001525878906,-2.0900001525878906,-4.027500629425049,-3.0400009155273438,0.14999961853027344,0,-0.0227867239417493,1.7222307582267755,26.96999931335449,2.357143343710278,27.15999984741211,-1.8205113157026005,27.1200008392334,-0.0227867239417493
5045,2019-09-17,26.70000076293945,26.86000061035156,26.520000457763672,26.68000030517578,396680.0,-0.002614855944237493,1.0000000000000209,-0.222226931717004,76.8031133277166,76.923775243204,-1.0082424672472072,-1.995853193570177,-3.6586355544279634,-2.5935760462269464,25.699310892597694,0.3400001525878871,1.1730875947597532,1.6805006980895953,-0.9034049453437483,4.264406341522939,0.3885478763729253,2.9724535198062654,-0.43260824631137496,25.45459904944681,-43.3295605690476,1.2919528217166711,9,-0.7650003433227504,-2.0200004577636683,-4.092500686645504,-2.9700012207031214,0.34999847412110086,1,-0.012734087748035638,-1.9473377770638527,26.770000457763672,1.7222307582267755,26.96999931335449,2.357143343710278,27.15999984741211,-0.012734087748035638
5046,2019-09-18,26.440000534057614,26.899999618530273,26.40999984741211,26.709999084472656,305313.0,-0.009737836009455325,-1.9696962691096147,-13.499618539006962,72.00771923545541,77.01584814441595,-0.4052059717585941,-1.627934223577288,-3.3513617489837983,-2.3280468589954815,26.821061502635136,0.48999977111816406,1.2766914778682121,1.2990004539489703,-1.3134066380211245,3.911407545919065,-0.007203092036078829,2.6052039999340195,1.0799999237060582,2.912686082104488,-63.35962691738355,1.3062035459850476,9,-0.30000019073485973,-1.7600002288818324,-3.8325004577636683,-2.7100009918212855,1.25,2,0.02382750181699489,1.0000000000000209,26.70000076293945,-1.9473377770638527,26.770000457763672,1.7222307582267755,26.96999931335449,0.02382750181699489
5047,2019-09-19,26.670000076293945,26.670000076293945,26.26000022888184,26.35000038146973,404154.0,0.008698923509478318,1.5625014901175183,-1.1851904179941362,71.23014881857934,77.34483649157856,-0.3875035827001483,-1.7325381651398608,-3.5114200427732207,-2.5560736832638042,27.900596372934782,0.4099998474121058,1.4204764785094106,1.3930000305175767,-1.2414530004564632,4.027453061491617,0.07577351503055851,2.710226546004595,0.8278003692626967,42.70835816862562,-19.451584081780695,1.3172265154870197,9,-0.4399995803833008,-1.989999771118164,-4.0625,-2.940000534057617,1.8199996948242188,3,-0.0003749617117820847,-1.9696962691096147,26.440000534057614,1.0000000000000209,26.70000076293945,-1.9473377770638527,26.770000457763672,-0.0003749617117820847
5048,2019-09-20,26.26000022888184,26.670000076293945,26.06999969482422,26.670000076293945,726138.0,-0.015373072599896287,1.9268322183868476,-1.2812507450587733,69.84436923899017,76.61172839817351,0.2546395694822756,-1.2030754154013756,-3.0357683037001237,-2.1335318376347026,28.538104545531233,0.6000003814697266,1.5110586088232907,0.8680001258850147,-1.7248615621726167,3.460861813942646,-0.42843071814380096,2.1644309699138304,1.1882882080078119,20.430158248357603,-41.014175019752045,1.296430844028815,9,0.11499977111816051,-1.4350004196167028,-3.652500152587894,-2.5300006866455114,2.3799991607666016,4,0.034653459233837,1.5625014901175183,26.670000076293945,-1.9696962691096147,26.440000534057614,1.0000000000000209,26.70000076293945,0.034653459233837
5049,2019-09-23,26.31999969482422,26.3799991607666,25.770000457763672,26.21999931335449,438754.0,0.002284823511783163,4.545460062595909,-0.24390346021084267,76.35984415600997,76.54713318497922,0.3979601095757346,-1.1204750865684332,-3.0270979193898455,-2.18514353984256,29.26565934632887,0.6099987030029297,1.558686613516528,0.800999641418457,-1.7068401549285603,3.3088394377654744,-0.4529202567550499,2.054919539591964,1.0455914175415053,48.672535003249244,-17.518842966734802,1.2539198981735082,9,0.3250007629394531,-1.1399993896484375,-3.672499656677246,-2.5900001525878906,2.200000762939453,0,0.017857189443491794,1.9268322183868476,26.26000022888184,1.5625014901175183,26.670000076293945,-1.9696962691096147,26.440000534057614,0.017857189443491794
5050,2019-09-24,26.13999938964844,26.459999084472656,25.95000076293945,26.239999771118164,282919.0,-0.006838917449196402,-1.1250034769547272,-0.999999999999929,72.594146433337,75.54239946071165,0.6178513185836749,-0.8103265563811739,-2.7752350435811834,-1.9978766848334466,30.149680782284268,0.5099983215332067,1.6310520304297604,0.5119993209838896,-1.898133813474832,2.922132455442611,-0.693067246245473,1.7170658882132521,1.0979444703491197,32.743292626320056,-36.80658170934191,1.2050665672293615,9,0.4650011062622035,-0.8549995422363317,-3.4649991989135778,-2.409999847412113,1.2700004577636683,1,0.02983935366710022,4.545460062595909,26.31999969482422,1.9268322183868476,26.26000022888184,1.5625014901175183,26.670000076293945,0.02983935366710022
5051,2019-09-25,25.989999771118164,25.989999771118164,25.51000022888184,25.81999969482422,315821.0,-0.00573831759880139,4.647050903746214,-1.6999942779759898,64.21569131604318,73.59458098735782,0.6601225229868106,-0.5266613781501235,-2.5413837681065203,-1.8252821616206703,30.802948231154794,0.6299991607666016,1.642463379220402,0.25999975204467773,-2.0202959589043488,2.5402954629937042,-0.8801481034298355,1.400147607519191,1.1305086167006841,41.37927632552508,-24.478455436768712,1.140147855474514,9,0.375,-0.4349994659423828,-3.314999580383301,-2.260000228881836,2.1800003051757812,2,0.04078489708646815,-1.1250034769547272,26.13999938964844,4.545460062595909,26.31999969482422,1.9268322183868476,26.26000022888184,0.04078489708646815
5052,2019-09-26,25.88999938964844,26.520000457763672,25.86000061035156,26.13999938964844,441438.0,-0.0038476484167133673,-3.2580970663514717,-1.470587575312188,61.57634472857388,71.37149155825013,0.6269597250214503,-0.3061024342371681,-2.341168329381322,-1.7092661935843658,31.655418421536595,0.6599998474121129,1.5731661630405647,0.07349939346313761,-2.08397768347945,2.230976470405725,-1.005239145008158,1.1522379319344331,1.0694581822767049,32.75855265105062,-28.967611928294943,1.0787385384712938,9,0.3650007247924769,-0.3349990844726598,-2.9649991989135778,-2.159999847412113,2.710000991821289,3,0.06952495893564459,4.647050903746214,25.989999771118164,-1.1250034769547272,26.13999938964844,4.545460062595909,26.31999969482422,0.06952495893564459
5053,2019-09-27,25.270000457763672,25.520000457763672,25.09000015258789,25.51000022888184,443955.0,-0.02394742937431904,2.3076917433884754,0.9599990844726705,49.7695797852517,68.2667730044397,1.0956762935226294,0.3922909101327008,-1.6312506270673595,-1.0621642119218997,31.560035264998852,0.7999992370605504,1.3644443630568688,-0.5834995269775405,-2.672370344694315,1.5053712907392338,-1.6279349358359276,0.46093588188084667,1.5445113798571448,12.587431242097177,-42.543252535976784,1.0444354088583865,9,0.7249994277954102,0.2849998474121094,-2.3450002670288086,-1.580000877380371,3.5100002288818395,4,0.1274237932340525,-3.2580970663514717,25.88999938964844,4.647050903746214,25.989999771118164,-1.1250034769547272,26.13999938964844,0.1274237932340525
5054,2019-09-30,24.770000457763672,25.26000022888184,24.559999465942386,25.1200008392334,694729.0,-0.019786307516523438,1.2222276045182778,1.4583363135683927,30.02611525172526,63.06932877377399,1.432817527912615,0.9861697458743492,-1.0401299076080974,-0.5728212216090007,31.04266782133881,0.7100009918212855,1.1219645067353454,-1.110999584197998,-3.1223663811201234,0.9003672127241273,-2.1166829826590607,-0.10531618573693535,1.8375699776531924,10.714330895626075,-37.92421035312367,1.0056833984610636,9,0.9599990844726562,0.7849998474121094,-1.7925000190734863,-1.1750001907348633,3.9499988555908168,0,0.1562373379234958,2.3076917433884754,25.270000457763672,-3.2580970663514717,25.88999938964844,4.647050903746214,25.989999771118164,0.1562373379234958
5055,2019-10-01,25.04999923706055,25.56999969482422,24.729999542236328,24.8799991607666,841837.0,0.011303947279868387,-2.5744739565367367,-0.48571397431077684,18.540963125505556,57.12857809489068,0.9992322120100496,0.8481020303699687,-1.2419289254113863,-0.8528557535190622,31.558775894107928,0.8400001525878906,0.883155393139667,-0.8935008049011195,-2.69983211732249,0.9128305075202512,-1.7966664611118048,0.009664851309565847,1.2709112626298875,24.999975671585915,-17.963774767865104,0.9031656562106846,10,0.5650005340576136,0.5050010681152308,-2.072498798370365,-1.5399990081787145,3.909999847412106,1,0.13852300704142873,1.2222276045182778,24.770000457763672,2.3076917433884754,25.270000457763672,-3.2580970663514717,25.88999938964844,0.13852300704142873
5056,2019-10-02,24.06999969482422,24.90999984741211,24.040000915527344,24.899999618530273,721673.0,-0.039121739404544886,1.0470553916233774,-4.88235030124865,13.475138609825564,50.71135473836247,1.7966274080026245,1.934365812764952,-0.20253157085857865,0.12236704400278953,32.14107796312201,1.0099983215332067,0.641085136752995,-1.8780003547668471,-3.664070441535724,-0.0919302679979701,-2.771035398151284,-0.9849653113824104,2.0043832601414913,1.2096284207304222,-34.69439088086937,0.893035043384438,10,1.2850008010864258,1.4850006103515625,-1.0874996185302734,-0.5599994659423828,4.579999923706055,2,0.1387619524276975,-2.5744739565367367,25.04999923706055,1.2222276045182778,24.770000457763672,2.3076917433884754,25.270000457763672,0.1387619524276975
5057,2019-10-04,24.290000915527344,24.290000915527344,23.770000457763672,24.13999938964844,591852.0,0.009140059139694623,5.9332689079904375,-0.18072474658687546,18.544593266516443,45.01137963030984,1.3449563980212247,1.7621829856648432,-0.3548406023436783,-0.09447391582317266,31.953256935000663,0.5200004577636719,0.394202487688748,-1.6309991836547866,-3.502512901768977,0.24051453445940396,-2.5667560427118836,-0.6952423245976895,1.458880913128226,28.888926564927235,-1.53769247565387,0.9357568590570958,10,0.8549995422363281,1.3149995803833008,-1.14500093460083,-0.7800006866455078,4.519998550415043,4,0.1597364765139353,1.0470553916233774,24.06999969482422,-2.5744739565367367,25.04999923706055,1.2222276045182778,24.770000457763672,0.1597364765139353
5058,2019-10-07,24.65999984741211,24.65999984741211,24.06999969482422,24.32999992370605,491286.0,0.015232561463109917,2.575759327225963,2.1999771120493103,26.185075824702935,39.436405371275725,0.8092285666792378,1.4433449938722518,-0.6553208363803407,-0.47541544605044805,31.411304131731143,0.5900001525878906,0.18746817419560813,-1.2465002059936516,-3.153840817178466,0.6608404051911627,-2.200170511586059,-0.29282990040124446,0.7326833344829176,49.44443149330626,22.69757201722113,0.9536703055924071,10,0.4850006103515625,0.9500007629394531,-1.3374996185302734,-1.1499996185302734,4.159999847412109,0,0.15977293424318884,5.9332689079904375,24.290000915527344,1.0470553916233774,24.06999969482422,-2.5744739565367367,25.04999923706055,0.15977293424318884
5059,2019-10-08,24.670000076293945,25.29999923706055,24.38999938964844,24.79999923706055,723903.0,0.0004055242880662835,-1.63767867558239,-0.39393694188365824,26.773431706615597,34.34521484608445,0.6040885195457975,1.4593351486749278,-0.5971541952564792,-0.4940161476339391,30.68923018697972,0.9099998474121094,-0.044842608113267346,-1.2054999351501472,-3.174196802461413,0.7631969321611187,-2.18984836880578,-0.22115150149451424,-0.8999996185302734,50.0,22.135867479039725,0.9843484336556337,10,0.47500038146972656,0.9400005340576172,-1.2100000381469727,-1.1599998474121094,4.5,1,0.16659913245403568,2.575759327225963,24.65999984741211,5.9332689079904375,24.290000915527344,1.0470553916233774,24.06999969482422,0.16659913245403568
5060,2019-10-09,24.979999542236328,25.290000915527344,24.43000030517578,24.46999931335449,559166.0,0.012565847790177775,-1.915264976772304,-3.923104009859509,33.484137707235604,30.93059777843917,0.125429080611827,1.1018674816327874,-0.8355910500711943,-0.8013204728796701,28.88077087502857,0.8600006103515625,-0.24973768956970943,-0.8295004844665534,-2.8265771098341688,1.1675761409010619,-1.8280387971503629,0.169037828217256,-1.1793991088867202,79.08497057943535,46.07914686769651,0.9985383126838079,10,0.16500091552734375,0.6300010681152344,-1.3099994659423828,-1.4699993133544922,4.0,2,0.14971976940169873,-1.63767867558239,24.670000076293945,2.575759327225963,24.65999984741211,5.9332689079904375,24.290000915527344,0.14971976940169873
5061,2019-10-10,24.81999969482422,25.13999938964844,24.76000022888184,25.020000457763672,568171.0,-0.006405118108252172,-1.3749970197649717,-0.3921581827089547,28.735611016328235,27.28162736596743,0.11399927925294406,1.1391256911008227,-0.6195641385004045,-0.6459153983303878,26.285434685292046,0.37999916076660156,-0.5095105741310775,-0.8745002746582031,-2.818001983591767,1.0690014342753607,-1.8462511291249868,0.09725057980858054,-0.9894112854003936,68.62745586915312,35.32674591460013,0.9717508544667819,10,-0.14999961853027344,0.8250007629394531,-1.1499996185302734,-1.385000228881836,4.420000076293945,3,0.16680094442191962,-1.915264976772304,24.979999542236328,-1.63767867558239,24.670000076293945,2.575759327225963,24.65999984741211,0.16680094442191962
5062,2019-10-11,25.440000534057614,25.440000534057614,24.78000068664551,25.040000915527344,304770.0,0.02497988907561055,2.3000023841880877,-1.9999904632931977,41.00877046218087,26.30820410784845,-0.6443019520701867,0.4043933197121561,-1.1761454527300863,-1.2666330325506472,23.676210544710493,0.6599998474121023,-0.7355663687602565,-0.16849946975708363,-1.9871661258545714,1.6501671863404042,-1.0778327978058293,0.740833858291662,-1.5800239080810528,100.0,62.38322552416669,0.9093333280487441,10,-0.7700004577636683,0.20499992370605824,-1.7700004577636683,-2.2000007629394496,3.45999908447266,4,0.12617920664645021,-1.3749970197649717,24.81999969482422,-1.915264976772304,24.979999542236328,-1.63767867558239,24.670000076293945,0.12617920664645021
5063,2019-10-14,25.63999938964844,25.79999923706055,25.38999938964844,25.459999084472656,321697.0,0.007861590070451507,-1.5625014901175973,0.45000119209404527,42.765949503115124,27.72374124689177,-0.8787019252759869,0.10503029673278164,-1.302645597104359,-1.464755930762717,21.52398800845368,0.4099998474121094,-0.8972029342468133,0.09799938201904723,-1.604612962528769,1.8006117265668635,-0.7533067902548609,0.9493055542929554,-1.7168218073486372,88.65249186333102,50.268194159479435,0.8513061722739078,10,-0.8549995422363317,0.005001068115230822,-1.8749990463256871,-2.4199991226196325,3.210000991821289,0,0.12363495131648716,2.3000023841880877,25.440000534057614,-1.3749970197649717,24.81999969482422,-1.915264976772304,24.979999542236328,0.12363495131648716
5064,2019-10-15,26.15999984741211,26.79999923706055,25.45000076293945,25.770000457763672,452181.0,0.0202808295687249,-1.6213593671298585,2.166659602424405,50.19841735385497,31.241236161152813,-1.3195617869107537,-0.48803484399071095,-1.7122530054120233,-1.9788795883677182,19.616955599302766,1.3499984741211009,-1.0357129352716044,0.6484998703002915,-0.9818088146645714,2.2788085552651545,-0.16665447218213814,1.4636542127827212,-2.1242129658266613,72.99579417365078,32.49765803042777,0.8151543424824311,10,-0.875,-0.5149993896484375,-2.314999580383301,-3.010000228881836,3.0699996948242188,1,0.10168195194677154,-1.5625014901175973,25.63999938964844,2.3000023841880877,25.440000534057614,-1.3749970197649717,24.81999969482422,0.10168195194677154
5065,2019-10-16,26.36000061035156,26.459999084472656,25.770000457763672,26.0,295913.0,0.00764528914778384,1.464291553133515,0.9230799327047133,53.63458710009833,35.703397104516455,-1.4686402267629113,-0.7534430071223284,-1.8394922864404464,-2.172898589570739,17.99689311341044,0.6899986267089844,-1.0684053556511373,0.8655006408691364,-0.7190759846915817,2.4500772664298545,0.07321232808877554,1.6577889536494972,-2.1030767403281025,78.43142938084966,36.47316210233358,0.7922883127803599,10,-1.0750007629394496,-0.7150001525878871,-2.420001029968258,-3.130001068115231,2.619998931884769,2,0.10660088774197152,-1.6213593671298585,26.15999984741211,-1.5625014901175973,25.63999938964844,2.3000023841880877,25.440000534057614,0.10660088774197152
5066,2019-10-17,27.06999969482422,27.54999923706055,27.03000068664551,27.10000038146973,717558.0,0.026934714265288928,-8.454630576893676,-0.08333509939389872,60.350885411786706,40.34854067621315,-1.9090992377590013,-1.4902289618875528,-2.479874671103289,-2.8749619653164267,16.8088214978932,1.1899986267089915,-0.9477232247298701,1.5439997673034682,-0.14154732555207872,3.229546860159015,0.7012262208756965,2.38677331373124,-2.609629795437794,82.67148760188299,37.91576849017257,0.8427735464277728,10,-1.260000228881836,-1.4099998474121094,-2.4800000190734863,-3.255000114440918,1.4500007629394531,3,0.07055780823585689,1.464291553133515,26.36000061035156,-1.6213593671298585,26.15999984741211,-1.5625014901175973,25.63999938964844,0.07055780823585689
5067,2019-10-18,26.65999984741211,27.34000015258789,26.59000015258789,26.899999618530273,502559.0,-0.015145912524354488,-2.9473771388703454,7.999809269501246,62.659380059339746,44.401241146728346,-1.2600706699743398,-1.139436206764369,-2.0103569463042277,-2.4558172116510555,15.62271265245484,0.75,-0.8142633027442727,1.1344999313354478,-0.5496235944692529,2.8186234571401485,0.29243816843309745,1.9765616942377982,-1.8906670142582733,58.79632164258034,9.559616822514059,0.842061762902351,10,-0.6900005340576136,-1.0,-1.5149993896484375,-2.3199996948242188,2.739999771118164,4,0.09677419124053355,-8.454630576893676,27.06999969482422,1.464291553133515,26.36000061035156,-1.6213593671298585,26.15999984741211,0.09677419124053355
5068,2019-10-21,27.170000076293945,27.25,26.60000038146973,26.81999969482422,354973.0,0.019129791140315433,1.5490169679154044,-1.4583363135684142,71.81818591661829,49.406213836728654,-1.538359589562873,-1.6630304239745826,-2.433698444233702,-2.951857670829096,14.742732154538402,0.6499996185302699,-0.5150147663378064,1.599000167846679,-0.2129936348400321,3.41099397053339,0.6930032665033252,2.5049970691900327,-2.1226006027494364,81.90478872011353,26.647069047203118,0.9059969013433553,10,-1.1800003051757812,-1.510000228881836,-2.0249996185302734,-2.8299999237060547,2.430000305175785,0,0.06367315190940204,-2.9473771388703454,26.65999984741211,-8.454630576893676,27.06999969482422,1.464291553133515,26.36000061035156,0.06367315190940204
5069,2019-10-22,26.790000915527344,27.26000022888184,26.51000022888184,27.26000022888184,379512.0,-0.01398598305850407,2.191494024308537,-1.3428537174184438,65.53573350517638,52.96750225872207,-0.9230856935334977,-1.3133507316833146,-1.9683799142983744,-2.5610843901392286,14.33121783522192,0.75,-0.2433179481237211,1.1955009460449233,-0.6688287648856601,3.0598306569755067,0.2633360905796316,2.127665801510215,-1.492341465631231,57.303435801601196,-1.7080854228692033,0.9321648554652915,10,-0.6350011825561488,-1.1300010681152344,-1.6450004577636719,-2.450000762939453,2.7699985504150426,1,0.07689434100573034,1.5490169679154044,27.170000076293945,-2.9473771388703454,26.65999984741211,-8.454630576893676,27.06999969482422,0.07689434100573034
5070,2019-10-23,26.920000076293945,26.920000076293945,26.26000022888184,26.559999465942386,394336.0,0.004852525432026189,2.6666596024244282,-0.76595986445629,80.00001606188967,58.66354726378445,-0.8369725892126354,-1.4565985837903241,-2.023329933043918,-2.677528070419257,13.6731192510061,0.6599998474121058,-0.010668474757029145,1.2865000724792495,-0.6568370410407702,3.229837185999269,0.31483151571923784,2.258168629239261,-1.3971066476813903,51.1628182058782,-14.53399927447375,0.9716685567600104,10,-0.7550001144409144,-1.260000228881836,-1.739999771118164,-2.5799999237060547,2.430000305175785,2,0.0858097867531804,2.191494024308537,26.790000915527344,1.5490169679154044,27.170000076293945,-2.9473771388703454,26.65999984741211,0.0858097867531804
5071,2019-10-24,27.04999923706055,27.09000015258789,26.68000030517578,27.04999923706055,404051.0,0.004829092139605251,9.249761586878652,0.0,79.61374110790038,62.952988446642166,-0.6899344589657126,-1.5843436387305267,-2.0539449764454254,-2.809524337699049,13.833886797537007,0.4099998474121094,0.2397512487087461,1.3634992599487354,-0.6762042246956419,3.403202744593113,0.3436475176265468,2.383351002270924,-1.324395227603194,73.14806148020885,2.679822662093116,1.0198517423221878,10,-0.5799999237060547,-1.389999389648441,-1.7424988746643102,-2.70999908447266,2.120000839233395,3,0.07134936634421529,2.6666596024244282,26.920000076293945,2.191494024308537,26.790000915527344,1.5490169679154044,27.170000076293945,0.07134936634421529
5072,2019-10-25,27.690000534057614,27.809999465942386,26.75,27.170000076293945,525643.0,0.02365993770972885,1.789478439383808,100.0,80.73024007452975,67.17124295457712,-1.0920497651469887,-2.1951242665259905,-2.5650886617461452,-3.4476617647671226,13.60295559006904,1.0599994659423864,0.46814069150700277,1.9135004997253375,-0.31419390503820566,4.141194904488881,0.7996532973435642,3.027347702107111,-1.7819570018399382,92.25812961609314,18.34025849390902,1.1138472023817723,10,-1.0600004196166957,-1.9000005722045863,-2.280000209808346,-3.350000381469723,1.4099998474121165,4,0.029974716782153576,9.249761586878652,27.04999923706055,2.6666596024244282,26.920000076293945,2.191494024308537,26.790000915527344,0.029974716782153576
5073,2019-10-28,28.489999771118164,28.809999465942386,27.75,27.75,679474.0,0.02889126838681655,-1.8648643075678042,1.4230752301654355,83.39162086693703,70.85937667825291,-1.6151076224965202,-2.8896755664941196,-3.253936351138357,-4.232024983087825,14.832271649769824,1.1199989318847727,0.7764247140665788,2.552499771118164,0.03265953238983954,5.072340009846489,1.2925796517540036,3.8124198904823245,-2.3537215268535228,87.45098860527133,10.073606731918247,1.2599201193641616,10,-1.1999998092651367,-2.1999998092651367,-3.034999370574951,-4.149999618530273,0.2100009918212855,0,0.031941026841798115,1.789478439383808,27.690000534057614,9.249761586878652,27.04999923706055,2.6666596024244282,26.920000076293945,0.031941026841798115
5074,2019-10-29,28.63999938964844,29.1200008392334,27.8799991607666,28.6299991607666,721752.0,0.005264991917702355,1.5566962468612418,0.013513826993120301,82.91368214501345,74.11260946102126,-1.53806844494623,-2.8826751800404047,-3.3061582161071748,-4.370786435465643,16.882560253083255,1.2400016784667969,1.0034233732865054,2.508999443054204,-0.21910684518553225,5.237105731293941,1.144946298934336,3.8730525871740724,-2.129400174348916,83.21673611370474,5.805212352508846,1.3640531441198676,10,-0.9499988555908239,-2.194998741149906,-3.0399994850158727,-4.29999923706055,0.5600013732910085,1,0.0335195884175985,-1.8648643075678042,28.489999771118164,1.789478439383808,27.690000534057614,9.249761586878652,27.04999923706055,0.0335195884175985
5075,2019-10-30,28.520000457763672,28.88999938964844,28.149999618530273,28.71999931335449,411376.0,-0.004189906928843801,1.7407449269731152,-19.99942780849912,83.51452004583163,76.6863466425818,-1.206308098130311,-2.623912672748915,-3.0767990651754396,-4.25434381635317,18.686008023986826,0.7399997711181676,1.225882073487579,2.2155004501342788,-0.6604943564072023,5.09149525667576,0.7775030468635364,3.653497853405021,-1.5918969826347258,75.40982581376934,-2.984235933235766,1.4379974032707412,10,-0.8299999237060547,-2.0749998092651367,-2.6075000762939453,-4.180000305175781,0.4799995422363281,2,0.036465602787029594,1.5566962468612418,28.63999938964844,-1.8648643075678042,28.489999771118164,1.789478439383808,27.690000534057614,0.036465602787029594
5076,2019-10-31,27.40999984741211,28.309999465942386,27.31999969482422,27.770000457763672,761512.0,-0.03892007687711663,-2.666659602424461,1.8000133515168597,66.38935514757524,77.10078831905241,-0.04806063052491538,-1.3184557529144065,-1.8977406589067058,-3.1527935015991204,20.031829238520555,1.2000007629394531,1.3565140161805793,0.9384998321533189,-1.7744419505003677,3.6514416148070055,-0.4179710591735244,2.294970723480162,-0.13119279402645034,27.84808496631559,-45.83786639247723,1.3564708913268435,10,0.2800006866455078,-0.9649991989135742,-1.4649996757507324,-3.0699996948242188,2.020000457763672,3,0.07077710853182606,1.7407449269731152,28.520000457763672,1.5566962468612418,28.63999938964844,-1.8648643075678042,28.489999771118164,0.07077710853182606
5077,2019-11-01,28.170000076293945,28.170000076293945,27.3799991607666,27.40999984741211,516896.0,0.027727115399950986,1.0789491516065643,-2.1111081676768535,69.25419740223089,76.8159007063427,-0.6384856049761574,-1.8686803280078692,-2.5764937426081786,-3.913078338854575,21.144983764585728,0.7900009155273438,1.481966171258673,1.5045001029968255,-1.1045326583780088,4.11353286437166,0.1999837223094083,2.8090164836842426,0.9500007629394531,47.22221339191009,-23.555586295803693,1.3045163806874172,11,-0.4799995422363281,-1.7249994277954102,-2.2100000381469727,-3.8299999237060547,0.9200000762939453,4,0.03549875744734332,-2.666659602424461,27.40999984741211,1.7407449269731152,28.520000457763672,1.5566962468612418,28.63999938964844,0.03549875744734332
5078,2019-11-04,28.60000038146973,28.790000915527344,28.18000030517578,28.18000030517578,392316.0,0.01526447653571883,-1.9047642835409466,0.5526315129034652,68.8271714863049,77.18161603757919,-0.94353079810152,-2.095825181252625,-2.9188974464590594,-4.330487039973509,22.97224798972728,0.6200008392333984,1.5247639303396952,1.7375003814697294,-0.8285770110552129,4.303577773994672,0.4544616852072565,3.0205390777322023,0.48520042419433196,71.11110404686161,0.5885075840199931,1.283038696262472,11,-0.9099998474121129,-2.154999732971195,-2.6950001716613805,-4.2600002288818395,0.3699989318847585,0,0.017482517249333807,1.0789491516065643,28.170000076293945,-2.666659602424461,27.40999984741211,1.7407449269731152,28.520000457763672,0.017482517249333807
5079,2019-11-05,28.78000068664551,28.86000061035156,28.540000915527344,28.709999084472656,257248.0,0.00629371688024194,1.7825885045652239,0.16667045108787676,68.73065893018955,75.92946524516809,-0.9069382204848466,-2.0576223634439756,-3.0016007047287943,-4.491931083212936,24.761741989939644,0.3199996948242152,1.5992271311761428,1.712000656127934,-0.7717454679868467,4.195746780242715,0.4701275940705436,2.9538737181853243,0.27109608612060043,92.99371182264815,22.50194486021074,1.2418730620573901,11,-0.8800001144409215,-2.335000038146976,-3.0050005912780797,-4.440000534057621,0.0999984741210902,1,-0.0027797054133908983,-1.9047642835409466,28.60000038146973,1.0789491516065643,28.170000076293945,-2.666659602424461,27.40999984741211,-0.0027797054133908983
5080,2019-11-06,28.71999931335449,28.86000061035156,28.459999084472656,28.6299991607666,305672.0,-0.0020848287650967467,1.1621543600635313,1.2856870385001973,64.19965378828684,74.21678887632214,-0.6311251685445818,-1.7950989575179186,-2.848796225543218,-4.422315885823327,26.603477163370503,0.4000015258789027,1.5803826088195478,1.4649992942810037,-0.9179533642166717,3.847951952778679,0.2735229650321642,2.6564756235298432,0.2976755071716326,90.90901209307853,21.05083976673768,1.191476329248838,11,-0.7849988937377894,-2.2749986648559535,-3.077499389648434,-4.364998817443844,0.7100009918212926,2,0.0167131427946019,1.7825885045652239,28.78000068664551,-1.9047642835409466,28.60000038146973,1.0789491516065643,28.170000076293945,0.0167131427946019
5081,2019-11-07,28.959999084472656,29.10000038146973,28.770000457763672,28.93000030517578,264012.0,0.008356538191369944,1.1290223343382502,0.33331920484890903,70.39006636491769,73.06788068636524,-0.6388847525171535,-1.801396084897462,-2.9909683483502043,-4.649292603649055,28.61194491248895,0.3800010681152415,1.6457572927710729,1.4979990959167466,-0.7069482841284831,3.7029464759619763,0.39552540589413354,2.6004727859393597,-1.5799999237060547,91.8603954862403,19.751885863220778,1.1024736900226144,11,-0.7399988174438477,-2.514998435974121,-3.3749990463256836,-4.604998588562012,0.5800018310546875,3,0.0013812471267926618,1.1621543600635313,28.71999931335449,1.7825885045652239,28.78000068664551,-1.9047642835409466,28.60000038146973,0.0013812471267926618
5082,2019-11-08,28.649999618530273,28.93000030517578,28.479999542236328,28.93000030517578,829928.0,-0.01070440178669041,2.2142832814490365,-9.333736012207527,63.602940403053665,70.86913841260042,-0.19935278390133604,-1.3055155811573051,-2.5914963947043113,-4.330974270361107,30.20082169610479,0.4799995422363281,1.6361849244105144,1.0274996757507324,-1.0193810385049886,3.0743803900064535,0.004059318622871899,2.050940032878593,-1.2356004333496102,51.08687764981477,-18.965275181503216,1.0234403571278599,11,-0.42999935150146484,-2.2049989700317383,-3.1949992179870605,-4.284999847412109,1.2000007629394567,4,0.027225155219234853,1.1290223343382502,28.959999084472656,1.1621543600635313,28.71999931335449,1.7825885045652239,28.78000068664551,0.027225155219234853
5083,2019-11-11,28.809999465942386,28.86000061035156,28.5,28.57999992370605,330833.0,0.005584636982285618,1.1818097748185394,-0.8214249221735801,69.34864766406392,69.3619123591616,-0.34552248613714553,-1.2815562553802806,-2.6702478711938546,-4.480522678343387,31.46336878785413,0.36000061035155895,1.6357033335502962,1.0289995193481474,-0.8560426986643037,2.9140417373605985,0.08647841034192183,1.971520628354373,-1.3618882568359432,54.687448777362455,-16.27601498612011,0.942521109006225,11,-0.5999994277954137,-2.2149991989135778,-3.434998989105228,-4.264999389648441,0.600000381469723,0,0.009718871636096527,2.2142832814490365,28.649999618530273,1.1290223343382502,28.959999084472656,1.1621543600635313,28.71999931335449,0.009718871636096527
5084,2019-11-12,28.81999969482422,29.01000022888184,28.739999771118164,28.940000534057614,497470.0,0.00034710965176021347,1.076924769834545,-0.5217438176902476,68.62744584719736,67.70779300375779,-0.36576905575321916,-1.1405340051320394,-2.587214560404533,-4.4794282169044415,31.86146266052362,0.2700004577636754,1.5775562598106916,0.9059997558593764,-0.8696646252659335,2.6816641369846863,0.018167565296721477,1.7938319464220314,-1.3388507022705092,56.249981373585946,-16.50686765965505,0.8878321905626557,11,-0.6099996566772461,-2.064999580383301,-3.4424991607666016,-4.274999618530273,0.2600002288818324,1,0.00520470576400478,1.1818097748185394,28.809999465942386,2.2142832814490365,28.649999618530273,1.1290223343382502,28.959999084472656,0.00520470576400478
5085,2019-11-13,29.170000076293945,29.21999931335449,28.61000061035156,28.809999465942386,705544.0,0.01214435757029464,1.6521735524854042,-2.9999841055392786,69.92481391704388,68.10062175592097,-0.6860121855167449,-1.3378127073569672,-2.824656287817799,-4.815707011996761,32.34800844622511,0.6099987030029297,1.418555211102614,1.1155001640319817,-0.5855516192756696,2.816551947339633,0.26497427237815785,1.9660260556858056,-1.6564740559619153,93.24334425333767,19.687660773276733,0.8505258916538249,11,-0.8700008392333984,-2.3450002670288086,-3.792499542236328,-4.625,0.15999984741210582,2,-0.009941752306096951,1.076924769834545,28.81999969482422,1.1818097748185394,28.809999465942386,2.2142832814490365,28.649999618530273,-0.009941752306096951
5086,2019-11-14,28.979999542236328,29.18000030517578,28.8799991607666,29.07999992370605,445294.0,-0.006513559600982877,1.0,-0.27777836646462223,63.244340717421416,67.43285990205324,-0.2792533235416066,-1.051282797355185,-2.5277870425315143,-4.607361922999441,31.987040780333015,0.3000011444091797,1.248025509119099,0.829999637603759,-0.8526921577483009,2.512691432955819,-0.011346260072272685,1.6713455352797908,-1.3982145901834002,67.56758846620802,-3.472725347876519,0.8413458976760301,11,-0.2799997329711914,-1.989999771118164,-3.602499008178711,-4.434999465942383,0.5500011444091832,3,0.015527976882249828,1.6521735524854042,29.170000076293945,1.076924769834545,28.81999969482422,1.1818097748185394,28.809999465942386,0.015527976882249828
5087,2019-11-15,29.239999771118164,29.239999771118164,28.790000915527344,29.149999618530273,299260.0,0.008971712663518261,8.999957614546688,-0.8999980926586751,58.66050442081814,66.30323022811027,-0.4151722618474416,-1.1679677848794583,-2.7030961787220136,-4.844605054248589,32.20015282597019,0.4499988555908203,1.0846507391095415,0.9609998703002915,-0.6340302418916366,2.5560299824922197,0.16348481420432748,1.7585149263962556,-1.5926862446131729,100.0,29.753480606017916,0.7975150560959647,11,-0.3900003433227539,-2.229999542236328,-4.0824995040893555,-4.694999694824219,0.9099998474121094,4,0.010259957139449272,1.0,28.979999542236328,1.6521735524854042,29.170000076293945,1.076924769834545,28.81999969482422,0.010259957139449272
5088,2019-11-18,28.899999618530273,29.29999923706055,28.68000030517578,29.15999984741211,289615.0,-0.01162791228622806,1.2962965579358041,-2.8888865341414824,52.87610722163163,64.54161337160383,-0.031449225549160076,-0.7290961790970982,-2.284478195640901,-4.488064666384901,32.34901725768587,0.6199989318847692,1.1059798292432426,0.5344997406005874,-0.9935323717027451,2.06253185290392,-0.2295163155510771,1.2985157967522518,-1.15712491734849,42.028925414227274,-25.479082454592614,0.7640160561516661,11,-0.020000457763671875,-1.5550003051757777,-3.742499351501465,-4.354999542236328,1.0799999237060547,0,0.03287199915152694,8.999957614546688,29.239999771118164,1.0,28.979999542236328,1.6521735524854042,29.170000076293945,0.03287199915152694
5089,2019-11-19,28.85000038146973,29.13999938964844,28.670000076293945,28.940000534057614,297141.0,-0.0017300774297756005,-1.0888822955961672,0.34615412830573505,53.70786208634673,63.37585873805494,0.03299327864276691,-0.5447853993677754,-2.165782092325639,-4.422606037833532,32.63687451172304,0.46999931335449574,1.0404856919951442,0.3815005302429242,-0.9664846340131845,1.7294856944990329,-0.29249205188513017,1.0554931123709785,-0.9825557174176467,34.78264475146436,-30.415274718937354,0.673992582128054,11,0.039999008178707385,-1.4750003814697301,-3.6350002288818395,-4.305000305175785,0.629999160766598,1,0.019410726465780792,1.2962965579358041,28.899999618530273,8.999957614546688,29.239999771118164,1.0,28.979999542236328,0.019410726465780792
5090,2019-11-20,29.229999542236328,29.239999771118164,28.729999542236328,28.79999923706055,407593.0,0.013171547859343269,1.2666638409697792,-4.777773068283303,74.46235346234931,63.828335082214,-0.2984384549432768,-0.7829965401817418,-2.503812629022761,-4.7705684311142775,33.36468071701951,0.5100002288818359,0.9581115074519069,0.645999717712403,-0.5279526138148931,1.8199520492396992,0.05902355194875497,1.2329758834760511,-1.247950512343568,88.8889225282389,18.18301362733048,0.586976165763648,11,-0.3400001525878906,-1.6949996948242188,-3.7649993896484375,-4.684999465942383,0.9099998474121129,2,-0.005131701022216384,-1.0888822955961672,28.85000038146973,1.2962965579358041,28.899999618530273,8.999957614546688,29.239999771118164,-0.005131701022216384
5091,2019-11-21,28.979999542236328,29.229999542236328,28.63999938964844,28.75,533974.0,-0.00855285678806661,-1.6222184546263978,0.5348822767516589,62.61681021292775,63.7187650610889,-0.05062700528723951,-0.4015814261413766,-2.2403188716345745,-4.485828045802609,33.90153736323774,0.5900001525878871,0.8556241751757767,0.29949970245361257,-0.6367517571906909,1.235751162097916,-0.16862602736853916,0.7676254322757643,-0.8925144957701434,51.51518654451872,-21.245793444805905,0.46812572982215195,11,-0.07999992370605469,-1.1999998092651332,-3.5149993896484375,-4.434999465942383,0.7600002288818359,3,0.012077308039968093,1.2666638409697792,29.229999542236328,-1.0888822955961672,28.85000038146973,1.2962965579358041,28.899999618530273,0.012077308039968093
5092,2019-11-22,28.520000457763672,29.13999938964844,28.459999084472656,28.82999992370605,522842.0,-0.01587298453204733,-2.162775843332093,-1.3478264475146213,48.765433188928135,61.43174123051826,0.434706476479505,0.1304770364747938,-1.7731825321485104,-3.9991589402863426,33.69961350545745,0.6800003051757848,0.7915823086876443,-0.201999378204345,-1.0194303297809135,0.6154315733722235,-0.6107148539926293,0.20671609758393927,-0.33551427604993833,7.143019332337243,-63.10742749141994,0.40871547578828415,11,0.3599987030029297,-0.7400007247924769,-2.785000801086426,-3.8800010681152344,1.0,4,0.03541375219743026,-1.6222184546263978,28.979999542236328,1.2666638409697792,29.229999542236328,-1.0888822955961672,28.85000038146973,0.03541375219743026
5093,2019-11-25,29.399999618530273,29.420000076293945,28.6200008392334,28.76000022888184,479270.0,0.030855510050563417,1.3529378765609397,-2.064517716838238,57.86800949220935,60.236248302186254,-0.3942605976268361,-0.714483625008441,-2.6295463938059456,-4.837360198032101,32.891629823082255,0.8999996185302734,0.6878442077119118,0.6324997901916518,-0.23058807528449066,1.4955876556677943,0.20095585745358235,1.0640437229297213,-1.1262723923887954,97.91662113538784,29.28134271904922,0.4315439327380712,11,-0.46000003814697266,-1.5599994659423828,-3.5850000381469727,-4.704999923706055,-0.13999938964843395,0,0.025510204412631632,-2.162775843332093,28.520000457763672,-1.6222184546263978,28.979999542236328,1.2666638409697792,29.229999542236328,0.025510204412631632
5094,2019-11-26,29.60000038146973,29.8700008392334,29.21999931335449,29.46999931335449,657699.0,0.006802747127023778,-1.0634934090619979,0.20312686264693783,60.78433205833881,59.22063920677458,-0.5274496304765712,-0.8842098110791206,-2.7966529753033633,-4.9911016310614364,32.027841940870374,0.6500015258789098,0.6625947788851221,0.7845005035400412,-0.1523580619424898,1.7213590690225722,0.3160712207987757,1.2529297862813067,-1.2116458703130064,80.85105519535445,14.412246061784842,0.46842928274126533,11,-0.43500041961670277,-1.534999847412113,-3.7750005722045934,-4.905000686645511,-0.520000457763679,1,0.012837809319910853,1.3529378765609397,29.399999618530273,-2.162775843332093,28.520000457763672,-1.6222184546263978,28.979999542236328,0.012837809319910853
5095,2019-11-27,29.559999465942386,29.959999084472656,29.559999465942386,29.729999542236328,347827.0,-0.0013513822639132922,-3.7058757531220343,-1.3076821502977385,57.73196535113662,58.60815305496516,-0.47640901517786105,-0.8034955111564948,-2.721287841064896,-4.896461105639574,31.152216578879532,0.3999996185302699,0.5923333323332578,0.6924996376037633,-0.28965413940530027,1.674653414612827,0.20142274909922975,1.183576526108297,-0.9938473954164628,73.33335876464866,9.692567015649566,0.491076888504532,11,-0.3500003814697301,-1.4499998092651403,-3.652499675750736,-4.864999771118168,-0.38999938964844105,2,-0.0027063574137824453,-1.0634934090619979,29.60000038146973,1.3529378765609397,29.399999618530273,-2.162775843332093,28.520000457763672,-0.0027063574137824453
5096,2019-11-28,29.35000038146973,29.559999465942386,29.270000457763672,29.559999465942386,163410.0,-0.0071041640144347,1.7619073569482626,1.2352881778097173,59.259272341215755,58.67468282389823,-0.2328975164763989,-0.4645206330278846,-2.4692537451443286,-4.629455066808024,31.277950227497993,0.2899990081787145,0.5235465151838206,0.38550052642822763,-0.3403085225221467,1.111309575378602,0.022596001953040457,0.7484050509034148,-0.5887097289912653,59.33341979980492,-5.65182650920358,0.36290452447518634,11,-0.14000129699707387,-1.0300006866455114,-3.4375004768371618,-4.655000686645511,-0.3500003814697301,3,0.026916490559144357,-3.7058757531220343,29.559999465942386,-1.0634934090619979,29.60000038146973,1.3529378765609397,29.399999618530273,0.026916490559144357
5097,2019-11-29,29.170000076293945,29.479999542236328,29.059999465942386,29.149999618530273,268123.0,-0.006132889364097838,-3.1999847412692586,-0.09524069028156222,54.73685108723908,58.88143214229906,-0.07137692936512607,-0.2168811940907318,-2.2558580840118125,-4.3834951342242725,31.254196127045592,0.42000007629394176,0.4080019543162017,0.15550022125244212,-0.4708164342084551,0.7818168767133393,-0.1576581064780065,0.4686585489828907,-0.24089024333629538,41.0447729326947,-24.20031009682741,0.31315832773044877,11,0.03999900817871094,-0.8150005340576172,-3.1050004959106445,-4.475000381469727,-0.1700000762939453,4,0.01954061341561153,1.7619073569482626,29.35000038146973,-3.7058757531220343,29.559999465942386,-1.0634934090619979,29.60000038146973,0.01954061341561153
5098,2019-12-02,29.10000038146973,29.809999465942386,29.07999992370605,29.25,393804.0,-0.002399715277378478,-6.684184108818741,-7.499809269502016,53.62695311824434,58.87244225695435,0.033499163562034084,-0.1133116750900669,-2.1393703531725734,-4.247752247063161,30.893062364293982,0.7299995422363352,0.3532658828378743,0.06050052642822479,-0.5353262150327467,0.6563272678891963,-0.23741284430225917,0.35841389715870875,-0.04000091552734375,4.444548053549912,-59.379745292099145,0.2979133707304855,12,0.10999870300292613,-0.4600009918212926,-2.8900003433227575,-4.275000572204593,0.1999988555908203,0,0.01443299212330551,-3.1999847412692586,29.170000076293945,1.7619073569482626,29.35000038146973,-3.7058757531220343,29.559999465942386,0.01443299212330551
5099,2019-12-03,28.70000076293945,29.239999771118164,28.57999992370605,29.10000038146973,307378.0,-0.013745691178237651,-1.062495343396552,2.666670905230074,43.98977543519032,55.48660025393668,0.45816463527157225,0.2955397252076608,-1.6985065045942669,-3.783188951165343,30.11194309968015,0.6599998474121129,0.3001759756894842,-0.3354990959167523,-0.9396766523371767,0.26867846050367206,-0.6375878741269645,-0.03341031770654013,1.2599983215332067,8.695718276142763,-49.283681978369906,0.30208877821021257,12,0.5099983215332067,-0.06000137329101207,-1.9100008010864222,-3.375000953674313,0.09000015258789418,1,0.019512175994975012,-6.684184108818741,29.10000038146973,-3.1999847412692586,29.170000076293945,1.7619073569482626,29.35000038146973,0.019512175994975012
5100,2019-12-04,29.20000076293945,29.29999923706055,28.649999618530273,28.649999618530273,278060.0,0.01742160232433343,-1.3636300583647596,-1.37500417232908,52.606651136680995,54.374360356575934,-0.052007321340681756,-0.1756622581713998,-2.145186863324973,-4.213146294193557,29.445127399889092,0.649999618530277,0.31402169545228276,0.14050083160400106,-0.44886008045377324,0.7298617436617754,-0.1541796244248843,0.43518128763288644,0.7323983383178749,50.4065910549965,-6.097244162659138,0.29468045602888626,12,0.009998321533206678,-0.5600013732910121,-2.1325001716613734,-3.5750007629394496,-0.35000038146971946,2,-0.004109617674589394,-1.062495343396552,28.70000076293945,-6.684184108818741,29.10000038146973,-3.1999847412692586,29.170000076293945,-0.004109617674589394
5101,2019-12-05,29.0,29.35000038146973,28.56999969482422,28.78000068664551,473134.0,-0.006849341017596489,-1.4374972060379494,0.39999791926036254,47.11538593797354,54.19102177313653,0.1688893848076276,0.028974462443862592,-1.8882554740901938,-3.937487248505221,28.494944328261674,0.7800006866455114,0.3246189174484826,-0.061499977111814985,-0.6497095122414613,0.5267095580178314,-0.35560474467663994,0.23260479045300997,0.9053511177062994,34.67745036662622,-15.650067892324124,0.2941047675648236,12,0.2649993896484375,-0.3600006103515625,-1.9324994087219238,-3.0199995040893555,0.0,3,0.005862071596342888,-1.3636300583647596,29.20000076293945,-1.062495343396552,28.70000076293945,-6.684184108818741,29.10000038146973,0.005862071596342888
5102,2019-12-06,29.43000030517578,29.489999771118164,28.899999618530273,29.270000457763672,196767.0,0.0148275967301994,3.214305177111717,0.727274303598843,56.23530499415903,54.009610162242055,-0.13237303257470145,-0.3579460472422511,-2.25193092126095,-4.280736843085862,28.041857477074394,0.5900001525878906,0.22402818728666674,0.3295002937316909,-0.24714966209667466,0.9061502495600564,0.04117531581750811,0.6178252716458736,0.4219367556152349,69.35490073325244,17.235027440676063,0.28832497791418343,12,-0.16500091552734375,-0.7600011825561523,-2.362499713897705,-3.3450002670288086,-0.720001220703125,4,-0.01461095143448432,-1.4374972060379494,29.0,-1.3636300583647596,29.20000076293945,-1.062495343396552,28.70000076293945,-0.01461095143448432
5103,2019-12-09,29.09000015258789,29.5,29.059999465942386,29.40999984741211,190688.0,-0.011552842305886601,-1.315785775234678,-2.0,52.64316986287668,53.10503658496848,0.17771827993062672,0.004328534330863221,-1.828201790604524,-3.8576370952149084,27.56957586250659,0.44000053405761363,0.1944808143157175,-0.024499893188476562,-0.5848182661775319,0.5358184798005787,-0.30465907968300243,0.2556592933060493,0.7106594135644535,55.91400936856527,1.5349537541065743,0.2801591864945269,12,0.17499923706054688,-0.020000457763671875,-2.0224995613098145,-2.734999656677246,-0.4899997711181605,0,-0.003093851911853074,3.214305177111717,29.43000030517578,-1.4374972060379494,29.0,-1.3636300583647596,29.20000076293945,-0.003093851911853074
5104,2019-12-10,28.96999931335449,29.07999992370605,28.559999465942386,29.04999923706055,378758.0,-0.004125157738190222,6.4285091483770005,0.2500000000000222,46.96261463586801,51.90844206104975,0.2223365410150464,0.14350050060780717,-1.6080211228411372,-3.651836074861233,26.58452820405096,0.5300006866455043,0.2548931943901742,-0.15200071334839294,-0.6995924238023186,0.3955909971055327,-0.425796568575354,0.1217951418785681,0.7814338579447302,43.61698026301046,-6.132563686624074,0.2737958552269622,12,0.21500015258789773,0.23999977111816762,-1.9024987220764125,-2.614998817443844,-0.7299995422363246,1,0.011391091871857162,-1.315785775234678,29.09000015258789,3.214305177111717,29.43000030517578,-1.4374972060379494,29.0,0.011391091871857162
5105,2019-12-11,28.8799991607666,29.40999984741211,28.82999992370605,28.85000038146973,538489.0,-0.003106667404938479,-15.5714986376006,-0.3749850988245176,48.78640338470983,50.74478995477131,0.22991256390813675,0.22204490254979703,-1.4258480388666541,-3.4846296524770466,25.539342480496686,0.5799999237060582,0.2052821019735802,-0.2275008201599107,-0.7850093047311937,0.3300076644113723,-0.5062550624455504,0.05125342212572903,0.7999479882112084,34.04250138485582,-14.844084949047321,0.2787542422856411,12,0.3050003051757848,0.3299999237060547,-1.707498550415039,-2.524998664855957,-0.8099994659423828,2,-0.0031162828204482906,6.4285091483770005,28.96999931335449,-1.315785775234678,29.09000015258789,3.214305177111717,29.43000030517578,-0.0031162828204482906
5106,2019-12-12,29.43000030517578,29.56999969482422,28.8799991607666,28.88999938964844,367663.0,0.01904436150941291,-1.464281578463362,18.00076297050049,60.80759169538257,51.419316689009484,-0.3436898594568767,-0.3083226067303073,-1.843791636444628,-3.9579132661179237,24.522807611265513,0.6900005340576172,0.133333310086293,0.30000028610229634,-0.27197683658983607,0.8719774087944288,0.014011724756230137,0.5859888474483625,0.18274998281990307,86.13867743342689,30.65108809907248,0.2859885613460653,12,-0.24500083923339488,-0.220001220703125,-2.239999771118164,-3.0749998092651367,-1.0300006866455078,3,-0.019707778378923346,-15.5714986376006,28.8799991607666,6.4285091483770005,28.96999931335449,-1.315785775234678,29.09000015258789,-0.019707778378923346
5107,2019-12-13,29.540000915527344,29.989999771118164,29.459999084472656,29.75,297679.0,0.003737703337101772,-1.8648473101428955,-0.3888865341414852,52.03490000016634,51.24242189811193,-0.4421870901285274,-0.4160253387885504,-1.8248261247134216,-3.9875424549181417,23.83467665898933,0.5599994659423828,0.0797856680898974,0.395000839233397,-0.20420924474222346,0.9942109232090175,0.09539579724558678,0.6946058812212073,-0.9800014495849574,68.53155527575178,17.650415630251423,0.29960504198781,12,-0.2650012969970703,-0.3150014877319336,-2.207500457763672,-3.185000419616699,-1.4400005340576136,4,-0.018280328327393458,-1.464281578463362,29.43000030517578,-15.5714986376006,28.8799991607666,6.4285091483770005,28.96999931335449,-0.018280328327393458
5108,2019-12-16,29.85000038146973,30.07999992370605,29.60000038146973,29.60000038146973,462883.0,0.010494226687022268,-2.839996337890568,-1.1904813805631245,53.52112373362905,52.30146059793845,-0.70918988554617,-0.6863958064656117,-2.0115262420053384,-4.2164679922391635,23.368722725668395,0.5399990081787074,0.04057370372269986,0.6575002670288121,-0.006994091748119047,1.3219946258057433,0.3252530876403483,0.989747446417276,-1.261400909423827,84.86845572568359,36.21772586862362,0.33224717938846543,12,-0.5300006866455114,-0.5800008773803746,-2.5174999237060582,-3.4949998855590856,-1.7000007629394567,0,-0.03819099773629364,-1.8648473101428955,29.540000915527344,-1.464281578463362,29.43000030517578,-15.5714986376006,28.8799991607666,-0.03819099773629364
5109,2019-12-17,29.40999984741211,29.85000038146973,29.28000068664551,29.85000038146973,367704.0,-0.01474038621221474,1.5909045589911452,-1.760002136230483,48.101271935098,51.80086290887367,-0.17643908282089527,-0.21322244257261147,-1.4511194250656487,-3.698566048031175,22.667561950224357,0.5699996948242188,0.024534670903857858,0.18949975967407084,-0.4612804478153265,0.8402799671634682,-0.13589034407062783,0.5148898634187695,-0.7617443572998006,46.39999389648466,0.8354518704937917,0.3253901037446987,12,-0.09000015258789062,-0.1400003433227539,-2.0074996948242188,-3.0049991607666016,-1.129999160766598,1,-0.027541634482995514,-2.839996337890568,29.85000038146973,-1.8648473101428955,29.540000915527344,-1.464281578463362,29.43000030517578,-0.027541634482995514
5110,2019-12-18,29.07999992370605,29.3700008392334,28.920000076293945,29.28000068664551,371122.0,-0.011220670704460978,1.3684184108818953,0.4545466367849202,46.6830439195933,51.75282490683142,0.15058415141712445,0.11063606811516635,-1.012059068026101,-3.292591152839531,21.575854937627327,0.48999977111816406,0.010497174393165665,-0.133000183105473,-0.7867699373388071,0.520769571127861,-0.4598850602221418,0.1938846940111958,-0.3744746562499941,16.666719648539203,-26.034359315774832,0.3268848771166673,12,0.23999977111816762,0.18999958038330433,-1.5974998474121058,-2.6699991226196254,-1.3199996948242116,2,-0.028885837510031043,1.5909045589911452,29.40999984741211,-2.839996337890568,29.85000038146973,-1.8648473101428955,29.540000915527344,-0.028885837510031043
5111,2019-12-19,29.32999992370605,29.32999992370605,29.01000022888184,29.03000068664551,370020.0,0.008596973887754267,1.1333367241839738,-1.4999904632931267,51.93236381126657,51.27472033095449,-0.05328622888217893,-0.11784006223128074,-1.1426869605126093,-3.471895679569652,20.621957257862828,0.31999969482421164,0.08200721512939069,0.09949979782104279,-0.5467029429856005,0.7457025386276861,-0.22360157258227886,0.42260116822436444,-0.5694956699999949,35.34481908138112,-7.253237241994803,0.3231013704033224,12,-0.010000228881832385,-0.060000419616695666,-1.7675004005432093,-2.869999885559082,-2.2399997711181605,3,-0.042959435123060885,1.3684184108818953,29.07999992370605,1.5909045589911452,29.40999984741211,-2.839996337890568,29.85000038146973,-0.042959435123060885
5112,2019-12-20,29.53000068664551,29.559999465942386,29.10000038146973,29.43000030517578,756061.0,0.006818982729618339,4.7500625856825245,0.33333545261500136,55.03512734107824,51.54049338408799,-0.26553391851313535,-0.25117220382942307,-1.2385179334711758,-3.5997992855775998,20.13838330875219,0.45999908447265625,0.08199549959421404,0.2490005493164098,-0.3161973573270096,0.8141984559598292,-0.0335984040052999,0.5315995026381195,-0.7167166061394568,52.586266430331264,4.948809034093884,0.28259895332171,12,-0.21000099182129262,-0.2600011825561559,-1.685000896453861,-3.0700006484985423,-2.480001449584961,4,-0.03826620527734237,1.1333367241839738,29.32999992370605,1.3684184108818953,29.07999992370605,1.5909045589911452,29.40999984741211,-0.03826620527734237
5113,2019-12-23,30.149999618530273,30.209999084472656,29.420000076293945,29.420000076293945,244102.0,0.020995561038545718,-1.164382201552008,7.299967575196674,66.14696767917488,53.67208816667764,-0.8038979263305741,-0.8559890820324512,-1.751442425534698,-4.140170410484771,19.587083756039455,0.7899990081787109,0.14412447530479255,0.8314994812011705,0.1462787450793428,1.516720217322998,0.4888891131402566,1.1741098492620843,-1.2860469042962173,95.34887503308292,41.01812261976741,0.3426103680609133,12,-0.630000114440918,-0.8150005340576172,-2.2199997901916504,-3.6449995040893555,-2.739999771118164,0,-0.06799334205631657,4.7500625856825245,29.53000068664551,1.1333367241839738,29.32999992370605,1.3684184108818953,29.07999992370605,-0.06799334205631657
5114,2019-12-27,29.979999542236328,30.31999969482422,29.90999984741211,30.190000534057614,209522.0,-0.005638476897010025,-1.3428537174184336,-0.2876727719279861,59.37497707515683,54.848596354505084,-0.5314504103451405,-0.6915150866698383,-1.4908994158907056,-3.8761925692391443,18.52557461384642,0.4099998474121094,0.12564941169492272,0.6424994468688965,-0.09468931405952574,1.3796882077973187,0.2739050664046836,1.0110938273331094,-1.0352840457879573,75.71426819781391,20.02430973133373,0.3685943804642114,12,-0.38000011444091797,-0.5900001525878906,-1.8675003051757812,-3.4449996948242188,-2.1099987030029297,4,-0.06104069218306429,-1.164382201552008,30.149999618530273,4.7500625856825245,29.53000068664551,1.1333367241839738,29.32999992370605,-0.06104069218306429
5115,2019-12-30,29.479999542236328,30.1200008392334,29.479999542236328,29.84000015258789,122237.0,-0.01667778544477938,-2.555556732929259,1.7142805242459487,55.38115728944552,54.24565919828986,0.0699679808409357,-0.20850599086070432,-0.9107473358953904,-3.305085155363347,17.0116318099055,0.6400012969970703,0.14002810905639507,0.14649944305419993,-0.5864620554604727,0.8794609415688726,-0.2199813062031346,0.5129801923115345,-0.42526130991788946,35.8778248063165,-21.54185901319633,0.3664807492573362,12,0.1400003433227539,-0.09000015258789062,-1.3474998474121094,-2.9449996948242188,-1.6899986267089844,0,-0.04070552490584556,-1.3428537174184336,29.979999542236328,-1.164382201552008,30.149999618530273,4.7500625856825245,29.53000068664551,-0.04070552490584556
5116,2020-01-02,30.13999938964844,30.239999771118164,29.5,29.5,172780.0,0.022388054873152985,-1.3125014901175405,-1.777773068282975,57.569282674613824,54.8605906065618,-0.5349867114888305,-0.849859232308642,-1.5041621796288176,-3.8958047093275283,16.12619776560659,0.7600002288818359,0.2156074562600523,0.766999340057378,-0.05003233188031686,1.584031011995073,0.3584835040885288,1.1755151760262272,-0.9840402403295414,85.24586832095405,28.124073024647714,0.40851583596884744,1,-0.519999504089359,-0.7500000000000036,-1.9274997711181676,-3.6049995422363317,-2.8599987030029297,3,-0.07896480454422339,-2.555556732929259,29.479999542236328,-1.3428537174184336,29.979999542236328,-1.164382201552008,30.149999618530273,-0.07896480454422339
5117,2020-01-03,29.739999771118164,29.959999084472656,29.68000030517578,29.899999618530273,147952.0,-0.013271387744873575,1.0,-0.2499999999999986,56.84209850026239,55.22958780285439,-0.11581273514109469,-0.4268520811149372,-1.027635206668549,-3.4315005150083877,15.640691587428224,0.4599990844726598,0.28633016773195763,0.33849973678588796,-0.4884226996387433,1.1654221732105192,-0.07496148142642767,0.7519609549982036,-0.4909173781588372,35.555536717536384,-20.821844428062192,0.413461218212316,1,-0.11999988555908203,-0.35000038146972656,-1.4000000953674316,-3.2049999237060547,-1.9799995422363246,4,-0.08910556956707871,-1.3125014901175405,30.13999938964844,-2.555556732929259,29.479999542236328,-1.3428537174184336,29.979999542236328,-0.08910556956707871
5118,2020-01-06,29.520000457763672,29.53000068664551,29.06999969482422,29.32999992370605,204700.0,-0.007397421487815303,3.380941135866045,-1.1875044703526436,55.67011444484166,56.070570303937025,0.058617610216103344,-0.18316505638536285,-0.7485284689961631,-3.137923463232603,14.310313029660037,0.6700000762939453,0.25183046834031586,0.09750041961670064,-0.7184425230246454,0.9134433622580467,-0.3104710517039706,0.5054718909373719,0.7999992370605469,36.00006103515625,-21.0829819210293,0.4079714713206727,1,0.09999942779541016,-0.0800008773803711,-1.1900010108947754,-2.9850006103515625,-1.4899997711181605,0,-0.08367212677510372,1.0,29.739999771118164,-1.3125014901175405,30.13999938964844,-2.555556732929259,29.479999542236328,-0.08367212677510372
5119,2020-01-07,29.26000022888184,29.809999465942386,29.10000038146973,29.399999618530273,331418.0,-0.008807595692751913,-2.0869586850878687,-0.7368368217637581,53.78487085123216,56.85966218523023,0.3297829908403038,0.12747577721799175,-0.4189729911627502,-2.8044717082767328,14.05749966207394,0.7099990844726562,0.25007557526392077,-0.1904997825622523,-0.9375775593999549,0.5565779942754503,-0.5640386709811054,0.18303910585660077,1.0349994659423807,16.239360826322365,-41.950551408038066,0.3735388884188519,1,0.40499973297118785,0.1799993515014613,-0.8700003623962438,-2.664999961853031,-0.6599998474121094,1,-0.06322625997943909,3.380941135866045,29.520000457763672,1.0,29.739999771118164,-1.3125014901175405,30.13999938964844,-0.06322625997943909
5120,2020-01-08,29.07999992370605,29.209999084472656,28.81999969482422,29.1299991607666,322943.0,-0.006151753375521651,2.714296094459582,0.3571389645776911,46.23655472922003,56.226794509447274,0.5696925542240514,0.31413060638612933,-0.1742658804378081,-2.5580270793020965,13.541314541847733,0.44000053405762074,0.21145026108376896,-0.36450004577637074,-1.1219049160933317,0.39290482454059017,-0.7432024809348512,0.014202389382109715,1.1904997711181693,18.309874289613163,-34.84334475316898,0.37870243515848,1,0.4899997711181676,0.35999965667724965,-0.46499967575072887,-2.259999275207516,-0.9200000762939418,2,-0.04160932213367241,-2.0869586850878687,29.26000022888184,3.380941135866045,29.520000457763672,1.0,29.739999771118164,-0.04160932213367241
5121,2020-01-09,29.170000076293945,29.61000061035156,29.10000038146973,29.54999923706055,319426.0,0.0030949158467681315,1.039993133571116,7.600099183641859,46.00430986717356,55.223370345680095,0.5080349400798951,0.2503552925472867,-0.20137020636996894,-2.5698466899756376,13.366269809251602,0.5300006866455078,0.23083634948604725,-0.2829998970031724,-1.0230169836761647,0.45701718966981986,-0.6530084403396685,0.08700864633332372,1.042479618530276,30.701804285848134,-19.65907038768107,0.37000854333649685,1,0.39999961853027344,0.26999950408935547,-0.5100007057189941,-2.3050003051757812,-1.389999389648434,3,-0.04730885009109442,2.714296094459582,29.07999992370605,-2.0869586850878687,29.26000022888184,3.380941135866045,29.520000457763672,-0.04730885009109442
5122,2020-01-10,29.0,29.559999465942386,29.0,29.290000915527344,320757.0,-0.005827907982492664,-2.862053089895055,0.7631619894693974,40.53451642762505,52.377542428841224,0.6648659330045064,0.4073754346663101,0.010214745220821442,-2.31196126400695,12.91303144249373,0.5599994659423864,0.2807436225619284,-0.4314999580383301,-1.198813123865932,0.33581320778927193,-0.8151565409521311,-0.047843375124529075,1.156780494824222,18.181853211185864,-26.665075047511042,0.3836565829138017,1,0.5699996948242188,0.4399995803833008,-0.2350006103515625,-2.135000228881836,-0.6700000762939489,4,-0.05931032115015478,1.039993133571116,29.170000076293945,2.714296094459582,29.07999992370605,-2.0869586850878687,29.26000022888184,-0.05931032115015478
5123,2020-01-13,29.0,29.239999771118164,28.95000076293945,29.149999618530273,312149.0,0.0,-1.320009765699469,0.5172384309805056,44.93827253521063,50.773464146624974,0.5415312594772885,0.4219191497660759,0.02686669827856747,-2.237873462947178,12.389162861823513,0.2899990081787145,0.2877171801812821,-0.4269999504089341,-1.203743516294896,0.3497436154770277,-0.8153717333519168,-0.038628167465951435,1.1033092628242223,18.181853211185864,-25.3752311889741,0.388371782942981,1,0.5299997329711914,0.4399995803833008,-0.2175006866455078,-2.135000228881836,-1.6599998474121094,0,-0.042758612797177964,-2.862053089895055,29.0,1.039993133571116,29.170000076293945,2.714296094459582,29.07999992370605,-0.042758612797177964
5124,2020-01-14,29.29999923706055,29.29999923706055,28.8799991607666,29.01000022888184,359333.0,0.010344801277950122,1.89656215675831,-1.9333316379080148,52.736310854288554,50.47959232049642,0.15078699370156556,0.15590354867224576,-0.25748691704656324,-2.4699105389589313,12.793239496163041,0.42000007629394887,0.27012563578769644,-0.14350070953368643,-0.8929081660415399,0.605906746974167,-0.5182044377876132,0.2312030187202403,0.75197764304367,60.75936531237095,13.230732542547997,0.3747037282539273,1,0.23000049591064098,0.14000034332275035,-0.37500000000000355,-2.4349994659423864,-1.539999008178711,1,-0.04334466155236827,-1.320009765699469,29.0,-2.862053089895055,29.0,1.039993133571116,29.170000076293945,-0.04334466155236827
5125,2020-01-15,28.790000915527344,29.3799991607666,28.459999084472656,29.170000076293945,431238.0,-0.017406086512388952,1.300007867839372,-1.3103464151588695,43.69159576122659,48.937627107897846,0.6175589313219021,0.694416833463066,0.2664218960933482,-1.8887968734528613,12.697244814646503,0.9200000762939453,0.12429926980848904,-0.6489991188049302,-1.4135805535438344,0.11558231593397394,-1.0312898361743805,-0.2667084014354799,1.2126968771656763,28.695773321037947,-19.532399778805612,0.38229071736945186,1,0.4199981689453125,0.5999984741210938,0.13499832153320312,-1.9250011444091797,-0.8900012969970703,2,-0.0065995320602835195,1.89656215675831,29.29999923706055,-1.320009765699469,29.0,-2.862053089895055,29.0,-0.0065995320602835195
5126,2020-01-16,28.85000038146973,29.059999465942386,28.649999618530273,28.899999618530273,222552.0,0.002084038347842654,1.2162217892012592,0.13157723022249843,41.78742714980079,47.26488584673545,0.39708766160020303,0.620553396540604,0.25710103709346654,-1.8912999024800037,12.3521381586114,0.4099998474121129,0.023561627112194117,-0.5599996566772418,-1.3687410127065291,0.2487416993520455,-0.9643703346918855,-0.15562897866259817,1.0601354887300687,35.454651068028376,-11.71736389070621,0.4043706780146434,1,0.2849988937377894,0.5399990081787074,0.07499885559081676,-1.985000610351566,-1.1000003814697301,3,-0.023916829287143004,1.300007867839372,28.790000915527344,1.89656215675831,29.29999923706055,-1.320009765699469,29.0,-0.023916829287143004
5127,2020-01-17,29.0,29.25,28.940000534057614,29.25,227415.0,0.005199293467829991,1.479995727539091,5.000076295109839,34.332414305649124,44.89403027571405,0.14648461156054537,0.45115493133440765,0.13606708985602012,-1.9813891080514203,11.268722517834599,0.3999996185302699,-0.02394675933517476,-0.3829999923706069,-1.2093320287623364,0.4433320440211226,-0.7961660105664699,0.03016602582525607,0.8231276630561695,58.69574682022204,16.890008306610525,0.4131660181958643,1,0.13499927520751953,0.3899993896484375,-0.0475006103515625,-2.135000228881836,-2.4099998474121094,4,-0.042068941839809915,1.2162217892012592,28.85000038146973,1.300007867839372,28.790000915527344,1.89656215675831,29.29999923706055,-0.042068941839809915
5128,2020-01-20,28.709999084472656,28.8799991607666,28.20000076293945,28.270000457763672,296839.0,-0.010000031569908363,-1.3448300809639213,-1.7599945068359375,33.24536373015283,42.61186281781635,0.345876290319417,0.6865716610740975,0.43839873418439623,-1.6327155430834104,10.41639619680815,0.7999992370605504,-0.15013105621612155,-0.616000843048095,-1.4636946462576574,0.23169296016146745,-1.039847744652878,-0.192153941443312,1.031340863868504,43.22025542342406,5.468103164882173,0.4238469016047816,1,0.195001602172848,0.5500011444091797,0.25750017166137695,-1.8449993133544922,-2.7099990844726562,0,-0.013235777529931103,1.479995727539091,29.0,1.2162217892012592,28.85000038146973,1.300007867839372,28.790000915527344,-0.013235777529931103
5129,2020-01-21,28.60000038146973,28.71999931335449,28.28000068664551,28.61000061035156,298873.0,-0.003831372570903935,2.82611435916579,-0.022727863849545595,37.05881989950517,41.592114503403586,0.3938232427116226,0.7723759383832167,0.5539013687290932,-1.4612141102183358,10.177998782019584,0.43999862670897727,-0.25632181006179167,-0.6854995727539013,-1.5916762862721008,0.22067714076429823,-1.138587929513001,-0.23241121599480152,1.0180324320392948,33.89831878304577,-3.9219314712583895,0.4530883567590999,1,0.30500030517577414,0.6599998474121058,0.567499160766598,-1.735000610351566,-2.739999771118171,1,-0.0440559514711828,-1.3448300809639213,28.709999084472656,1.479995727539091,29.0,1.2162217892012592,28.85000038146973,-0.0440559514711828
5130,2020-01-22,28.239999771118164,28.95000076293945,28.149999618530273,28.61000061035156,536891.0,-0.01258743376048399,-1.909089017509411,36.99923707803471,19.3548109230902,38.6310590651721,0.695252417330547,1.12383900055341,0.9172704707605845,-1.0440538293186492,10.450688081414409,0.8000011444091761,-0.3579906246197915,-1.0035001754760735,-2.0208292356388924,0.013828884686745369,-1.5121647055574847,-0.4948356453946623,1.2645904783452941,8.181829216062644,-22.662880108152848,0.5086645300814103,1,0.6149997711181641,0.994999885559082,0.9574995040893555,-1.375,-3.5499992370605504,2,-0.016997151066808214,2.82611435916579,28.60000038146973,-1.3448300809639213,28.709999084472656,1.479995727539091,29.0,-0.016997151066808214
5131,2020-01-23,28.06999969482422,28.51000022888184,27.93000030517578,28.020000457763672,509876.0,-0.006019832778745626,-4.043487635380589,-0.13513276662869292,20.905891852555968,36.45010077905332,0.7742264573708795,1.2591608723387893,1.0809959803114353,-0.8171426836752076,10.856320098714573,0.5799999237060582,-0.44219956294734786,-1.1105002403259263,-2.25356104776316,0.03256056711130739,-1.682030644044545,-0.5389698366073077,1.2991314915459213,10.606016819350923,-18.831380528985896,0.5715304037186173,1,0.5850000381469727,1.0550003051757812,1.1274995803833008,-1.2049999237060547,-4.129999160766605,3,-0.006056290635631623,-1.909089017509411,28.239999771118164,2.82611435916579,28.60000038146973,-1.3448300809639213,28.709999084472656,-0.006056290635631623
5132,2020-01-24,28.399999618530273,28.899999618530273,28.36000061035156,28.43000030517578,539745.0,0.011756320886847194,-8.818279551247025,-0.600022888532845,31.20802469570414,34.92451768577481,0.391317208090161,0.885566960817215,0.7584204881575225,-1.09108791877118,10.657551484664246,0.8299999237060547,-0.46533928815495784,-0.724000263214112,-1.9053890884952729,0.4573885620670488,-1.3146946758546925,-0.13330585057353161,0.7964358620965442,46.07834337495855,16.74936660111039,0.5906944126405803,1,0.25500011444091797,0.7250003814697266,0.7974996566772461,-1.5349998474121094,-4.440000534057617,4,-0.022887310819052487,-4.043487635380589,28.06999969482422,-1.909089017509411,28.239999771118164,2.82611435916579,28.60000038146973,-0.022887310819052487
5133,2020-01-27,28.10000038146973,28.1200008392334,27.10000038146973,28.01000022888184,570376.0,-0.0105633535595121,14.692185803574851,-2.999936423167398,30.79468316504024,32.486559053636114,0.6148878558834383,1.0794550517880097,1.0573531526634348,-0.7421172541863754,10.100599380335348,1.2999992370605433,-0.505821380172474,-0.921499538421628,-2.0836438873189564,0.2406448104757004,-1.5025717128702922,-0.3404273639729638,0.9444628781029643,54.0540429081186,22.116348030062596,0.581072174448665,1,0.13999938964843395,0.6099996566772425,1.1499991416931117,-1.2200002670288121,-4.460000991821289,0,-0.05373666222003304,-8.818279551247025,28.399999618530273,-4.043487635380589,28.06999969482422,-1.909089017509411,28.239999771118164,-0.05373666222003304
5134,2020-01-28,28.149999618530273,28.32999992370605,27.54999923706055,28.26000022888184,455691.0,0.0017793322555794688,5.240005493164183,-1.2222269317170742,33.91000468588106,31.399715600819942,0.42980470443774266,0.9331715050295841,1.0065239615460442,-0.7374073149624287,9.245786217569998,0.7800006866455007,-0.5071719916532658,-0.7800003051757827,-1.9121709106616862,0.35217030031012087,-1.3460856079187344,-0.2139150024328309,0.75,56.7567038135624,22.14114316796151,0.5660853027429527,1,0.025000572204589844,0.5600004196166992,1.1449999809265137,-1.2249994277954102,-4.430000305175785,1,-0.07637654165774821,14.692185803574851,28.10000038146973,-8.818279551247025,28.399999618530273,-4.043487635380589,28.06999969482422,-0.07637654165774821
5135,2020-01-29,28.28000068664551,28.45000076293945,27.959999084472656,28.20000076293945,318987.0,0.004618155235414756,1.333340902175762,-0.7272679983354552,34.81227891329178,30.62469913009672,0.24568904517284906,0.7469569013559472,0.8659031666063299,-0.8046816348794117,9.118556463979715,0.4900016784667933,-0.536398404442501,-0.5899992942810037,-1.7266238811748131,0.5466252926128057,-1.1583115877279084,-0.021687000834099024,0.36799903869628636,65.55560029585122,29.187325246982724,0.5683122934469046,1,-0.10500049591064808,0.4299993515014613,1.0149989128112757,-1.2050008773803746,-5.239999771118168,2,-0.08557284361866135,5.240005493164183,28.149999618530273,14.692185803574851,28.10000038146973,-8.818279551247025,28.399999618530273,-0.08557284361866135
5136,2020-01-30,27.76000022888184,28.01000022888184,27.709999084472656,28.0,355618.0,-0.0183875687813978,1.3076990793382617,-2.999999999999689,31.09754643787774,30.26526936701101,0.6647148626222297,1.137849760131946,1.3751477132581194,-0.22721548351777798,8.919357547447039,0.5700016021728551,-0.6474595436296724,-0.9909997940063455,-2.0643692595970826,0.08236967158439157,-1.527684526801714,-0.454315061210977,0.6900005340576101,36.666673730923925,-1.9193582794466693,0.5366847327953681,1,0.26500034332275035,0.9499998092651332,1.5349993705749476,-0.5250005722045934,-4.770000457763675,3,-0.11059076619279562,1.333340902175762,28.28000068664551,5.240005493164183,28.149999618530273,14.692185803574851,28.10000038146973,-0.11059076619279562
5137,2020-01-31,27.09000015258789,27.90999984741211,27.09000015258789,27.82999992370605,466696.0,-0.024135449235222706,-1.2162160768919488,3.0833353201567513,25.82276806236412,29.440536515034488,1.156955416760887,1.685558660247466,2.018002788564978,0.4833655891820996,8.942760553964185,0.8199996948242188,-0.6988999423796187,-1.52849988937378,-2.733948459660052,-0.32305131908750795,-2.131224174516916,-0.925775604230644,1.360000610351559,0.0,-39.46645613012417,0.6027242851431359,1,0.9300003051757812,1.614999771118164,2.2049994468688965,0.16499996185302734,-6.090000152587891,4,-0.11627905503091551,1.3076990793382617,27.76000022888184,1.333340902175762,28.28000068664551,5.240005493164183,28.149999618530273,-0.11627905503091551
5138,2020-02-03,27.04999923706055,27.20000076293945,26.82999992370605,27.020000457763672,330976.0,-0.0014765934035448902,1.2424168862995812,-0.04053890348040183,19.512183775435204,27.490910279026718,1.0468051916756167,1.6137638925010656,2.040795115947791,0.5622108127866525,10.182794638683173,0.37000083923339844,-0.7553414694534659,-1.4450007438659647,-2.762470502863348,-0.1275309848685815,-2.1037356233646562,-0.7862658643672731,1.1824014282226507,13.580197492897925,-22.23477616779831,0.6587348794986915,2,0.8400011062621999,1.5250005722045863,2.2450003623962367,0.3700008392333949,-6.539999008178711,0,-0.11423291089614374,-1.2162160768919488,27.09000015258789,1.3076990793382617,27.76000022888184,1.333340902175762,28.28000068664551,-0.11423291089614374
5139,2020-02-04,27.40999984741211,27.51000022888184,26.93000030517578,26.959999084472656,331972.0,0.01330871055472449,-1.2745169904183604,15.000635808746951,30.508464530867755,28.73020512433533,0.559040333772284,1.1679404893960807,1.6690262236472222,0.2381134185847813,10.857344279271649,0.5799999237060582,-0.7941768548279597,-0.9925001144409187,-2.3431783867546834,0.358178157872846,-1.667839250597801,-0.31716097828403633,0.5699686843872058,35.802445879010804,-0.8753412302582007,0.6753391361568819,2,0.4549999237060547,1.1649999618530273,2.0174994468688965,0.08500003814697266,-6.869998931884766,1,-0.1375410608810933,1.2424168862995812,27.04999923706055,-1.2162160768919488,27.09000015258789,1.3076990793382617,27.76000022888184,-0.1375410608810933
5140,2020-02-05,27.8700008392334,28.1299991607666,27.32999992370605,27.489999771118164,377796.0,0.01678223255680611,-1.2857096146614875,0.8444453863434069,37.56346529208549,30.58104661761639,0.04585802614653289,0.6457493950624666,1.1901091821487633,-0.1990717706279561,11.69055807701555,0.7999992370605504,-0.7998100642584731,-0.4719991683959961,-1.803157765909397,0.8591594291174047,-1.1375784671526965,0.19358013036070432,-1.0400009155273473,80.00011737536941,41.38440226852465,0.6655792987567002,2,-0.005001068115234375,0.6649990081787109,1.6249985694885254,-0.015001296997070312,-10.160001754760742,2,-0.14890568356341183,-1.2745169904183604,27.40999984741211,1.2424168862995812,27.04999923706055,-1.2162160768919488,27.09000015258789,-0.14890568356341183
5141,2020-02-06,27.790000915527344,28.28000068664551,27.790000915527344,27.979999542236328,311134.0,-0.00287046721553863,-4.157929608288029,-0.49999498067560105,34.366947988068944,30.932038094545817,0.09159551069935645,0.650409130600714,1.257932922382352,-0.10958269696710943,11.881730556413444,0.4899997711181676,-0.8287504035350111,-0.4829991340637214,-1.775961400417735,0.8099631322902923,-1.12948026724073,0.1634819991132872,-0.9340010070800808,66.2069301174136,28.88651502079624,0.646481133177007,2,-0.1500005722045934,0.7449989318847656,1.714998722076416,0.09499931335449219,-9.39000129699707,3,-0.17092478746001016,-1.2857096146614875,27.8700008392334,-1.2745169904183604,27.40999984741211,1.2424168862995812,27.04999923706055,-0.17092478746001016
5142,2020-02-07,27.28000068664551,27.78000068664551,27.229999542236328,27.65999984741211,292235.0,-0.01835193278445979,-1.2916645142832315,2.0000100387495547,32.51836579943749,31.12355838725662,0.47608144950213926,1.0803336389736735,1.7644090882383914,0.4063987210306479,12.482560653441686,0.5600013732910156,-0.7838558726135503,-0.9069993972778292,-2.2249258532198226,0.41092705866416424,-1.565962625248826,-0.24803616930683248,-0.36704074707031964,31.034519045852978,-5.310770521537496,0.6589632279709963,2,0.359999656677239,1.114998817443844,2.2249989509582484,0.764999389648434,-8.880001068115238,4,-0.15725809411828384,-4.157929608288029,27.790000915527344,-1.2857096146614875,27.8700008392334,-1.2745169904183604,27.40999984741211,-0.15725809411828384
5143,2020-02-10,27.76000022888184,27.770000457763672,26.940000534057614,27.0,426663.0,0.01759529069481669,1.128203059091085,-2.000005019349621,40.58296405206116,31.86499831683218,-0.06394336687401747,0.52983835867769,1.2580211175366678,-0.061733969170145286,13.311843232840715,0.8299999237060582,-0.7296923223811369,-0.36499986648559357,-1.6377836552595184,0.9077839222883313,-1.0013917608725578,0.2713920279013706,0.5200004577636719,61.48145845725219,23.80108050697345,0.6363918943869629,2,-0.11999988555908914,0.5599994659423793,1.7449994087219203,0.5299997329711879,-10.26000022888184,0,-0.24351585638132145,-1.2916645142832315,27.28000068664551,-4.157929608288029,27.790000915527344,-1.2857096146614875,27.8700008392334,-0.24351585638132145
5144,2020-02-11,28.03000068664551,28.170000076293945,27.78000068664551,27.899999618530273,340824.0,0.009726241193714458,-1.1081108946006626,0.17105398547906195,47.597265989856616,33.285552436450494,-0.39421127425578106,0.1684509776962777,0.9577779791706362,-0.3149836493109568,14.095809367496987,0.4099998474121058,-0.7294051039562035,-0.03149948120116974,-1.1779039574808614,1.114904995078522,-0.6047017193410156,0.5417027569386761,0.22319999694824233,81.34328570655882,38.28200901489565,0.5732022381398466,2,-0.4750003814697301,0.2899990081787074,1.49999904632568,0.259999275207516,-13.505001068115238,1,-0.26828399120755164,1.128203059091085,27.76000022888184,-1.2916645142832315,27.28000068664551,-4.157929608288029,27.790000915527344,-0.26828399120755164
5145,2020-02-12,28.60000038146973,28.88999938964844,28.190000534057614,28.190000534057614,276458.0,0.020335343591189714,-2.414629834665352,3.153819067460868,55.555559998480575,36.003109498739704,-1.0214632124787677,-0.4390217966034662,0.3648250577967538,-0.8636302933532569,14.553076140777133,0.8599987030029297,-0.6917286136507421,0.5480002403259299,-0.5759139201831296,1.6719144008349893,-0.013956839928599862,1.1099573205804596,-1.6599998474121165,85.12824726295317,36.3934439973699,0.5619570802545291,2,-0.740000724792484,-0.3800001144409251,0.952499389648434,-0.31000041961670277,-13.550000190734865,2,-0.28181815938591925,-1.1081108946006626,28.03000068664551,1.128203059091085,27.76000022888184,-1.2916645142832315,27.28000068664551,-0.28181815938591925
5146,2020-02-13,28.15999984741211,28.54999923706055,28.03000068664551,28.51000022888184,274069.0,-0.015384633852756902,1.418606920596297,-0.8536597847021218,47.540987450982534,38.41624498636398,-0.5797194661995988,-0.05624874110899469,0.7830562087640267,-0.40046704744289485,15.102561969099575,0.5699996948242188,-0.6828765463760682,0.14249973297119212,-0.9188969592830745,1.2038964252254587,-0.38819861315594295,0.6731980790983272,-1.180999336242678,62.56410406891495,12.935883159604167,0.5306983461271333,2,-0.3000001907348633,0.060000419616695666,1.3449997901916504,0.13000011444091797,-11.090000152587887,3,-0.37109377910383057,-2.414629834665352,28.60000038146973,-1.1081108946006626,28.03000068664551,1.128203059091085,27.76000022888184,-0.37109377910383057
5147,2020-02-14,27.78000068664551,28.209999084472656,27.78000068664551,28.1200008392334,325060.0,-0.01349428845261591,-1.5294012049950392,0.9714279486215134,46.77419851026929,41.44535773467887,-0.10230965678927006,0.23996809332560431,1.1422243611070684,-0.0029521358769457606,16.13684823778921,0.4299983978271449,-0.6984833029294819,-0.17649946212768342,-1.1354302256576183,0.7824313014022515,-0.6559648438926509,0.30296591963728403,-0.7627801979065012,43.07695618279669,-5.743928298319204,0.4794653817649681,2,0.129999160766598,0.4149990081787074,1.7249989509582484,0.509999275207516,-11.489999771118164,4,-0.337653017864194,1.418606920596297,28.15999984741211,-2.414629834665352,28.60000038146973,-1.1081108946006626,28.03000068664551,-0.337653017864194
5148,2020-02-17,28.32999992370605,28.32999992370605,27.68000030517578,27.690000534057614,215758.0,0.01979838817372448,1.0312507450587591,-1.8823503012487715,51.648353567753084,43.794234294332796,-0.5047235664047598,-0.3583312293276215,0.5796123091811793,-0.5255130515044755,15.991199400247835,0.6499996185302699,-0.64099050594875,0.39249973297118856,-0.5173730703515105,1.3023725362938876,-0.06243666869016096,0.8474361346325381,-1.2753238569488516,53.71901738368272,5.658156769011818,0.4549364016613493,2,-0.4149999618530238,-0.225000381469723,1.1749997138977086,0.17000007629394887,-10.129999160766598,0,-0.35051183663669994,-1.5294012049950392,27.78000068664551,1.418606920596297,28.15999984741211,-2.414629834665352,28.60000038146973,-0.35051183663669994
5149,2020-02-18,27.34000015258789,27.979999542236328,27.10000038146973,27.959999084472656,296203.0,-0.034945279695879794,1.6666647400514298,-0.9687492549412298,42.563288799369566,44.349770239586576,0.5300421253204881,0.5612058187598237,1.5581304888202325,0.4854887795363929,16.073884550697763,1.229999542236321,-0.5098789212412314,-0.5345000267028794,-1.4255189851635457,0.3565189317577868,-0.9800095059332108,-0.08899054747254809,-0.2486176193728653,13.407815871493447,-31.1000116800001,0.4455094792303324,2,0.5749998092651367,0.7649993896484375,2.1449995040893555,1.1949996948242188,-9.190000534057617,1,-0.3599122201049614,1.0312507450587591,28.32999992370605,-1.5294012049950392,27.78000068664551,1.418606920596297,28.15999984741211,-0.3599122201049614
5150,2020-02-19,27.76000022888184,27.76000022888184,26.989999771118164,27.10000038146973,405900.0,0.015362109508042288,1.3333352599485702,-1.0645177168382258,50.0,46.08677601869003,0.10370301755264322,0.10898953065693107,1.1151735725351664,0.09202035182265789,16.646979983600797,0.7700004577636754,-0.3343666092849453,-0.09049997329711701,-0.9657858555679866,0.7847859089737526,-0.52814291443255,0.347142967838316,1.1299991607666016,49.35902060059506,3.6999144784878126,0.43764294113543434,2,0.15499973297118785,0.34499931335448863,1.7249994277954066,1.0599994659423793,-8.805000305175788,2,-0.4767651477387854,1.6666647400514298,27.34000015258789,1.0312507450587591,28.32999992370605,-1.5294012049950392,27.78000068664551,-0.4767651477387854
5151,2020-02-20,27.899999618530273,28.1299991607666,27.649999618530273,27.70000076293945,357739.0,0.005043205637396797,-2.199984741269145,0.30302863913534045,57.117745078353835,48.820040383014074,-0.021291151494768457,-0.04679822082713514,0.959818436540445,-0.01796887887056897,16.720812067373025,0.4799995422363281,-0.22657818747881464,0.057999420166016336,-0.8115946409958994,0.9275934813279321,-0.3767976104149433,0.492796450746976,0.9519997787475631,67.91042864097173,15.795156322458638,0.4347970305809586,2,0.015000343322753906,0.1400003433227539,1.3999996185302734,0.9200000762939453,-9.69999885559082,3,-0.46057346249068964,1.3333352599485702,27.76000022888184,1.6666647400514298,27.34000015258789,1.0312507450587591,28.32999992370605,-0.46057346249068964
5152,2020-02-21,27.75,27.790000915527344,27.36000061035156,27.76000022888184,324245.0,-0.005376330486780656,11.285441813574664,-0.05000143051967698,56.03449012946952,50.53687661383722,0.22617361797187385,0.05481883335620097,1.0785403819159782,0.16307004817489812,17.643093610782977,0.5399990081787145,-0.1770551513759706,-0.05950021743774414,-0.8889447248454978,0.7699442899700095,-0.47422247114162275,0.35522203626613447,1.0647594047546427,56.71642853279373,-0.2619830199776487,0.41472225370387755,2,0.18999958038330078,0.28999996185302734,1.5124993324279785,1.0699996948242188,-9.475000381469727,4,-0.3848648758621902,-2.199984741269145,27.899999618530273,1.3333352599485702,27.76000022888184,1.6666647400514298,27.34000015258789,-0.3848648758621902
5153,2020-02-24,26.59000015258789,27.059999465942386,26.040000915527344,27.059999465942386,475250.0,-0.04180179630313907,3.3404257046039714,46.99885561699682,43.78787966361296,50.11361146647681,1.34410228956623,1.1551163744102553,2.2040992768264616,1.3575785939227387,17.40860008993262,1.7099990844726562,-0.1348520682548653,-1.1440000534057617,-2.123439359704289,-0.16456074710723456,-1.633719706555027,-0.6542804002564964,2.188264059494024,26.31577506408788,-31.96396093022271,0.48971965314926375,2,0.875,0.9050006866455078,2.672499179840088,2.229999542236328,-7.864999771118164,0,-0.3873636396372149,11.285441813574664,27.75,-2.199984741269145,27.899999618530273,1.3333352599485702,27.76000022888184,-0.3873636396372149
5154,2020-02-25,26.0,26.920000076293945,25.899999618530273,26.82999992370605,528805.0,-0.02218879839045318,1.0198024289418373,1.7659598644562824,36.10697253785433,47.95265730418501,1.8057593647107808,1.6609426477369098,2.755961103346692,1.9869905362241056,17.565149010806564,1.0200004577636719,-0.054138383763667974,-1.62650022506714,-2.854185914321775,-0.39881453581250526,-2.2403430696944575,-1.0126573804398227,2.668733680219731,4.4843229595214344,-48.93919350120189,0.6138428446273171,2,1.2249994277954102,1.4250001907348633,3.082500457763672,2.84999942779541,-7.600000381469727,1,-0.2999999706561749,3.3404257046039714,26.59000015258789,11.285441813574664,27.75,-2.199984741269145,27.899999618530273,-0.2999999706561749
5155,2020-02-26,25.86000061035156,25.96999931335449,25.09000015258789,25.70000076293945,596903.0,-0.005384591909555425,3.631608006906641,-0.19277091821610115,35.78791510131981,46.646760376444696,1.6944003653013695,1.697370959300816,2.8583104499405643,2.161516960087102,18.150675235964297,0.9099998474121094,-0.05006602620475675,-1.645499610900881,-3.064164345386441,-0.22683487641532096,-2.354831978143661,-0.936167243658101,2.642609026166806,25.328970690190523,-25.383770467819396,0.7093323672427791,2,0.8499994277954137,1.159999847412113,3.222499847412113,3.389999389648441,-7.060001373291012,2,-0.2981438828247758,1.0198024289418373,26.0,3.3404257046039714,26.59000015258789,11.285441813574664,27.75,-0.2981438828247758
5156,2020-02-27,24.690000534057614,25.51000022888184,24.31999969482422,25.43000030517578,591953.0,-0.045243621371981124,1.64444675210178,-4.625002980235103,32.61744151989883,45.07378737751465,2.5931109257868314,2.767471409593373,3.958557824246032,3.3752389009388217,18.642713829759305,1.5400009155273402,-0.14221333928134072,-2.661999702453617,-4.551077398080494,-0.7729220068267395,-3.6065385502670537,-1.71746085464018,3.5396003437463115,10.662844641836228,-40.78181461097596,0.944538847813438,2,1.634999275207523,1.9199991226196325,4.3549990653991735,4.5449991226196325,-5.305000305175774,3,-0.23228029511140147,3.631608006906641,25.86000061035156,1.0198024289418373,26.0,3.3404257046039714,26.59000015258789,-0.23228029511140147
5157,2020-02-28,23.940000534057614,24.209999084472656,23.489999771118164,23.899999618530273,1071631.0,-0.03037667005982614,1.4827647441842111,-0.05405530797245694,25.25906102084687,42.14164376119175,3.0632583590886284,3.4460628246801086,4.625105716121528,4.161530632878968,18.652944041020884,1.2000007629394496,-0.3602754814155773,-3.254499721527104,-5.68361661157827,-0.8253828314759382,-4.469058166552685,-2.039941276501523,3.8986402254483394,12.60506446518356,-36.01802894701497,1.2145584450255824,2,1.8699989318847692,2.254999160766605,4.949999332427982,5.184999465942386,-3.720001220703125,4,-0.23976606696195768,1.64444675210178,24.690000534057614,3.631608006906641,25.86000061035156,1.0198024289418373,26.0,-0.23976606696195768
5158,2020-03-02,23.959999084472656,24.709999084472656,23.3700008392334,24.5,591426.0,0.0008353613186680153,1.791665673254973,-13.49971390425449,22.757670316505127,39.941019485317916,2.635317890863071,3.354696787791397,4.510173102471544,4.1724007178571085,18.157862400998336,1.3399982452392578,-0.5205908511729866,-3.0800011634826667,-5.908115817069209,-0.25188650989612427,-4.49405849027594,-1.6659438366893937,3.3568047564267616,16.619672451754816,-26.713481423726307,1.4140573267932717,3,1.7900009155273438,2.1700010299682617,4.9300007820129395,5.165000915527344,-2.6599998474121094,0,-0.2372704375279614,1.4827647441842111,23.940000534057614,1.64444675210178,24.690000534057614,3.631608006906641,25.86000061035156,-0.2372704375279614
5159,2020-03-03,23.63999938964844,24.670000076293945,23.63999938964844,24.190000534057614,652716.0,-0.013355580427863667,-2.745449249026423,1.0185189109764063,15.650941245435988,36.12445740147748,2.6544184809031286,3.5603151875370322,4.743747677418263,4.521561974801465,18.199113984458876,1.0300006866455043,-0.6761592791492426,-3.211500835418697,-6.413607553322393,-0.009394117515000744,-4.812554194370545,-1.6104474764668488,3.1242520310177326,10.38456572580542,-26.519109916814767,1.6010533589518474,3,2.110000610351559,2.490000724792477,4.835000514984127,5.070000648498532,-2.869998931884769,1,-0.2079102849017378,1.791665673254973,23.959999084472656,1.4827647441842111,23.940000534057614,1.64444675210178,24.690000534057614,-0.2079102849017378
5160,2020-03-04,23.71999931335449,24.07999992370605,23.61000061035156,23.690000534057614,535501.0,0.0033840916147009903,-3.9473969522356294,-0.05454312159495699,17.638455958425226,31.737869721485403,2.169191729769601,3.3238835904711976,4.587108852689116,4.46653505523086,19.264244929304688,0.4699993133544922,-0.9270364589854694,-2.924000835418706,-6.376288989878724,0.5282873190413113,-4.650144912648713,-1.1978567581886992,2.5690570259110963,16.35507354881012,-16.587972526764194,1.726144077230008,3,1.8600015640258825,2.4100008010864293,4.722500801086429,4.990000724792484,-2.2199993133544886,2,-0.22428329885444076,-2.745449249026423,23.63999938964844,1.791665673254973,23.959999084472656,1.4827647441842111,23.940000534057614,-0.22428329885444076
5161,2020-03-05,23.040000915527344,23.96999931335449,23.0,23.86000061035156,610558.0,-0.028667724178402576,-1.155550375111254,-27.334435401831012,16.899415780765437,27.38952812718495,2.33259831222113,3.825935658486607,5.172927100306232,5.17036057191272,20.746328572525552,0.9699993133544886,-1.0765343290057068,-3.3664992332458503,-7.126657736276872,0.3936592697851715,-5.246578484761361,-1.4864199817303394,2.8403876537337354,2.3392360785783444,-28.11067948885291,1.880079251515511,3,1.9899988174438477,2.904998779296875,5.402499198913574,5.669999122619629,-1.6100006103515625,3,-0.18402784331528965,-3.9473969522356294,23.71999931335449,-2.745449249026423,23.63999938964844,1.791665673254973,23.959999084472656,-0.18402784331528965
5162,2020-03-06,22.989999771118164,23.229999542236328,22.540000915527344,22.76000022888184,530622.0,-0.002170188473190615,-1.059703022159466,-0.2804873510174049,9.90988488313613,23.625306484909746,1.8286931306813798,3.7292629645565043,5.119777677345716,5.234240332969712,21.753062247109632,0.6899986267089844,-1.3433936060199478,-3.2020003318786614,-7.23211142074053,0.8281107569832074,-5.217055876309594,-1.1869447874477288,2.4295266270611435,20.737291949399843,-6.489608462877378,2.0150555444309344,3,1.7400007247924805,2.7250003814697266,5.377500534057617,5.720000267028809,-2.5699996948242188,4,-0.15680728917471354,-1.155550375111254,23.040000915527344,-3.9473969522356294,23.71999931335449,-2.745449249026423,23.63999938964844,-0.15680728917471354
5163,2020-03-09,21.0,21.8700008392334,20.86000061035156,21.600000381469727,845343.0,-0.08655936454676083,-1.295457254759154,-2.6087025027781405,8.616165559939049,20.570772376252496,3.2881467730992995,5.467157612668139,6.9613886919944505,7.223494456132858,22.777511444261105,2.129999160766605,-1.7568689078462363,-4.854000091552734,-9.427652061275644,-0.2803481218298245,-7.140826076414189,-2.5671741066912794,3.9012118113019554,3.674525177756497,-24.25526320895488,2.2868259848614545,3,2.414999961853024,3.875,7.362500190734863,7.704999923706055,-0.9400005340576136,0,-0.03714288984026248,-1.059703022159466,22.989999771118164,-1.155550375111254,23.040000915527344,-3.9473969522356294,23.71999931335449,-0.03714288984026248
5164,2020-03-10,20.51000022888184,21.8799991607666,20.459999084472656,21.280000686645508,725468.0,-0.023333322434198167,-2.2643576859330192,1.2833332803514546,3.104760626380468,16.9393107679259,3.260354570045102,5.654816990144994,7.299726860830052,7.701588759921023,24.534378898827885,1.4200000762939453,-2.2112647640452074,-4.96799983978271,-10.001732873580664,0.06573319401524458,-7.484866356681689,-2.451133322883731,3.5829693422300366,1.381246762908816,-22.853169310332735,2.5168665168989777,3,2.4749994277954066,4.164999008178707,7.722499847412106,8.064999580383297,0.7600002288818324,1,0.03851774740920022,-1.295457254759154,21.0,-1.059703022159466,22.989999771118164,-1.155550375111254,23.040000915527344,0.03851774740920022
5165,2020-03-11,20.540000915527344,21.229999542236328,20.31999969482422,20.790000915527344,732210.0,0.0014627345836524253,-1.637671384343211,0.3246751316565204,1.706026398015652,13.504709087716659,2.6779682376295426,5.259687785707786,7.131405209352394,7.656542749892623,27.397854352146222,0.9099998474121094,-2.5278336773288643,-4.534999179840089,-9.801506947702443,0.7315085880222654,-7.168253063771267,-1.9017452959089098,2.8263745582566884,6.027431334135645,-12.15837169006916,2.633253883931177,3,1.9749984741210938,4.064998626708984,7.679998874664307,8.034998893737793,0.46999931335449574,2,0.011197640310836476,-2.2643576859330192,20.51000022888184,-1.295457254759154,21.0,-1.059703022159466,22.989999771118164,0.011197640310836476
5166,2020-03-12,17.709999084472656,19.40999984741211,17.575000762939453,19.405000686645508,1008510.0,-0.1377800245819527,1.1524916910072702,6.780006408691406,1.2621278679210235,10.838383181836011,4.932431087702909,7.659360039668236,9.766072305382714,10.443553530906954,30.505787726488066,2.9650001525878906,-2.8442537078498873,-6.8425009727478034,-12.842718248649277,-0.8422836968463301,-9.842609610698542,-3.842392334797065,5.047101233519413,2.3872387387144296,-10.473411233811031,3.000108637950737,3,3.4325008392333984,5.522500991821289,10.49000072479248,10.86500072479248,2.520000457763672,3,0.21400345067494952,-1.637671384343211,20.540000915527344,-2.2643576859330192,20.51000022888184,-1.295457254759154,21.0,0.21400345067494952
5167,2020-03-13,18.399999618530273,19.399999618530273,17.549999237060547,18.184999465942386,1017102.0,0.03896107113086078,-1.4915819812784497,-0.12684362794246018,8.341807743524996,9.236620673727106,3.770441074461978,6.567311885291161,8.897622679844659,9.720684341162212,33.484927829860226,1.8500003814697266,-3.1735968381507327,-5.683500385284425,-12.075101210773685,0.7081004402048343,-8.879300798029053,-2.4876999725397972,3.3206807884512735,19.6304941442634,8.121864570027837,3.1958004127446293,3,2.7100000381469727,4.819999694824219,9.687500476837158,10.175000190734863,2.190000534057617,4,0.16467395377519756,1.1524916910072702,17.709999084472656,-1.637671384343211,20.540000915527344,-2.2643576859330192,20.51000022888184,0.16467395377519756
5168,2020-03-16,18.399999618530273,18.790000915527344,16.045000076293945,17.875,1650284.0,0.0,3.2068907054547156,2.441856957825487,8.874455791517647,8.48367784551396,3.2394802736063255,6.097878944122346,8.722586675172586,9.679338746887765,36.90626305635239,2.7450008392333984,-3.413976222283228,-5.187000370025636,-11.730600458190946,1.3565997181396732,-8.458800414108289,-1.9152003259429833,2.4865445544670735,40.35989565967796,26.807626655031296,3.2718000440826547,3,1.6625003814697266,4.067500114440918,9.617500305175781,10.175000190734863,2.6300010681152344,0,0.1097826358501317,-1.4915819812784497,18.399999618530273,1.1524916910072702,17.709999084472656,-1.637671384343211,20.540000915527344,0.1097826358501317
5169,2020-03-17,17.5,19.34499931335449,15.664999961853027,18.63999938964844,1132255.0,-0.04891302376027773,1.8862748647278078,-2.1714289866340244,8.19999694824213,7.434960177715837,3.5502776671145497,6.559185339338015,9.441865218454623,10.538407071742782,39.59549743511245,3.6799993515014613,-3.5767393687309976,-5.594999980926513,-12.423949403403142,1.2339494415501164,-9.00947469216483,-2.1805252696881965,2.418235353656666,32.973947466507866,20.04752564052916,3.414474711238315,3,2.3174996376037598,4.777499675750732,10.480000019073486,11.074999809265137,3.1299991607666016,1,0.14628568376813633,3.2068907054547156,18.399999618530273,-1.4915819812784497,18.399999618530273,1.1524916910072702,17.709999084472656,0.14628568376813633
5170,2020-03-18,14.524999618530273,17.165000915527347,14.40999984741211,16.635000228881836,1287195.0,-0.17000002179827012,-1.3547016140733006,1.8508787193318195,6.946206468666446,6.3290480319270594,5.681245329357655,8.950721840950393,12.203651518875311,13.452685418940504,42.41083439755305,3.0900001525878906,-3.8350073752815206,-7.908250331878662,-15.369568549830003,-0.44693211392732124,-11.638909440854334,-4.17759122290299,4.819999694824215,2.2999954223632812,-10.461959095589606,3.7306591089756704,3,4.295000076293945,7.125,13.412500381469727,14.050000190734863,6.305000305175778,2,0.46437184277984156,1.8862748647278078,17.5,3.2068907054547156,18.399999618530273,-1.4915819812784497,18.399999618530273,0.46437184277984156
5171,2020-03-19,15.050000190734865,15.4399995803833,13.15999984741211,14.050000190734865,1260733.0,0.036144618656982486,1.561799209628479,-0.47393351219618024,11.614854621091112,6.518489113922058,4.362428987477154,7.814315452541171,11.464239987849568,12.8673234871609,46.01391738074801,2.2799997329711914,-4.045051987771927,-6.740749788284299,-14.429558212500057,0.9480586359314582,-10.585154000392178,-2.8963455761764205,4.294999122619624,30.28846815140317,16.78348569634256,3.8444042121078787,3,2.4699993133544904,5.804999351501463,12.989999771118162,13.524999618530272,5.609999656677244,3,0.39601328655238754,-1.3547016140733006,14.524999618530273,1.8862748647278078,17.5,3.2068907054547156,18.399999618530273,0.39601328655238754
5172,2020-03-20,17.069999694824222,17.260000228881836,14.675000190734865,15.699999809265135,1812129.0,0.13421923445110107,1.954284147925158,1.3699998855590874,24.631817155236234,8.298005957843968,1.580581374893793,5.220848121971944,9.254361855209758,10.787877025733035,48.830896801041064,2.585000038146971,-4.286987484130332,-4.186750268936155,-11.611873103753812,3.2383725658815035,-7.8993116863449835,-0.4741888515273267,1.0379997253417912,63.21746459223606,48.036622906137545,3.7125614174088293,3,0.44999980926513317,3.6750001907348597,10.970000267028805,11.505000114440914,4.399999618530266,4,0.18512008810230074,1.561799209628479,15.050000190734865,-1.3547016140733006,14.524999618530273,1.8862748647278078,17.5,0.18512008810230074
5173,2020-03-23,16.290000915527347,17.170000076293945,15.539999961853027,16.305000305175778,965022.0,-0.04569412965680242,-1.1518134904198303,-0.010948460511957817,23.82479346567395,10.600231828876575,1.8128458697553462,5.470086039794424,9.831503466000608,11.490515968793336,50.52671320752138,1.630000114440918,-4.520520767658944,-4.451749086380001,-11.747020411372024,2.843522238612021,-8.099384748876012,-0.8041134238839902,-3.130001068115238,50.606327217173565,33.38046062670866,3.6476356624960107,3,0.9049987792968714,4.454998970031735,11.762498855590817,12.28499889373779,4.689998626708981,0,0.26396556141147043,1.954284147925158,17.069999694824222,1.561799209628479,15.050000190734865,-1.3547016140733006,14.524999618530273,0.26396556141147043
5174,2020-03-24,18.200000762939453,18.26499938964844,16.459999084472653,17.180000305175778,1165194.0,0.1172498305749956,2.139137213275166,-68.00279755852685,32.60870113891663,14.03386235564335,-0.5132615661458786,3.1049610038832434,7.7269869880791475,9.511082402525744,51.85583667794248,1.9749984741210938,-4.707490685007343,-2.1517492771148667,-9.088591715882789,4.785093161653055,-5.620170496498826,1.3166719422690925,-4.959800910949706,98.72676527840561,78.0285813304358,3.4684212193839605,3,-1.9150009155273438,2.4449987411499023,9.809998989105225,10.374999046325684,1.8099994659423864,1,0.15549449478424004,-1.1518134904198303,16.290000915527347,1.954284147925158,17.069999694824222,1.561799209628479,15.050000190734865,0.15549449478424004
5175,2020-03-25,18.149999618530273,19.1200008392334,17.489999771118164,18.895000457763672,1388056.0,-0.002747315511711257,1.7280316028889509,-0.7303926518491898,33.956692432971536,17.666591751760073,-0.9364080656835441,2.6854147542994156,7.594321258417072,9.492570209828454,52.399889424264224,1.6300010681152344,-4.713764196373887,-1.816250371932984,-8.306788329609553,4.674287585743585,-5.061519350771267,1.4290186069052986,-4.708807785034178,83.72481444157097,58.19671310020252,3.245268978838284,3,-1.869999885559082,2.494999885559082,9.860000133514404,10.425000190734863,3.520000457763672,2,0.1366390961079893,2.139137213275166,18.200000762939453,-1.1518134904198303,16.290000915527347,1.954284147925158,17.069999694824222,0.1366390961079893
5176,2020-03-26,18.95499992370605,18.95499992370605,17.559999465942386,17.625,783009.0,0.04435263482616891,1.0977451696034584,-1.7852327858779506,37.386685981425195,20.893800444860098,-1.7279446432463956,1.5059435028894264,6.61030779976177,8.640765588946866,52.477414391325304,1.3950004577636648,-4.623621473780663,-0.724500036239629,-6.831750947713413,5.382750875234155,-3.778125491976521,2.329125419497263,-5.173079549865719,96.28794394927517,67.25585478047475,3.0536254557368916,3,-2.7025003433227504,1.6899995803833043,9.054999828338627,9.619999885559086,2.155000686645508,3,0.09891849156142873,1.7280316028889509,18.149999618530273,2.139137213275166,18.200000762939453,-1.1518134904198303,16.290000915527347,0.09891849156142873
5177,2020-03-27,18.200000762939453,18.645000457763672,17.760000228881836,18.645000457763672,509816.0,-0.03983113499369417,2.9775318463147427,-0.3345862559031018,40.514909106321994,24.409406368727247,-1.1223230447915462,1.9066209298162136,7.168994111536133,9.331959947378959,52.10001334254585,1.1949996948242152,-4.561675007001682,-1.192499208450318,-6.988280122508655,4.603281705608017,-4.090389665479485,1.7053912485788487,-4.097795561175538,74.3016801446388,40.32449061291955,2.8978904570291677,3,-1.9475011825561523,2.2749996185302734,9.777499198913574,10.374999046325684,3.7699985504150355,4,0.1351647791950612,1.0977451696034584,18.95499992370605,1.7280316028889509,18.149999618530273,2.139137213275166,18.200000762939453,0.1351647791950612
5178,2020-03-30,18.274999618530273,18.645000457763672,17.59000015258789,18.309999465942386,475087.0,0.004120816068510225,1.9929008938813497,0.07865139643733547,42.20982774429482,28.188276457177544,-1.3599288774519316,1.4586651707168201,6.903855381161485,9.186078766361554,52.453484195072164,1.0550003051757812,-4.119900096561601,-0.8332503795623794,-6.229709469355722,4.563208710230963,-3.531479924459049,1.8649791653342902,-3.87172667851819,68.23305777183111,28.887949917195797,2.698229544896671,3,-2.1349992752075195,1.8350000381469727,9.71500015258789,10.300000190734863,3.9250011444091797,0,0.174828988318259,2.9775318463147427,18.200000762939453,1.0977451696034584,18.95499992370605,1.7280316028889509,18.149999618530273,0.174828988318259
5179,2020-03-31,18.725000381469727,19.190000534057614,18.315000534057614,18.4950008392334,548477.0,0.024623845271283473,-1.9661009278116863,-6.571444141688707,43.85370682484547,32.289109830086325,-1.8080223603351406,0.6551554110569953,6.26856964880443,8.664218707468837,52.655822329665114,0.9150009155273402,-3.821038786576942,-0.13749966621399068,-5.094805339775988,4.8198060073480065,-2.6161525029949892,2.341153170567008,-4.038723767504365,72.64706212343921,27.885917962622784,2.478652836780998,3,-2.5500001907348633,1.3149995803833008,8.755000114440918,9.454999923706055,3.2250003814697266,1,0.12042718904284522,1.9929008938813497,18.274999618530273,2.9775318463147427,18.200000762939453,1.0977451696034584,18.95499992370605,0.12042718904284522
5180,2020-04-01,18.399999618530273,18.690000534057614,17.959999084472656,18.3700008392334,443647.0,-0.01735651569123997,1.393444980864013,0.13042973479508402,52.81403148929854,36.86679614877604,-0.9784414215215804,0.5914854387390491,6.412294401645905,8.915698831959109,52.91530875176669,0.7650012969970703,-3.5603201413924523,-0.19650044441223002,-4.595882351087063,4.202881462262603,-2.3961913977496465,2.0031905089251865,-3.353425090957531,51.53371792321465,1.3542083235166302,2.1996909533374165,4,-1.4674992561340332,1.1649999618530273,8.925000190734863,9.710000038146973,3.4600009918212855,2,0.08750003498533587,-1.9661009278116863,18.725000381469727,1.9929008938813497,18.274999618530273,2.9775318463147427,18.200000762939453,0.08750003498533587
5181,2020-04-02,18.799999237060547,19.024999618530273,18.25,18.38500022888184,541284.0,0.021739110153428554,-1.2627743730108565,13.833863173957155,51.67084227851211,39.871132273584465,-0.8834696438973317,-0.1501496425478379,5.8374097339435735,8.439926045166636,52.70509070320285,0.7749996185302734,-3.164491350894515,0.41549925804138255,-3.4597120269004833,4.290710542983248,-1.5221063844295522,2.3531049005123172,-3.4219506289690145,75.62492474915408,20.68967427128983,1.9376056424709334,4,-1.4349989891052246,0.5350008010864258,8.065001010894775,8.905000686645508,3.0799999237060547,3,0.15265962530337496,1.393444980864013,18.399999618530273,-1.9661009278116863,18.725000381469727,1.9929008938813497,18.274999618530273,0.15265962530337496
5182,2020-04-03,19.38500022888184,19.56999969482422,18.700000762939453,18.93000030517578,531939.0,0.031117075295837182,1.1090912453732282,1.096387978619278,53.92274227960593,43.215348808465805,-1.235477653774904,-1.0741480019264849,5.0700771932174185,7.786734180718497,52.05431143635709,0.8699989318847656,-2.3834238621463264,1.1807502269744923,-2.078974276042139,4.440474729991124,-0.4491120245338216,2.810612478482806,-3.7019954667130204,90.65659046903465,32.47820462314097,1.6298622515083157,4,-1.370000839233402,-0.4500007629394567,7.082499504089352,7.934999465942379,1.9449996948242116,4,0.08898634826424345,-1.2627743730108565,18.799999237060547,1.393444980864013,18.399999618530273,-1.9661009278116863,18.725000381469727,0.08898634826424345
5183,2020-04-06,20.21999931335449,20.8799991607666,19.94499969482422,20.15999984741211,418232.0,0.04307449443454625,-2.8163261334132605,0.1318669802264417,60.888708419531795,46.35757183964526,-1.625298542304506,-2.0770714975809916,4.068361392329734,6.885152673994256,50.2307629046985,1.494998931884762,-1.6451593421800688,2.054749345779417,-1.080422114323202,5.189920805882036,0.4871636157281074,3.6223350758307262,-4.14829505792013,77.39726609015084,15.368477101554092,1.567585730051309,4,-1.0349998474121058,-1.2849998474121058,5.782500267028812,6.685000419616703,3.2700004577636754,0,0.08654797524370816,1.1090912453732282,19.38500022888184,-1.2627743730108565,18.799999237060547,1.393444980864013,18.399999618530273,0.08654797524370816
5184,2020-04-07,21.299999237060547,21.809999465942386,20.559999465942386,20.709999084472656,608582.0,0.05341246094863927,-1.8089906904178392,9.833423403376619,81.97262887025728,51.692675888232564,-2.480132095385226,-3.2621017431817947,2.8291452366823577,5.7440148418631125,48.09616730192127,1.5900001525878977,-1.1101577983916755,3.0952493190765367,-0.18103772165931176,6.371536359812385,1.4571057987086107,4.733392839444463,-4.6512995929863195,86.75324212079303,16.45992205580839,1.6381435203679247,4,-1.6149997711181605,-2.3849992752075195,4.640000820159912,5.545001029968262,3.4099998474121094,1,0.04225359427773889,-2.8163261334132605,20.21999931335449,1.1090912453732282,19.38500022888184,-1.2627743730108565,18.799999237060547,0.04225359427773889
5185,2020-04-08,20.770000457763672,21.399999618530273,20.549999237060547,21.21999931335449,296578.0,-0.024882572689238103,1.0987677577806925,-0.7627097274755056,76.98113964647287,56.09205962879342,-1.7203117037856366,-2.8606557988043875,3.1862954939429855,6.203584603423536,45.79087377195237,0.8500003814697266,-0.4588428678265899,2.5537505626678474,-0.7584672598790192,5.865968385214714,0.8976416513944159,4.209859473941279,-3.3987188386279037,70.78654033158932,-4.378461251812638,1.6561089112734328,4,-1.0700006484985352,-2.15000057220459,5.169999599456787,6.074999809265137,4.5399990081787145,2,0.05681272408131832,-1.8089906904178392,21.299999237060547,-2.8163261334132605,20.21999931335449,1.1090912453732282,19.38500022888184,0.05681272408131832
5186,2020-04-09,21.5,22.200000762939453,21.270000457763672,21.270000457763672,562973.0,0.03514682359881505,-7.086975270761116,-0.5111113936820015,73.7916297898843,59.78947303807812,-2.2924095053215154,-3.4700720209249383,2.3051300597716775,5.409719712662842,42.73469722425676,1.4300003051757812,-0.007906690903674019,3.094250059127809,-0.5162538367498968,6.704753955005517,1.2889981111889561,4.899502007066662,-3.507297882311306,79.99997820172992,3.1863951891971425,1.8052519479388538,4,-1.6049995422363281,-2.935000419616699,4.3550004959106445,5.345000267028809,4.2600002288818395,3,0.016744214434956328,1.0987677577806925,20.770000457763672,-1.8089906904178392,21.299999237060547,-2.8163261334132605,20.21999931335449,0.016744214434956328
5187,2020-04-14,21.43000030517578,22.100000381469727,20.81999969482422,21.989999771118164,503559.0,-0.0032557997592660426,2.2820501534436173,-2.434785132602458,79.88372268387954,63.975461364698646,-1.917719852399813,-3.332281056065355,2.2416331564616208,5.4106471781977135,39.3892313713236,1.2800006866455078,0.43592909535852087,2.872750329971314,-0.9827111225640444,6.728211782506671,0.9450196037036349,4.8004810562389935,-2.7641304042469663,65.85365441058303,-13.685285911520353,1.9277307262676786,4,-1.3500003814697266,-3.2350006103515625,4.057499408721924,5.229999542236328,3.7600002288818324,1,0.020998546392093864,-7.086975270761116,21.5,1.0987677577806925,20.770000457763672,-1.8089906904178392,21.299999237060547,0.020998546392093864
5188,2020-04-15,20.420000076293945,21.5,20.3700008392334,21.479999542236328,496205.0,-0.047130201329857235,1.0545432161701493,1.8928579943528803,64.41558209935704,66.26011417297771,-0.6386101165896143,-2.2800894997717407,3.1049376320015405,6.3504296738192885,35.42493515623653,1.1299991607666016,0.7666877806732302,1.7617500782012954,-2.181207921198606,5.704708077601197,-0.2097289214986553,3.733229077901246,-1.1886692374434276,2.732198860385201,-71.30706565873211,1.971478999699951,4,-0.3400001525878906,-2.739999771118164,4.802500247955322,6.010000228881836,4.430000305175785,2,0.04456414515240614,2.2820501534436173,21.43000030517578,-7.086975270761116,21.5,1.0987677577806925,20.770000457763672,0.04456414515240614
5189,2020-04-16,20.059999465942386,20.709999084472656,19.989999771118164,20.61000061035156,465243.0,-0.01762980455467733,-1.086952916167946,0.5188692655804303,61.922598299911506,67.2721771519347,-0.07747217362200587,-1.811334610723872,3.2994290305425444,6.638204645881341,31.96830675215414,0.7199993133544922,1.090011406904928,1.2737494945526144,-2.6770942029019977,5.224593192007228,-0.7016723541746934,3.2491713432799223,-0.35368143923763995,3.1674055841275752,-66.76966859107037,1.9754218487273068,4,0.1650009155273402,-2.379999160766605,4.085000514984127,5.530000686645504,4.770000457763665,3,0.1709870586486899,1.0545432161701493,20.420000076293945,2.2820501534436173,21.43000030517578,-7.086975270761116,21.5,0.1709870586486899
5190,2020-04-17,21.270000457763672,21.63999938964844,20.729999542236328,20.850000381469727,483635.0,0.06031909391999779,-1.757567963563969,-0.7636349134239017,63.75520384380097,68.61488399252237,-0.9359787046396413,-2.624676318661173,1.9197372270627184,5.356213360449843,28.13289285694149,1.5799999237060547,1.42737274992162,2.146500444412233,-1.4040235560821195,5.697024444906585,0.3712384441650549,3.921762444659411,-1.2800006866455078,57.91855711298317,-8.326528089654296,1.7752620002471766,4,-0.8199996948242188,-3.5900001525878906,2.5599989891052246,4.119998931884766,4.219999313354492,4,0.16173006829688918,-1.086952916167946,20.059999465942386,1.0545432161701493,20.420000076293945,2.2820501534436173,21.43000030517578,0.16173006829688918
5191,2020-04-20,21.01000022888184,21.540000915527344,20.6299991607666,21.540000915527344,306797.0,-0.012223799872412844,2.4339644369909994,-1.2619061675469145,67.73989544743344,70.15012323339208,-0.36824748377039285,-1.9976969245375038,2.006105793198511,5.545972334575719,23.814991753921745,0.9100017547607422,1.724113677639071,1.5885002136230497,-1.4917919959097397,4.668792423155839,0.04835410885665681,3.1286463183894426,-1.0200004577636754,48.34123993896503,-16.18724898716559,1.5401461047663942,4,0.06249999999999645,-3.3299999237060582,2.5499992370605433,4.309999465942379,5.559999465942379,0,0.20466440695938037,-1.757567963563969,21.270000457763672,-1.086952916167946,20.059999465942386,1.0545432161701493,20.420000076293945,0.20466440695938037
5192,2020-04-21,20.229999542236328,20.899999618530273,20.06999969482422,20.899999618530273,325065.0,-0.03712521076383746,1.477611430425908,1.2641494495686962,61.33333038477572,70.19952567397473,0.6081779746368206,-1.0211747763593806,2.616272579357606,6.257827871226638,20.97646658676397,0.9400005340576207,1.8929170258138832,0.6504995346069329,-2.2402766581118883,3.541275727325754,-0.7948885617524795,2.0958876309663452,1.970001220703125,14.54544403664419,-47.46905132779437,1.4453880963594108,4,0.8650007247924805,-2.549999237060547,1.9575004577636719,3.6775007247924805,6.850000381469723,1,0.2733564415115255,2.4339644369909994,21.01000022888184,-1.757567963563969,21.270000457763672,-1.086952916167946,20.059999465942386,0.2733564415115255
5193,2020-04-22,20.59000015258789,20.86000061035156,20.059999465942386,20.86000061035156,467786.0,0.017795384008781223,4.925924356094425,0.40298571196760963,60.92559688155826,67.8609665641193,0.3421635982077369,-1.0988515311506006,2.07164551257274,5.817032596369955,17.98718584873481,0.8000011444091726,2.0779420163030515,0.7955001831054673,-1.674087245763772,3.2650876119747068,-0.4392935313291524,2.030293897540087,1.5674005889892584,36.363667890067255,-23.30182848628597,1.2347937144346206,4,0.505000114440918,-2.9099998474121094,1.5749993324279785,3.304999351501465,6.200000762939453,2,0.22340943892084253,1.477611430425908,20.229999542236328,2.4339644369909994,21.01000022888184,-1.757567963563969,21.270000457763672,0.22340943892084253
5194,2020-04-23,21.030000686645508,21.13999938964844,20.3700008392334,20.690000534057614,541288.0,0.021369622671047583,1.7500068119890786,-1.2592576894276848,65.20231563108314,66.5522083401871,-0.1566358437670523,-1.387081196036803,1.4396205156950614,5.294782294129739,15.872688809990592,0.7699985504150426,2.210990717653786,1.0940007209777818,-1.3144573640993507,3.502458806054914,-0.11022832156078266,2.2982297635163462,1.04350400390625,61.39248528746016,0.6695245321350214,1.204229042538566,4,0.06499958038330078,-3.3500003814697266,0.2349991798400879,1.972498893737793,7.119998931884766,3,0.18164524822150874,4.925924356094425,20.59000015258789,1.477611430425908,20.229999542236328,2.4339644369909994,21.01000022888184,0.18164524822150874
5195,2020-04-24,20.6299991607666,20.959999084472656,20.07999992370605,20.709999084472656,328326.0,-0.019020518916716744,2.0344802638718646,-0.23529378765609152,60.578030042603324,65.08403059048922,0.24743888218102583,-0.8345456048351956,1.62061479244068,5.610011747142593,14.297781209144105,0.9500007629394567,2.1734362202077726,0.5699992179870605,-1.702838188257772,2.842836624231893,-0.5664194851353557,1.7064179211094768,1.3629653208007824,38.51345517155152,-19.484922926337234,1.136418703122416,4,0.41500091552734375,-2.9499988555908203,0.41750049591064453,2.1075005531311035,8.170000076293949,4,0.20358705447389758,1.7500068119890786,21.030000686645508,4.925924356094425,20.59000015258789,1.477611430425908,20.229999542236328,0.20358705447389758
5196,2020-04-27,20.82999992370605,21.270000457763672,20.68000030517578,21.1200008392334,448260.0,0.0096946568626044,1.0,3.625014901175449,58.741676555336596,62.734914353984436,-0.06436469833708358,-0.93480147809343,1.2136000541594107,5.328894369803287,12.689649261006263,0.6400012969970703,1.8011993089982425,0.6762499809265101,-1.5590456234880712,2.9115455853410914,-0.44139782128078053,1.7938977831338008,1.0856459572363342,63.636349306182396,9.365467483083584,1.117647802207291,4,-0.015000343322750354,-3.14999961853027,-0.595000267028805,1.279999732971195,8.01000022888184,0,0.22371578802113645,2.0344802638718646,20.6299991607666,1.7500068119890786,21.030000686645508,4.925924356094425,20.59000015258789,0.22371578802113645
5197,2020-04-28,20.65999984741211,21.0,20.350000381469727,20.809999465942386,573128.0,-0.008161309501517056,1.452825571394126,0.5172384309805116,52.894738757378136,61.45482064932011,-0.016847276686071666,-0.6019154799712005,1.1825929426113682,5.418839869299397,10.951840449644589,0.6499996185302734,1.5152294620758866,0.38324995040893484,-1.6620357158686048,2.4285356166864744,-0.6393928827298367,1.4058927835477064,1.1814201769302777,49.586767740298,-1.6861285367078978,1.0226428331387705,4,0.1549997329711914,-2.222499370574951,-1.4725003242492676,0.7250003814697266,9.130001068115234,1,0.28606001408816084,1.0,20.82999992370605,2.0344802638718646,20.6299991607666,1.7500068119890786,21.030000686645508,0.28606001408816084
5198,2020-04-29,21.46999931335449,21.46999931335449,20.38999938964844,20.540000915527344,719467.0,0.03920616998667792,1.3225844823590482,-6.200005086275786,51.159617937186574,60.25893394235068,-0.7400670277141188,-1.2229837935603705,0.1591233886038772,4.533800899601349,9.121011493895518,1.0799999237060476,1.2615323794107667,1.0334994316101032,-0.845840192552,2.9128390557722064,0.09382961952905333,1.973169243691153,0.30016388865189825,100.0,51.016866772353794,0.9396698120810512,4,-0.6199998855590749,-2.5999989509582484,-2.33749961853027,-0.0849990844726527,8.370000839233402,2,0.26129486678008895,1.452825571394126,20.65999984741211,1.0,20.82999992370605,2.0344802638718646,20.6299991607666,0.26129486678008895
5199,2020-04-30,20.979999542236328,21.600000381469727,20.350000381469727,21.5,710568.0,-0.02282253315273175,2.4722163353537066,-0.5591412404350424,51.44032200419564,58.89061373795008,-0.11827958183436493,-0.5853967115572338,0.45747347523302295,4.951536879734057,7.71663037178466,1.25,0.9422008140363047,0.430749702453614,-1.2791913885448736,2.1406907934521016,-0.42422084304563157,1.2857202479528596,0.7217571103274985,59.21048338724947,12.448923747179961,0.8549705454992443,4,-0.14999961853027344,-1.6499996185302734,-2.0099997520446777,0.38000011444091797,8.180000305175781,3,0.27693048141371457,1.3225844823590482,21.46999931335449,1.452825571394126,20.65999984741211,1.0,20.82999992370605,0.27693048141371457
5200,2020-05-04,20.01000022888184,20.07999992370605,19.549999237060547,19.924999237060547,607209.0,-0.04623447733646102,3.7111092273133033,-0.16346330191102176,40.10624913403131,55.82020859201652,0.7310728717874007,0.5390411499427366,1.2070602966789643,5.83491469277666,5.998535571041201,1.4300003051757812,0.8456020324387303,-0.6197496414184549,-2.028775177834234,0.7892758949973242,-1.3242624096263462,0.08476312678943643,1.626086136217129,22.439060245201333,-19.287006558638183,0.7045127682078903,5,0.5649995803832972,-0.1649999618530309,-1.545000553131107,1.259999275207516,8.629999160766602,0,0.40679656654373253,2.4722163353537066,20.979999542236328,1.3225844823590482,21.46999931335449,1.452825571394126,20.65999984741211,0.40679656654373253
5201,2020-05-05,21.670000076293945,21.809999465942386,20.229999542236328,20.489999771118164,582328.0,0.08295851216513794,1.164384814359987,13.882194547289894,51.31578754740397,54.70714827675298,-0.9224678534406578,-0.9432836767991617,-0.663120416769555,4.1002602065306775,4.7608340152774185,1.7999992370605469,0.8367891321121235,0.8967501640319817,-0.2955686242439519,2.0890689523079153,0.3005907698940149,1.4929095581699485,-2.1200008392333984,93.8053373685848,52.853833138161065,0.5961593941379666,5,-0.9900007247924805,-1.7899999618530273,-3.207500457763672,-0.40000057220458984,5.479999542236328,1,0.32902626375929356,3.7111092273133033,20.01000022888184,2.4722163353537066,20.979999542236328,1.3225844823590482,21.46999931335449,0.32902626375929356
5202,2020-05-06,21.11000061035156,21.809999465942386,21.11000061035156,21.75,398336.0,-0.025842153390437828,-1.1874985098824575,-0.5423722238386219,53.97924004840746,53.93533085084734,-0.2508974383608731,-0.26079651816816707,-0.3193068578665894,4.574724876602186,3.938401615993682,0.6999988555908274,0.6981685611346471,0.25050067901610973,-0.7537111852536391,1.2547125432858586,-0.2516052531187647,0.7526066111509842,-1.560001373291012,69.02660244697587,22.2805673722588,0.5021059321348738,5,-0.4300012588500941,-1.215000152587887,-2.661251068115231,0.15999889373779652,5.79999923706055,2,0.3661771349473968,1.164384814359987,21.670000076293945,3.7111092273133033,20.01000022888184,2.4722163353537066,20.979999542236328,0.3661771349473968
5203,2020-05-07,21.96999931335449,22.049999237060547,21.149999618530273,21.21999931335449,652778.0,0.04073892364461695,-1.0224724398649159,-1.171876117588149,60.41439168071697,53.40333930080666,-0.9996847696211937,-1.0360881974271798,-1.3525595093730054,3.638752695092691,4.168917390100853,0.9399986267089879,0.5631455838284296,1.0229993820190408,-0.049255478855929624,2.0952542428940113,0.4868719515815556,1.559126812456526,-2.3748000717163045,96.80000305175767,42.7015983491635,0.5361274304374856,5,-1.1700000762939418,-2.0749988555908168,-3.606249332427975,-0.764999389648434,5.540000915527351,3,0.3559400021200483,-1.1874985098824575,21.11000061035156,1.164384814359987,21.670000076293945,3.7111092273133033,20.01000022888184,0.3559400021200483
5204,2020-05-08,22.200000762939453,22.31999969482422,21.76000022888184,22.149999618530273,825409.0,0.010468887427099727,2.8620784909531927,0.06666819254557292,55.67765584826919,52.858853279213974,-1.1692248079476038,-1.2597971088595052,-1.7376940132580003,3.3352599876978744,4.6504556316728545,0.5599994659423793,0.5465382472861435,1.20800075531006,0.005711513596885709,2.4102899970232343,0.6068561344534729,1.8091453761666472,-2.506609521484375,95.66790931212894,40.31557337385132,0.6011446208565866,5,-1.2650012969970703,-2.0600013732910156,-4.075000762939453,-0.9950008392333984,5.9999999999999964,4,0.34414410482375324,-1.0224724398649159,21.96999931335449,-1.1874985098824575,21.11000061035156,1.164384814359987,21.670000076293945,0.34414410482375324
5205,2020-05-11,21.950000762939453,22.459999084472656,21.8700008392334,22.459999084472656,270022.0,-0.011261260874249501,1.3137262235120761,-10.199732977303071,55.745722981702734,52.525969548810224,-0.7959994066151879,-0.9664101143848036,-1.644417307642474,3.511005940141171,5.199797717857734,0.5899982452392578,0.507898654879579,0.899000740051271,-0.3713066292628113,2.1693081093653532,0.2638470553942298,1.534154424708312,-2.099013014282228,77.13011541599882,20.02794050710665,0.6351536846570406,5,-0.9450016021728516,-1.7400016784667969,-3.842500686645508,-0.8950004577636719,6.679998397827148,0,0.328473750973443,2.8620784909531927,22.200000762939453,-1.0224724398649159,21.96999931335449,-1.1874985098824575,21.11000061035156,0.328473750973443
5206,2020-05-12,21.86000061035156,22.32999992370605,21.799999237060547,22.09000015258789,293143.0,-0.004100234599529129,-2.0285555470784855,0.4509809788096679,60.881179591730714,53.413351863738285,-0.6085212124155035,-0.8938868067883341,-1.677699183755145,3.5166929068489274,5.223213796649901,0.5300006866455043,0.38740668098903797,0.7910005569457965,-0.5157740830407569,2.09777519693235,0.13761323695251804,1.444387876939075,-1.800291954829099,55.555618348997015,-6.64343817734477,0.6533873199932775,5,-0.8550014495849574,-1.5050010681152308,-3.6112506389617884,-0.8050003051757777,6.889999389648441,1,0.3101554707224614,1.3137262235120761,21.950000762939453,2.8620784909531927,22.200000762939453,-1.0224724398649159,21.96999931335449,0.3101554707224614
5207,2020-05-13,21.8799991607666,22.01000022888184,21.239999771118164,21.59000015258789,605637.0,0.0009148467455015741,1.7999958385207095,-1.2608677624267963,59.020972566456436,54.28683571143494,-0.4886504341787372,-0.9259162178766829,-1.7991107455130262,3.4098851009282853,5.38430183725204,0.7700004577636754,0.34757678490428745,0.7884991645812995,-0.5592989017001777,2.136297230862777,0.11460013144056092,1.4623981977220382,-1.6282672709281272,55.72517861380833,-9.339453773913014,0.6738990331407393,5,-0.875,-1.2999992370605469,-3.529999017715454,-0.8249988555908203,7.040000915527344,2,0.24085926233550325,-2.0285555470784855,21.86000061035156,1.3137262235120761,21.950000762939453,2.8620784909531927,22.200000762939453,0.24085926233550325
5208,2020-05-14,21.32999992370605,21.959999084472656,20.739999771118164,21.6200008392334,682331.0,-0.02513707761226802,1.515469228681881,-1.0000065770867574,52.06611092574735,54.356367813829564,0.04403188295807681,-0.32068839534065674,-1.3596511872792085,3.8640457514671205,5.714991594108458,1.2199993133544922,0.30607643620992064,0.19299993515014435,-1.1203504063242171,1.5063502766245058,-0.4636752355870364,0.8496751058873251,-0.9016066582968421,34.30234814671045,-29.93683982767326,0.6566751707371811,5,-0.3250007629394496,-0.3250007629394496,-2.855000495910641,-0.30000019073485973,7.54999923706055,3,0.26160337288630164,1.7999958385207095,21.8799991607666,-2.0285555470784855,21.86000061035156,1.3137262235120761,21.950000762939453,0.26160337288630164
5209,2020-05-15,23.489999771118164,24.209999084472656,23.1200008392334,23.399999618530273,1045873.0,0.10126581599334661,-2.353852564365907,-0.31034437399699705,65.85366782009848,57.217192112281474,-1.9249061561903353,-2.33000635977341,-3.597054290378935,1.626820192978382,6.523214139460462,2.879999160766605,0.3992004325310923,2.1814997673034675,0.5932762603130826,3.7697232742938525,1.3873880138082768,2.975611520798658,-2.8990780401838805,79.25073614327434,11.27172925885533,0.7941117534951916,5,-1.2700004577636719,-1.6100006103515625,-4.430000305175781,-2.4600000381469727,5.690000534057617,4,0.17113667505039376,1.515469228681881,21.32999992370605,1.7999958385207095,21.8799991607666,-2.0285555470784855,21.86000061035156,0.17113667505039376
5210,2020-05-18,24.709999084472656,24.709999084472656,23.559999465942386,23.78000068664551,673630.0,0.051936965740396746,1.4731217198161481,10.3332980121222,69.3227142343939,59.21796174416924,-2.6910963116467315,-3.4562810224907423,-4.8844552794938565,0.341174552226569,7.186986013464843,1.2199993133544922,0.49049284558013184,3.2294991493225105,1.0309977306845006,5.42800056796052,2.1302484400035056,4.328749858641515,-3.969999313354492,100.0,30.17161366048896,1.0992507093190054,5,-1.984999656677246,-2.5799999237060547,-5.409999370574951,-3.684999465942383,3.520000457763672,0,0.1412384381940286,-2.353852564365907,23.489999771118164,1.515469228681881,21.32999992370605,1.7999958385207095,21.8799991607666,0.1412384381940286
5211,2020-05-19,25.309999465942386,25.3700008392334,24.420000076293945,24.989999771118164,600313.0,0.024281683678683663,3.3181613261201277,0.34408628613970943,72.2063114503088,61.24319189993606,-3.0401697116571462,-3.918523601637098,-5.524353221717131,-0.32564142535465024,8.086876865407323,0.9500007629394531,0.6464479536376935,3.6144995689392125,0.8432985248303559,6.385700613048069,2.2288990468847842,5.000100090993641,-4.093599777221684,98.7040743099561,25.22820313160625,1.3856005220544274,5,-2.254999160766605,-2.8499994277954137,-6.149999618530277,-4.284999847412113,3.25,1,0.13117343993988095,1.4731217198161481,24.709999084472656,-2.353852564365907,23.489999771118164,1.515469228681881,21.32999992370605,0.13117343993988095
5212,2020-05-20,25.76000022888184,25.84000015258789,24.770000457763672,25.170000076293945,758560.0,0.017779564300069772,1.85333251953125,1.8437522351763014,71.21662846308402,62.44344043131018,-3.0856959338424907,-4.145532031538192,-6.008233165554113,-0.8437128189766874,9.48755149337726,1.0699996948242188,1.0203636732363925,3.7880002975463896,0.5656666023255674,7.010333992767212,2.1768334499359767,5.399167145156802,-3.9620963790893597,98.43137416230944,27.141144100526915,1.6111668476104113,5,-2.470000267028812,-3.0650005340576207,-6.530000209808353,-4.735000610351566,2.6999988555908168,2,0.1160714186549503,3.3181613261201277,25.309999465942386,1.4731217198161481,24.709999084472656,-2.353852564365907,23.489999771118164,0.1160714186549503
5213,2020-05-21,25.190000534057614,25.59000015258789,25.040000915527344,25.59000015258789,313041.0,-0.022127317149056136,1.7499988079059676,-0.6779652797982756,70.65751887742289,64.1078696567717,-2.247224640611819,-3.3868896726723143,-5.415281157591888,-0.3556889568937258,10.95635092185027,0.7199993133544957,1.1775432418136944,2.9880005836486774,-0.46724464098331,6.443245808280665,1.2603779713326837,4.715623195964671,-2.745361275817867,76.10294916844474,3.149024312739712,1.727622612315993,5,-1.9000005722045863,-2.495000839233395,-6.052500724792477,-4.16500091552734,3.3099994659423864,3,0.14807461147899792,1.85333251953125,25.76000022888184,3.3181613261201277,25.309999465942386,1.4731217198161481,24.709999084472656,0.14807461147899792
5214,2020-05-22,24.85000038146973,25.15999984741211,24.729999542236328,24.809999465942386,315697.0,-0.013497425382273942,-3.299986648610349,-0.10000238418806387,75.31381479400623,66.28210208036097,-1.6671047666973955,-2.8944300716872178,-5.040009722408737,-0.09775953969153406,12.23999338584112,0.4600009918212855,1.3618518398661905,2.457000446319583,-1.1446840147519346,6.0586849073911,0.6561582157838224,4.2578426768553435,-1.862103380134279,56.57897048378888,-21.824356878329695,1.8008422305357588,5,-1.5600004196167028,-2.1550006866455114,-5.970000267028812,-3.8250007629394567,3.2999992370605433,4,0.16217298661701363,1.7499988079059676,25.190000534057614,1.85333251953125,25.76000022888184,3.3181613261201277,25.309999465942386,0.16217298661701363
5215,2020-05-25,24.82999992370605,25.01000022888184,24.690000534057614,25.0,225502.0,-0.0008048473825614799,2.3684083722330462,-4.249904634751186,69.94949859838732,67.2896930811006,-1.3361217534670047,-2.681104442218551,-4.98521033144544,-0.15279574295367837,13.708903674345333,0.31999969482422586,1.4249025687109942,2.2269999504089313,-1.43119687142757,5.885196772245433,0.39790153949067886,4.056098361327184,-1.3857664181702098,28.87322713968885,-45.61629241843663,1.8290984109182515,5,-1.5399999618530238,-2.1350002288818324,-5.877499580383297,-3.8050003051757777,3.409999847412113,0,0.17519131674731248,-3.299986648610349,24.85000038146973,1.7499988079059676,25.190000534057614,1.85333251953125,25.76000022888184,0.17519131674731248
5216,2020-05-26,25.489999771118164,25.489999771118164,24.82999992370605,25.149999618530273,546828.0,0.026580743030207854,2.882350301248773,-1.9999999999999583,77.30673287054347,69.32144422599916,-1.5947622984222996,-3.134811989011773,-5.510791135408997,-0.8952944871997914,15.207471348528262,0.6599998474121129,1.563627649799443,2.6539998054504395,-1.1204817599966717,6.428481370897551,0.7667590227268839,4.541240588173995,-1.6624436020539939,69.56517412440239,-5.383402660336003,1.8872407827235562,5,-2.1999998092651367,-2.7950000762939453,-6.424999237060547,-4.465000152587891,3.1700000762939453,1,0.10749312654850485,2.3684083722330462,24.82999992370605,-3.299986648610349,24.85000038146973,1.7499988079059676,25.190000534057614,0.10749312654850485
5217,2020-05-27,26.56999969482422,26.56999969482422,25.3700008392334,25.59000015258789,703921.0,0.042369554076252536,1.448978400239781,2.882350301248752,77.91262444929349,72.19327906194873,-2.1674538793552216,-3.951967150436097,-6.4632950754816605,-2.0459638525671195,17.109521707820495,1.1999988555908203,1.7691012686838263,3.4384997367858894,-0.5386256525108948,7.4156251260826735,1.449937042137499,5.42706243143428,-2.420452488396254,100.0,26.666452822584773,1.9885626946483919,5,-1.7249994277954102,-3.510000228881836,-7.19374942779541,-5.545000076293945,2.2100009918212926,2,0.07489649205776305,2.882350301248773,25.489999771118164,2.3684083722330462,24.82999992370605,-3.299986648610349,24.85000038146973,0.07489649205776305
5218,2020-05-28,27.07999992370605,27.31999969482422,26.520000457763672,26.88999938964844,620676.0,0.01919458918854189,1.3880571521295402,0.19387818653877617,78.63849760003106,73.61381570416347,-1.9847601934261512,-4.237383631975568,-6.837244382520431,-2.62087258503346,18.999529233244715,0.7999992370605469,1.9796577235224113,3.667999935150142,-0.596658068404313,7.9326579387045975,1.5356709333729128,5.800328936927372,-2.494771269366762,90.87453050562148,19.524826111388634,2.132329001777228,5,-1.6400003433227504,-3.6450004577636683,-7.692499637603756,-6.055000305175778,2.3700008392333984,3,0.05096008732106916,1.448978400239781,26.56999969482422,2.882350301248773,25.489999771118164,2.3684083722330462,24.82999992370605,0.05096008732106916
5219,2020-05-29,26.790000915527344,27.34000015258789,26.70000076293945,26.940000534057614,883623.0,-0.010708973744303463,-2.878785076438397,-0.7894694574110434,78.27103699187855,74.60807378832841,-1.3157988308847486,-3.6783891284302115,-6.382745074333947,-2.393975912150303,20.88702017575018,0.639999389648441,2.2349623417662343,3.0875008583068855,-1.2701462798539254,7.445147996467696,0.9086772892264818,5.266324427387289,-1.65781805309107,79.24530882138076,8.270423851022983,2.178823569080405,5,-0.9100008010864258,-3.345001220703125,-7.402500629425049,-5.76500129699707,2.7399997711181676,4,0.06382975087849108,1.3880571521295402,27.07999992370605,1.448978400239781,26.56999969482422,2.882350301248773,25.489999771118164,0.06382975087849108
5220,2020-06-02,28.149999618530273,28.459999084472656,27.059999465942386,27.239999771118164,666218.0,0.050765160751251814,-1.204723014030278,-6.066681077782019,81.99390385523233,75.69558405554214,-2.387599083512267,-4.63492679938761,-7.463140706176759,-3.806935160065404,23.188564021348007,1.6699981689453125,2.6675422648753155,4.040499591827391,-0.38504559898952806,8.46604478264431,1.8277269964189315,6.253272187235851,-2.5762532980636763,91.46006783437065,17.76909796102035,2.212772595408459,6,-1.5749998092651367,-4.145000457763672,-8.762499332427979,-7.125,2.2399997711181676,1,0.0,-2.878785076438397,26.790000915527344,1.3880571521295402,27.07999992370605,1.448978400239781,26.56999969482422,0.0
5221,2020-06-03,28.79999923706055,28.81999969482422,28.059999465942386,28.270000457763672,589334.0,0.02309057290723371,1.666668897484963,0.5824163386445704,83.07840317312872,77.01355902332489,-2.7831593927372538,-4.978633771912769,-7.837144318581824,-4.508090319169181,24.892876920844763,0.7600002288818324,2.835142476094415,4.333999252319341,-0.40194765024392964,9.069946154882611,1.9660258010377056,6.701972703600976,-2.649002363792743,99.4202763942586,22.487780410978573,2.367973451281635,6,-2.0449991226196325,-4.614999771118168,-9.437499046325687,-7.774999618530277,1.360000610351559,2,-0.019444426415878735,-1.204723014030278,28.149999618530273,-2.878785076438397,26.790000915527344,1.3880571521295402,27.07999992370605,-0.019444426415878735
5222,2020-06-04,28.84000015258789,28.989999771118164,28.11000061035156,28.479999542236328,502901.0,0.001388920714826547,1.6666647400514514,0.6792479990787079,87.73869895805076,78.91146792117243,-2.6153485092039084,-4.648142294267682,-7.660114558719215,-4.596819096548096,26.712456613290826,0.8799991607666051,2.8720172428359483,3.9875001907348633,-0.8557298770432027,8.83073025851293,1.5658851568458303,6.409115224623896,-2.1552027150088016,93.9271392619717,11.12294069548166,2.421615033889033,6,-2.0,-4.570000648498535,-9.59250020980835,-7.815000534057617,1.4599990844726598,3,-0.006241342032712538,1.666668897484963,28.79999923706055,-1.204723014030278,28.149999618530273,-2.878785076438397,26.790000915527344,-0.006241342032712538
5223,2020-06-05,29.790000915527344,29.959999084472656,28.95000076293945,29.20000076293945,855706.0,0.0329403868901923,1.1720475977571212,1.6388865341414924,86.04119742215494,80.10339932430006,-3.1784690689472335,-5.2514964984998045,-8.352425312918804,-5.590518208125182,28.586291331768187,1.1199989318847656,2.8546794207896298,4.546500873565673,-0.5717359219442955,9.664737669075642,1.9873824758106906,7.105619271320656,-2.6441630112404404,94.785329556079,11.055281660105862,2.559118397754984,6,-2.465001106262207,-5.035001754760742,-10.163750886917114,-8.935001373291016,0.9699993133544957,4,-0.033904001270285034,1.6666647400514514,28.84000015258789,1.666668897484963,28.79999923706055,-1.204723014030278,28.149999618530273,-0.033904001270285034
5224,2020-06-08,29.84000015258789,29.84000015258789,29.28000068664551,29.399999618530273,572569.0,0.0016783899135257574,1.5454490283370812,0.745763424174825,83.88376007216175,81.6516505991639,-2.7336739465829254,-4.95376086450014,-8.200414960362462,-5.689158817399857,30.371701352315107,0.5599994659423793,2.8404045631116226,4.214500141143798,-1.0845384682391028,9.513538750526699,1.5649808364523459,6.86401944583525,-2.131330012263838,95.86210525277306,13.603918611463314,2.649519304691451,6,-2.445000648498535,-5.085000991821289,-9.980000257492065,-9.095000267028809,1.039999008178711,0,-0.01306968457286073,1.1720475977571212,29.790000915527344,1.6666647400514514,28.84000015258789,1.666668897484963,28.79999923706055,-0.01306968457286073
5225,2020-06-09,29.15999984741211,29.85000038146973,28.709999084472656,29.770000457763672,634450.0,-0.022788213863893292,1.961040569528991,-1.386363340803773,75.16340244085782,81.41350277364327,-1.5364442623241743,-3.9061820629222908,-7.320529795448085,-5.054104650809187,31.90117151800106,1.1400012969970739,2.8727126528964675,3.173999881744386,-2.05271869027154,8.400718453760312,0.5606405957364231,5.787359167752349,-1.0010639182583354,57.89476854319686,-21.362631049867773,2.613359286007963,6,-1.494999885559082,-4.405000686645508,-9.079999923706055,-8.414999961853027,2.299999237060547,1,0.01268864338715825,1.5454490283370812,29.84000015258789,1.1720475977571212,29.790000915527344,1.6666647400514514,28.84000015258789,0.01268864338715825
5226,2020-06-10,28.63999938964844,29.489999771118164,28.60000038146973,29.13999938964844,615488.0,-0.017832663253934067,-2.0689739086968695,0.8196713110038272,68.65284596453665,80.38463849755918,-0.5840450774505399,-3.006333699812341,-6.628517272216776,-4.583488431396788,33.539089512169284,0.889999389648434,2.8983689590365174,2.3149994850158713,-2.658291525076791,7.288290495108534,-0.17164602003045815,4.801644990062201,-0.1208508294308892,28.64860629404981,-46.19300731917852,2.4866455050463308,6,-0.399999618530277,-3.545000076293949,-8.429999351501468,-7.994999885559086,2.4200000762939453,2,0.0611033532574905,1.961040569528991,29.15999984741211,1.5454490283370812,29.84000015258789,1.1720475977571212,29.790000915527344,0.0611033532574905
5227,2020-06-11,27.149999618530273,28.43000030517578,27.10000038146973,28.0,532488.0,-0.05202513278183618,-1.800003212380528,1.7000007629394531,61.342588095671225,78.46287077485253,1.1140321679388805,-1.1607895905063863,-4.955933243611376,-3.1544335993694155,35.25841126962076,1.539999008178711,3.015196369266704,0.5614996910095229,-3.9579008086212113,5.080900190640257,-1.6982005588058442,2.82119994082489,2.809999465942383,1.7482258648594977,-69.9210156982492,2.2597002498153675,6,1.1800003051757812,-1.8000001907348633,-6.869999885559082,-6.505000114440918,3.9899997711181676,3,0.1108655716822724,-2.0689739086968695,28.63999938964844,1.961040569528991,29.15999984741211,1.5454490283370812,29.84000015258789,0.1108655716822724
5228,2020-06-12,26.90999984741211,27.479999542236328,26.53000068664551,26.809999465942386,491618.0,-0.008839770699457405,-1.878793395929263,-0.11764745481268304,62.06088820367267,76.66174313171854,1.4833740998165403,-0.5073269424455411,-4.534791348641427,-2.972762591613737,37.36437864008059,0.9499988555908168,3.0198737899251533,0.042499923706053266,-3.7387106625102042,3.8237105099223108,-1.8481053694020737,1.9331052168141802,2.9927992630004887,11.445758906514524,-59.56567921881398,1.8906052931081283,6,1.3350000381469727,-1.5600004196166992,-6.622499942779541,-6.265000343322754,4.430000305175781,4,0.12597545183466252,-1.800003212380528,27.149999618530273,-2.0689739086968695,28.63999938964844,1.961040569528991,29.15999984741211,0.12597545183466252
5229,2020-06-15,27.51000022888184,27.559999465942386,25.989999771118164,26.059999465942386,447837.0,0.022296558337863814,1.025807054978433,14.499952316466594,64.69298585006484,74.73941890892215,1.113324071533917,-0.8334484678533762,-4.957449880304278,-3.626438562974055,37.81895703620658,1.5699996948242223,2.9550216795633446,0.44150028228760263,-2.995470792109167,3.878471356684372,-1.2769852549107803,2.1599858194859856,2.2578869445800755,39.3782439745582,-35.43647474817443,1.7184855371983847,6,0.46499919891357067,-2.1600008010864293,-7.16250038146973,-7.034999847412113,4.030000686645504,0,0.11813885761396437,-1.878793395929263,26.90999984741211,-1.800003212380528,27.149999618530273,-2.0689739086968695,28.63999938964844,0.11813885761396437
5230,2020-06-16,28.20000076293945,28.71999931335449,27.979999542236328,28.34000015258789,470743.0,0.025081807645105147,-1.5517152929415048,-0.09655125240391817,64.8087492065742,72.70945735708275,0.481831854807691,-1.3160557089459246,-5.4479569443390545,-4.360899109382,38.266353551156186,1.2099990844726491,2.8566566266331286,0.9570007324218714,-2.3267525913676046,4.2407540562113475,-0.6848759294728666,2.5988773943166095,1.3412131663818414,63.14288548060816,-11.826283456513778,1.6418766618947387,6,-0.22500133514403942,-2.8500013351440394,-7.662501335144039,-8.090001106262203,4.2499999999999964,1,0.09503540160712398,1.025807054978433,27.51000022888184,-1.878793395929263,26.90999984741211,-1.800003212380528,27.149999618530273,0.09503540160712398
5231,2020-06-17,28.6299991607666,28.920000076293945,28.11000061035156,28.209999084472656,433699.0,0.01524816972318166,-1.6129140427678652,-3.0000136239781257,62.11764663643482,69.8626737657921,0.028142464809331358,-1.5648033791436546,-5.6822472861387325,-4.8305940501787425,38.42305182348974,0.8099994659423864,2.7998167670028486,1.220999145507811,-1.9860843300309377,4.42808262104656,-0.3825425922615615,2.8245408832771837,0.6981419190625004,90.1023588627256,17.543491477999325,1.6035417377693737,6,-0.6549997329711914,-3.2799997329711914,-8.022500038146973,-8.589999198913574,4.960000991821289,2,0.09884736313873788,-1.5517152929415048,28.20000076293945,1.025807054978433,27.51000022888184,-1.878793395929263,26.90999984741211,0.09884736313873788
5232,2020-06-18,28.75,29.40999984741211,28.38999938964844,28.479999542236328,438654.0,0.004191437050331537,-3.533327681939614,0.6428581159940236,60.295933066398575,67.00208883737473,-0.11842066386820704,-1.5276384030575372,-5.619969788766806,-4.995265798360471,38.44601846664497,1.0200004577636683,2.556039117559859,1.1914999961853034,-1.9703665985117667,4.3533665908823735,-0.38943330116322983,2.7724332935338367,-2.760000228881836,80.7017592781076,10.027620676369025,1.5809332973485348,6,-0.8299999237060547,-3.40000057220459,-8.070000648498535,-9.1850004196167,3.7900009155273438,3,0.08034780751103954,-1.6129140427678652,28.6299991607666,-1.5517152929415048,28.20000076293945,1.025807054978433,27.51000022888184,0.08034780751103954
5233,2020-06-19,28.920000076293945,29.5,28.8799991607666,29.020000457763672,879803.0,0.0059130461319634176,-5.888813537770337,-0.3703711552861724,63.32915658186882,64.71824400511994,-0.47473162755027687,-1.4797351877357556,-5.62887656288245,-5.204611616908096,38.48817673522162,0.75,2.2186216620352823,1.1750000953674302,-1.8350147534334589,4.185014944168319,-0.3300073290330161,2.6800075197678765,-2.861600303649901,83.47578672691932,13.312233641422779,1.505007424400445,6,-1.0,-3.570000648498535,-8.127500534057617,-9.585000038146973,4.19000053405761,4,0.07676346153173963,-3.533327681939614,28.75,-1.6129140427678652,28.6299991607666,-1.5517152929415048,28.20000076293945,0.07676346153173963
5234,2020-06-22,28.8799991607666,29.309999465942386,28.479999542236328,28.51000022888184,376091.0,-0.0013831575180435207,-2.860462021610705,-3.699975204562325,55.472258809117065,62.53033915714875,-0.654002989877462,-1.1829890903580775,-5.459742716718175,-5.205386838007367,38.72373353792578,0.8299999237060582,1.8255013227596883,0.9334992408752427,-1.7860616970563292,3.6530601788068147,-0.42628122809054503,2.2932797098410305,-2.68393537902832,59.21048338724938,-7.918024620246129,1.3597804689657862,6,-1.1349992752075195,-2.339999198913574,-7.875,-9.944999694824219,4.170000076293952,0,0.08518009221978073,-5.888813537770337,28.920000076293945,-3.533327681939614,28.75,-1.6129140427678652,28.6299991607666,0.08518009221978073
5235,2020-06-23,29.18000030517578,29.79999923706055,28.95000076293945,29.149999618530273,445412.0,0.010387851562569717,-2.953496005642192,0.08108317095048174,53.00633589477233,60.79183803828606,-1.0626139199516373,-1.2020177368160212,-5.607376390859056,-5.546909340804973,39.12075845873252,0.9200000762939489,1.4233755021673566,1.016000366210939,-1.3233149344326947,3.3553156668545725,-0.15365728411087787,2.1856580165327557,-2.851779074707032,63.313642858271415,0.25868012735396206,1.169657650321816,6,-1.2850008010864258,-2.4200010299682617,-7.130001068115234,-10.245000839233398,3.5699996948242188,1,0.08087733329916924,-2.860462021610705,28.8799991607666,-5.888813537770337,28.920000076293945,-3.533327681939614,28.75,0.08087733329916924
5236,2020-06-24,28.229999542236328,29.36000061035156,28.229999542236328,29.03000068664551,413037.0,-0.03255657138464618,-1.8249986290951223,-26.666094475173367,45.78146385114351,59.06282423333854,-0.19767546093621746,-0.0381752969498379,-4.536439429994523,-4.636072752731739,39.007223424860705,1.1300010681152308,1.0425327848655712,-0.07100038528442454,-2.0430461023200266,1.9010453317511775,-1.0570232438022238,0.9150224732333747,-1.69347163137207,0.0,-56.70642115026803,0.9860228585178009,6,-0.33500003814697266,-1.0399999618530273,-5.802500247955322,-9.295000076293945,3.5799999237060582,2,0.14948640769155386,-2.953496005642192,29.18000030517578,-2.860462021610705,28.8799991607666,-5.888813537770337,28.920000076293945,0.14948640769155386
5237,2020-06-25,28.559999465942386,28.690000534057614,28.040000915527344,28.13999938964844,541635.0,0.011689689304186013,-1.0967830257462183,-0.5249993443498431,40.69590785864853,56.688937528335856,-0.3426686150404308,-0.22287210408824265,-4.736918440770786,-4.993017529422648,38.25149070501166,0.6499996185302699,0.7787820159947572,0.1594995498657248,-1.6378841905354342,1.9568832902668838,-0.7391923203348547,1.0581914200663043,-1.8276632755063495,29.545400359362304,-21.421275196727564,0.898691870200579,6,-0.6649999618530309,-1.2349996566772496,-5.802499294281009,-9.294999122619632,2.069999694824215,3,0.17612047551484533,-1.8249986290951223,28.229999542236328,-2.953496005642192,29.18000030517578,-2.860462021610705,28.8799991607666,0.17612047551484533
5238,2020-06-26,28.459999084472656,28.90999984741211,28.28000068664551,28.790000915527344,378476.0,-0.003501413982482049,1.2105245546171122,-0.7857185026407691,39.63963731757051,53.90523213583648,0.00035888511668247247,-0.014951280024000368,-4.473328411204843,-4.920178347179615,37.1594494771229,0.629999160766598,0.5984919480954325,-0.009500789642334695,-1.695972941220493,1.6769713619358235,-0.8527368654314138,0.8337352861467444,-1.5436031112391504,23.863555084497744,-20.539140994742088,0.8432360757890783,6,0.43000030517578125,-1.1349992752075195,-5.467499256134033,-8.959999084472656,3.35000038146973,4,0.1433591694414591,-1.0967830257462183,28.559999465942386,-1.8249986290951223,28.229999542236328,-2.953496005642192,29.18000030517578,0.1433591694414591
5239,2020-06-29,28.5,28.79999923706055,28.32999992370605,28.35000038146973,409977.0,0.0014055135915014283,-3.9473472870550523,-0.4545417764830891,44.51827758302981,51.650735288776,0.129137908025438,0.0840336350695523,-4.334296329066198,-4.99313178770597,35.999294468439416,0.4699993133544993,0.5865167836777303,-0.05499982833862305,-1.5448887802632498,1.4348891235860037,-0.7999443043009364,0.6899446476236903,-1.4105878309368727,26.136336543317395,-15.875638855079703,0.7449444759623138,6,0.4200000762939453,-1.1750001907348633,-5.507500171661377,-9.0,2.2600002288818395,0,0.16175440738075642,1.2105245546171122,28.459999084472656,-1.0967830257462183,28.559999465942386,-1.8249986290951223,28.229999542236328,0.16175440738075642
5240,2020-06-30,28.149999618530273,28.709999084472656,27.88999938964844,28.59000015258789,525331.0,-0.012280715139288634,1.411769490764754,-2.933344353597974,45.81197077226695,49.83899352609067,0.5266864456445468,0.457489754120175,-3.8446466288684498,-4.6857986111700285,34.13806645620651,0.8199996948242152,0.5864698953381762,-0.4050002098083496,-1.8948891617329764,1.0848887421162772,-1.149944685770663,0.3399442661539638,-0.8979522253873,17.68707571259508,-24.94061178710887,0.7449444759623138,6,0.6949996948242223,-0.8249998092651367,-5.15749979019165,-8.649999618530273,2.7000007629394567,1,0.17406748436702513,-3.9473472870550523,28.5,1.2105245546171122,28.459999084472656,-1.0967830257462183,28.559999465942386,0.17406748436702513
5241,2020-07-01,28.239999771118164,28.61000061035156,27.90999984741211,27.95000076293945,427234.0,0.003197163545559878,-2.783779325418694,-0.6590878549723299,62.24718012724786,50.05579875507393,0.41968104073739454,0.3408608597136009,-3.782690519793558,-4.817098417406932,32.03572048830105,0.7000007629394496,0.5117873728939699,-0.2870000839233384,-1.7785498628093244,1.2045496949626475,-1.0327749733663332,0.4587748055196563,-0.8350752673401374,34.3137474895935,-12.9278689658802,0.7457748894429936,7,0.6049995422363317,-0.8450002670288086,-5.247499942779541,-8.739999771118164,2.510000228881836,2,0.15970255897432195,1.411769490764754,28.149999618530273,-3.9473472870550523,28.5,1.2105245546171122,28.459999084472656,0.15970255897432195
5242,2020-07-02,28.65999984741211,28.8799991607666,28.270000457763672,28.59000015258789,495995.0,0.014872524068625825,1.3921596493458894,0.24137908354872997,68.89846819056655,50.67461115604034,-0.016123707143737676,-0.098358717364043,-4.017575287312674,-5.268231900133358,29.831507914095578,0.6399993896484375,0.39451204237507653,0.14200000762939524,-1.3437585854248297,1.6277586006836202,-0.6008792888977155,0.884879304156506,-1.1113708596371303,75.49020707813011,22.740779578618415,0.7428792965271125,7,0.18499946594238637,-0.994999885559082,-5.667500019073486,-9.15999984741211,2.0900001525878906,3,0.10990926850317861,-2.783779325418694,28.239999771118164,1.411769490764754,28.149999618530273,-3.9473472870550523,28.5,0.10990926850317861
5243,2020-07-03,28.78000068664551,28.88999938964844,28.6200008392334,28.63999938964844,249360.0,0.004187049541950261,-2.0000105964755335,2.000027247956403,65.3011906436167,51.76671469320697,-0.17664835040712035,-0.31400511284771326,-3.9588553921499354,-5.4266486433419665,27.15462077218308,0.2699985504150426,0.28530248790137946,0.3125008583068869,-1.0551845486495708,1.6801862652633446,-0.37134184517134017,0.996343561785114,-1.0962894839133988,89.00012969970703,33.13172683110153,0.6838427034782282,7,0.06499862670898438,-0.8050012588501012,-4.827500820159916,-8.915000915527347,1.869998931884762,4,0.06428069596883379,1.3921596493458894,28.65999984741211,-2.783779325418694,28.239999771118164,1.411769490764754,28.149999618530273,0.06428069596883379
5244,2020-07-06,29.45000076293945,29.540000915527344,28.989999771118164,29.0,289832.0,0.023280057689673006,-1.3404243230959028,3.2142613860846327,65.13315402122186,53.11413892947914,-0.8462868507462389,-1.0695578382815683,-4.452849142738483,-6.135869749161614,24.519338687128027,0.7600002288818324,0.20440872972899626,1.0020009040832498,-0.29245057406969366,2.2964523822361933,0.3547751650067781,1.6492266431597216,-1.6393122781476315,94.54545034193504,37.9615002623399,0.6472257390764712,7,-0.735000610351559,-1.4750013351440394,-5.012501239776608,-9.210000991821286,1.8699989318847692,0,0.08013577731287569,-2.0000105964755335,28.78000068664551,1.3921596493458894,28.65999984741211,-2.783779325418694,28.239999771118164,0.08013577731287569
5245,2020-07-07,29.53000068664551,29.790000915527344,29.29999923706055,29.29999923706055,267417.0,0.0027164659298324345,-3.2608573063431074,0.5111134658585214,61.90476190476192,54.905616490992294,-0.9738263641572438,-1.1809656848537493,-4.339389047846577,-6.264124956276891,22.534509057561195,0.4900016784667933,0.0809488019074216,1.0635007858276389,-0.28331290157409583,2.4103144732293735,0.3900939421267715,1.7369076295285062,-1.5999535567175691,86.1702084487382,32.42878987537155,0.6734068437008678,7,-0.6900005340576207,-1.5550012588501012,-4.867500782012943,-9.280000686645511,0.629999160766598,1,0.04165254025180487,-1.3404243230959028,29.45000076293945,-2.0000105964755335,28.78000068664551,1.3921596493458894,28.65999984741211,0.04165254025180487
5246,2020-07-08,30.38999938964844,30.75,29.51000022888184,29.54999923706055,820692.0,0.02912288123961515,-1.6956570414475898,3.6521515586257225,68.14156902063648,57.955134397879846,-1.6709228577709645,-2.0059844492751147,-4.998393354503854,-7.160842435388044,20.816851563550834,1.2399997711181605,0.06658866923906004,1.83599948883057,0.23779773774132806,3.434201239919812,1.036898613285949,2.635100364375191,-2.347755133292541,85.48384367736898,33.70060399728544,0.7991008755446216,7,-1.0699996948242223,-2.019999504089359,-5.099999904632572,-9.579999923706058,0.7100009918212891,2,0.015136591018753975,-3.2608573063431074,29.53000068664551,-1.3404243230959028,29.45000076293945,-2.0000105964755335,28.78000068664551,0.015136591018753975
5247,2020-07-09,30.15999984741211,30.670000076293945,30.09000015258789,30.57999992370605,470285.0,-0.007568264128188007,-1.0714302744200463,-0.4999999999999958,63.53710435562274,60.610408513218985,-1.329954288764192,-1.622086272117258,-4.560447512606618,-6.963204378530612,20.688726448678036,0.5799999237060547,0.04668201628658508,1.4554999351501472,-0.15287917331059475,3.063879043610889,0.651310380919778,2.2596894893805164,-1.9011351315646827,72.30045140602095,23.512957651641678,0.8041895542303703,7,-0.8400001525878906,-1.7899999618530273,-4.690000057220459,-9.170000076293945,0.13000106811523438,3,0.019562339375758242,-1.6956570414475898,30.38999938964844,-3.2608573063431074,29.53000068664551,-1.3404243230959028,29.45000076293945,0.019562339375758242
5248,2020-07-10,30.29999923706055,30.31999969482422,29.28000068664551,29.54999923706055,402260.0,0.004641889600687676,1.6329058302027246,-1.7857139613353405,65.17093381381105,62.905148094416894,-1.320350574034201,-1.5758902770154357,-4.5126990940969804,-7.1438616237434225,20.755220737273056,1.0399990081787074,0.16853190762212478,1.425999355316165,-0.0984317733090947,2.9504304839414246,0.6637837910035351,2.1882149196287948,-1.8418436984809183,74.43177815804353,25.848920239869003,0.7622155643126292,7,-0.9799995422363317,-1.9299993515014684,-4.744999408721927,-9.224999427795414,0.40000152587889914,4,0.014851510701988646,-1.0714302744200463,30.15999984741211,-1.6956570414475898,30.38999938964844,-3.2608573063431074,29.53000068664551,0.014851510701988646
5249,2020-07-13,30.76000022888184,30.85000038146973,30.5,30.65999984741211,324492.0,0.015181551267455129,1.499996594028613,0.13333384195964015,66.32230631454291,65.1840742657809,-1.5936460756787731,-1.8761147238678255,-4.759939498993727,-7.626450880801688,21.455706157340604,0.5500011444091797,0.3279883628747342,1.7235003471374561,0.12042067813702317,3.326580016137889,0.9219605126372414,2.525040181637671,-2.1184971333885763,94.26750509031359,45.58383387750728,0.8015398345002159,7,-1.3800001144409215,-2.340000152587894,-4.72000074386597,-8.44250059127808,-0.13000106811523793,0,-0.003576092637615824,1.6329058302027246,30.29999923706055,-1.0714302744200463,30.15999984741211,-1.6956570414475898,30.38999938964844,-0.003576092637615824
5250,2020-07-14,30.8799991607666,31.170000076293945,30.1200008392334,30.6299991607666,635168.0,0.0039011355979148288,1.5301130618623036,2.499990463293127,83.04238737249648,67.4946528485863,-1.436760773026208,-1.8815061426676536,-4.630126022145692,-7.775275814200178,21.316070931181557,1.0499992370605469,0.522019685444775,1.7094993591308594,-0.040477799510973966,3.4594765177726927,0.8345107798099427,2.584487938451776,-2.0176463366756927,84.65603126034405,28.5826090820157,0.874988579320917,7,-1.159998893737793,-2.299999237060547,-4.804999828338623,-8.12999963760376,-0.2999992370605504,1,0.014248722345065357,1.499996594028613,30.76000022888184,1.6329058302027246,30.29999923706055,-1.0714302744200463,30.15999984741211,0.014248722345065357
5251,2020-07-15,31.459999084472656,31.739999771118164,30.809999465942386,30.899999618530273,537008.0,0.018782381459483632,-1.5135151157426048,2.2399978637695312,84.03755237932762,69.1767733140042,-1.6896549921836552,-2.359596565907573,-5.001938240729778,-8.383257106494657,21.200399474495335,0.9300003051757777,0.6995810771625735,2.1479992866516113,0.14296791481035953,4.153030658492863,1.1454836007309837,3.150514972572239,-2.3207285901173833,88.61785403039973,27.983055643968484,1.002515685920626,7,-1.279998779296875,-2.594999313354492,-5.249999523162842,-8.25,-1.1499996185302699,2,-0.04132229100102458,1.5301130618623036,30.8799991607666,1.499996594028613,30.76000022888184,1.6329058302027246,30.29999923706055,-0.04132229100102458
5252,2020-07-16,31.059999465942386,31.36000061035156,30.85000038146973,31.290000915527344,356299.0,-0.012714546413565952,1.7567517410960674,-0.4107172659493603,78.508779451495,70.64428318154623,-1.0207571498270696,-1.8737314746806675,-4.37605334950511,-8.011453840983972,20.797724384193145,0.6099987030029261,0.9027683265736606,1.6324996948242223,-0.4984042645907927,3.7634036542392373,0.5670477151167148,2.69795167453173,-1.556626872840308,72.35770088420384,6.779467535383873,1.0654519797075068,7,-0.6949996948242223,-2.1949996948242223,-4.392499923706058,-7.335000038146976,-0.6899986267089879,3,0.0012878595046728059,-1.5135151157426048,31.459999084472656,1.5301130618623036,30.8799991607666,1.499996594028613,30.76000022888184,0.0012878595046728059
5253,2020-07-17,31.13999938964844,31.32999992370605,30.90999984741211,31.0,241421.0,0.0025756576008244547,-1.6250029802350587,-0.6086891621816862,78.6956550583732,72.15122774122972,-0.816667480934278,-1.8750203037251332,-4.252305699752018,-8.100949286919214,20.32185685607924,0.42000007629394176,1.0235039544944087,1.6014996528625538,-0.6461774945777528,3.8491768003028604,0.4776610791424005,2.725338226582707,-1.3234989916241098,62.96291499577343,-7.29032092563078,1.1238385737201526,7,-0.6299991607666051,-2.274999618530277,-4.299999713897709,-7.3800001144409215,-0.6199989318847692,4,-0.02729603374377887,1.7567517410960674,31.059999465942386,-1.5135151157426048,31.459999084472656,1.5301130618623036,30.8799991607666,-0.02729603374377887
5254,2020-07-20,31.34000015258789,31.38999938964844,30.959999084472656,31.1200008392334,217763.0,0.006422632204865497,1.6875204892382696,1.5714305177111318,85.84271184755265,74.81099995709535,-0.8050360620728796,-1.9829408852553385,-4.249448797885002,-8.299958357642712,20.243043497220413,0.4300003051757848,1.093986137461446,1.6785003662109368,-0.6837666159539282,4.040767348375805,0.49736687512850253,2.859633857293371,-1.2542098423304218,75.30864924306466,-1.5280120170740048,1.1811334910824336,7,-0.8299999237060547,-2.4750003814697266,-4.5425004959106445,-7.565000534057617,-1.0200004577636719,0,-0.02042116740690547,-1.6250029802350587,31.13999938964844,1.7567517410960674,31.059999465942386,-1.5135151157426048,31.459999084472656,-0.02042116740690547
5255,2020-07-21,31.540000915527344,31.81999969482422,31.34000015258789,31.79999923706055,300068.0,0.006381645244597722,2.2000050862759557,-1.181814241002938,86.18422731248272,76.81573976730049,-0.7710147132146687,-2.104995157362481,-4.232025903800164,-8.495558974755781,19.978083513373377,0.4799995422363281,1.206856581747715,1.7605010986328118,-0.7326429637132676,4.253645160978891,0.5139290674597703,3.0070731298058533,-1.222621280749376,72.27735486685378,-9.527633491629175,1.2465720311730404,7,-0.9900007247924805,-1.6850013732910156,-4.877501487731934,-7.76500129699707,-0.5,1,-0.028852305908232956,1.6875204892382696,31.34000015258789,-1.6250029802350587,31.13999938964844,1.7567517410960674,31.059999465942386,-0.028852305908232956
5256,2020-07-22,32.450000762939446,32.450000762939446,31.54999923706055,31.54999923706055,540246.0,0.028852245434276558,1.000000000000008,-3.4615666769369833,87.52476720900842,79.48103563989889,-1.5176729933780884,-2.827605824138928,-4.9066435938276385,-9.37714083524947,20.571067852096476,0.9099998474121023,1.3099343020371101,2.45950088500976,-0.19082574573158695,5.109827515751103,1.1343375696390865,3.7846642003804334,-1.892201918554079,100.0,16.67761378550614,1.3251633153706723,7,-1.5850000381469656,-2.2800006866455007,-5.787501335144036,-8.49000167846679,-1.8700008392333949,2,-0.05762714315153694,2.2000050862759557,31.540000915527344,1.6875204892382696,31.34000015258789,-1.6250029802350587,31.13999938964844,-0.05762714315153694
5257,2020-07-23,33.59000015258789,33.700000762939446,32.75,32.77000045776367,524328.0,0.035130951089234363,-1.2093025318926043,0.9111092273131969,89.62109735745705,82.19772047808176,-2.3690958276872536,-3.7644541945720746,-5.793805575089397,-10.469829330584844,21.64232655890168,1.25,1.4754479609682676,3.348000240325927,0.3388869284063034,6.357113552245551,1.843443584366117,4.852556896285737,-2.6916049628627903,96.0573270876234,12.897402016772531,1.5045566559598111,7,-1.6799993515014684,-2.7950000762939453,-6.9275007247924805,-9.630001068115234,-3.8600006103515625,3,-0.09764812955479552,1.000000000000008,32.450000762939446,2.2000050862759557,31.540000915527344,1.6875204892382696,31.34000015258789,-0.09764812955479552
5258,2020-07-24,32.540000915527344,33.5,32.529998779296875,33.299999237060554,357499.0,-0.031259280508805,-1.4871743457571416,-0.9268275663152888,73.95350088832218,83.04563098627948,-1.0816884029313059,-2.5224462638198233,-4.480226220858636,-9.37846390383686,22.512104709309547,1.0600013732910156,1.521641307688185,2.094000911712648,-0.9593177246691766,5.147319548094469,0.5673415935217356,3.62066022990356,-1.0812846111593757,57.66426507953098,-23.06176106322235,1.526659318190911,7,-0.6300001144409215,-1.7450008392333984,-5.905001163482666,-8.435001373291016,-1.9800014495849574,4,-0.0666871547400133,-1.2093025318926043,33.59000015258789,1.000000000000008,32.450000762939446,2.2000050862759557,31.540000915527344,-0.0666871547400133
5259,2020-07-27,33.110000610351555,33.209999084472656,32.209999084472656,32.470001220703125,245375.0,0.01751689240279708,1.380962761126249,-0.842106319863055,75.79251884744416,82.24009003905144,-1.4340950178009066,-2.876866537793486,-4.8442218058828885,-9.898253448109003,23.277635930439626,1.0,1.636992100155048,2.4335005760192807,-0.6963375814906456,5.5633387335292035,0.8685814972643158,3.998419654774242,-1.2030274142692932,74.99999999999993,-4.829284984154114,1.5649190787549616,7,-0.8550004959106374,-2.31500053405761,-6.475000858306878,-8.7800006866455,-3.400001525878899,0,-0.07822410464644158,-1.4871743457571416,32.540000915527344,-1.2093025318926043,33.59000015258789,1.000000000000008,32.450000762939446,-0.07822410464644158
5260,2020-07-28,33.049999237060554,33.61999893188477,32.84999847412109,33.59999847412109,330567.0,-0.0018121827902426446,1.61017036821516,-0.8593746274706022,71.6612386956966,80.86494407420354,-1.1554122805733336,-2.5623187573499706,-4.613996427113118,-9.789158456638852,24.62936034870108,0.7700004577636861,1.745897749755546,2.128499221801764,-0.9350472967630168,5.192045740366545,0.5967259625193719,3.660272481084153,-0.8400001525878977,69.76739234577153,-8.960529390413,1.5317732592823898,7,-0.7749986648559641,-2.2549991607666087,-5.907499313354499,-8.295000076293952,-3.0099983215332102,1,-0.08260210605920548,1.380962761126249,33.110000610351555,-1.4871743457571416,32.540000915527344,-1.2093025318926043,33.59000015258789,-0.08260210605920548
5261,2020-07-29,32.75,33.380001068115234,32.630001068115234,32.950000762939446,342658.0,-0.009077132949647737,-2.4091015492921115,0.363638255224405,70.85346646075905,80.01435374189954,-0.7299443807076074,-2.010180563451687,-4.163092316634533,-9.430454038670295,25.948920215549414,0.75,1.8174871499990175,1.6029999732971199,-1.2885929430488972,4.494592889643137,0.15720351512410957,3.04879643147013,-0.5400009155273438,36.24163135728841,-41.51067181458248,1.4457964581730094,7,-0.44499969482421875,-1.9549999237060547,-5.4225006103515625,-7.995000839233398,-2.860000610351559,2,-0.0522137125029819,1.61017036821516,33.049999237060554,1.380962761126249,33.110000610351555,-1.4871743457571416,32.540000915527344,-0.0522137125029819
5262,2020-07-30,31.809999465942386,32.740001678466804,31.63999938964844,32.709999084472656,396062.0,-0.028702306383438625,1.2916599611776758,4.499980926586574,60.770329383589065,78.02265088914575,0.36613469098955065,-0.8665167773106326,-3.094505554992665,-8.435820018652798,26.684485724707617,1.110000610351559,1.80039681436093,0.5054994583129933,-2.149168488239379,3.1601674048653656,-0.8218345149631965,1.8328334315891794,1.8900012969970597,8.585864424086529,-66.71191783058696,1.3273339732761862,7,0.5200004577636683,-1.014999389648441,-4.267499923706058,-7.055000305175785,-0.8099994659423864,3,-0.03866707208069098,-2.4091015492921115,32.75,1.61017036821516,33.049999237060554,1.380962761126249,33.110000610351555,-0.03866707208069098
5263,2020-07-31,30.6299991607666,32.22999954223633,30.43000030517578,32.0,839345.0,-0.037095263281571644,-1.0338991087178835,1.522223799906334,49.159113351786644,73.94669550072732,1.6384881057681966,0.4840021273413342,-1.778603954225872,-7.175718599483517,27.019339283349602,1.7999992370605469,1.6972240740569262,-0.7670007705688491,-3.168106827487229,1.6341052863495307,-1.967553799028039,0.4335522578903408,3.0288015747070247,6.269559300630548,-63.876318527869316,1.20055302845919,7,1.4350013732910156,0.16500091552734375,-3.0199995040893555,-5.875,0.4000015258789098,4,-0.0293829462353713,1.2916599611776758,31.809999465942386,-2.4091015492921115,32.75,1.61017036821516,33.049999237060554,-0.0293829462353713
5264,2020-08-03,31.809999465942386,31.95000076293945,30.459999084472656,30.60000038146973,614940.0,0.038524333578409786,1.0000000000000142,-0.8832104695276879,55.2901035740108,70.51401508534155,0.5947083116986995,-0.5376955725385812,-2.7952283687599255,-8.26011904490736,26.83859900222719,1.4900016784667933,1.6718069621426181,0.29499959945679066,-1.9286298219905937,2.5186290209041786,-0.8168151112669015,1.4068143101804829,1.719649252319325,43.26018040297094,-24.01546017735796,1.1118147107236933,8,0.2550010681152308,-1.014999389648441,-3.7024998664855993,-7.055000305175785,-0.7600002288818359,0,-0.039295819584603375,-1.0338991087178835,30.6299991607666,1.2916599611776758,31.809999465942386,-2.4091015492921115,32.75,-0.039295819584603375
5265,2020-08-04,30.76000022888184,32.299999237060554,30.670000076293945,32.060001373291016,475777.0,-0.033008464466801946,-1.2026994111711333,-1.0743819239960373,46.22030864854879,65.92463080084605,1.701343276469398,0.642097561095806,-1.5900410938017657,-7.120134119202717,26.560608786827146,1.6299991607666087,1.6160200654233918,-0.8164996147155712,-2.870541321552512,1.2375420921213731,-1.8435204681340416,0.21052123870289918,2.6456625528564324,11.186435198655278,-51.184091308850924,1.027020853418472,8,1.3050003051757777,0.03499984741210582,-2.6375002861022985,-6.005001068115238,0.9599990844726491,1,-0.034135277522634566,1.0000000000000142,31.809999465942386,-1.0338991087178835,30.6299991607666,1.2916599611776758,31.809999465942386,-0.034135277522634566
5266,2020-08-05,30.85000038146973,31.040000915527344,30.46999931335449,30.95000076293945,489536.0,0.002925882702152549,3.0714300311306033,0.07692330264460466,48.82682085714322,61.39193341192228,1.5204016742831605,0.6201204051091231,-1.5418847806997498,-7.073524624044808,25.51799578112137,0.5700016021728551,1.5135231206038995,-0.7494995117187457,-2.7573841241194437,1.2583851006819522,-1.753441817919093,0.254442794481605,2.436635901206042,18.18181067553139,-41.15220122077018,1.0039423062003499,8,1.1749992370605433,-0.04500007629395242,-2.7650008201599157,-6.0950012207031286,0.6700000762939418,2,-0.02625606015969184,-1.2026994111711333,30.76000022888184,1.0000000000000142,31.809999465942386,-1.0338991087178835,30.6299991607666,-0.02625606015969184
5267,2020-08-06,30.75,30.81999969482422,30.34000015258789,30.75,405896.0,-0.0032415034111246133,5.85716621253406,-0.0,47.8260906545458,58.488887830391576,1.3132889257540867,0.8080158512033009,-1.3368584119988434,-6.847126545189713,24.372341616556383,0.5100002288818395,1.3843336880369108,-0.8789999008178704,-2.8138431615516666,1.0558433599159223,-1.8464215311847667,0.08842172954902594,2.42237084357577,20.918369332933622,-36.388662291029874,0.9674216303668968,8,1.2299995422363317,0.23500061035155895,-2.630000591278076,-5.995000839233398,0.5499992370605504,3,-0.02796749952362798,3.0714300311306033,30.85000038146973,-1.2026994111711333,30.76000022888184,1.0000000000000142,31.809999465942386,-0.02796749952362798
5268,2020-08-07,30.75,30.979999542236328,30.54999923706055,30.690000534057614,329100.0,0.0,-1.5293982351522544,100.0,46.636259282828256,55.24930343432313,1.1540341208197056,0.8890388297910903,-1.2461083635648045,-6.719445633416115,24.215283908691077,0.4300003051757777,1.1474975271336518,-0.901499938964843,-2.780943341126985,0.977943463197299,-1.8412216400459158,0.03822176211622974,2.2524286021164954,20.918369332933622,-32.70246459976899,0.9397217010810714,8,1.2299995422363317,0.41000080108642223,-2.4950003623962402,-5.995000839233398,0.36000061035155895,4,0.008130081300812941,5.85716621253406,30.75,3.0714300311306033,30.85000038146973,-1.2026994111711333,30.76000022888184,0.008130081300812941
5269,2020-08-10,30.649999618530273,30.709999084472656,30.01000022888184,30.1200008392334,401149.0,-0.0032520449258447437,1.1538502168516203,8.833391613948677,44.867351273556686,52.27220483186315,0.9704384715158518,1.0333564223007343,-1.0452999122766045,-6.476679167919293,23.50478050259639,0.7399997711181605,0.7371976854864108,-0.9960002899169922,-2.887036585385971,0.8950360055519866,-1.9415184376514816,-0.0504821421825028,2.1926832766145026,27.947583704738772,-22.350276361659613,0.9455181477344887,8,1.0450010299682617,0.6950006484985316,-2.2400002479553223,-5.895000457763672,0.3900012969970703,0,0.012398077417446363,-1.5293982351522544,30.75,5.85716621253406,30.75,3.0714300311306033,30.85000038146973,0.012398077417446363
5270,2020-08-11,31.31999969482422,31.3700008392334,30.79999923706055,30.959999084472656,574820.0,0.02185970912341806,1.4782522162421998,0.6792479990787125,43.29774005214781,49.210457453128555,0.03266601448146389,0.4195192037446773,-1.6484715461882686,-6.951065479405472,23.374843038362197,0.720001220703125,0.5051463128843992,-0.348000240325927,-2.2115523525734986,1.515551871921648,-1.279776296449711,0.5837758157978605,1.2960685870195192,96.32344691402348,50.15159484169402,0.9317760561237869,8,0.05500125885010476,0.17000102996826172,-2.9749999046325684,-6.565000534057617,-0.5100002288818324,1,-0.008620704354869058,1.1538502168516203,30.649999618530273,-1.5293982351522544,30.75,5.85716621253406,30.75,-0.008620704354869058
5271,2020-08-12,30.15999984741211,31.6200008392334,30.15999984741211,31.5,811472.0,-0.037037032526018976,-1.1791057098040556,-3.7222163353537066,29.70414203854692,45.75865885923499,0.8790832174300185,1.5569588311466624,-0.4546993346721244,-5.608594062349116,22.638291301901127,1.460000991821289,0.15044921709058556,-1.4430001258850105,-3.424080414194698,0.5380801624246736,-2.433540270039856,-0.45245998173016844,2.2475829901946796,9.316742960582856,-29.283152388006364,0.9905401441548423,8,0.9949998855590891,1.330000877380371,-1.752500057220459,-5.405000686645508,0.4099998474121094,2,0.051724120485240555,1.4782522162421998,31.31999969482422,1.1538502168516203,30.649999618530273,-1.5293982351522544,30.75,0.051724120485240555
5272,2020-08-13,31.10000038146973,31.309999465942386,30.11000061035156,30.290000915527344,616197.0,0.031167126618479646,-1.051279961266153,-0.604477144557085,41.366905405365245,44.89285797629927,-0.19246141351775137,0.6536201647263766,-1.3505978496638136,-6.391058114600671,21.878939185445752,1.1999988555908274,-0.14624240262267207,-0.5049996376037562,-2.4838512344538906,1.4738519592463746,-1.4944254360288234,0.48442616082131096,1.115775847439064,67.70184716575224,30.211677583577256,0.9894257984250657,8,0.054999351501468396,0.39000034332275035,-2.2550005912780797,-5.950000762939457,-0.6800003051757848,3,0.01350482543865783,-1.1791057098040556,30.15999984741211,1.4782522162421998,31.31999969482422,1.1538502168516203,30.649999618530273,0.01350482543865783
5273,2020-08-14,30.290000915527344,31.28000068664551,30.07999992370605,31.10000038146973,294820.0,-0.026044998585434298,1.0512832216909538,-1.0,33.566438851927586,42.47911745162337,0.6305460598772967,1.4721528599146936,-0.535625390762128,-5.414178576241444,21.08918708676638,1.2000007629394602,-0.4606392188144106,-1.2724991798400893,-3.328411167913991,0.7834128082338125,-2.3004551738770402,-0.24454318580313839,1.7493132333792971,17.391340403551986,-14.719826366329848,1.0279559940369507,8,0.8649988174438548,1.1999998092651367,-1.4450011253356934,-5.14000129699707,-1.0600013732910156,4,0.03334428164429193,-1.051279961266153,31.10000038146973,-1.1791057098040556,30.15999984741211,1.4782522162421998,31.31999969482422,0.03334428164429193
5274,2020-08-17,30.70000076293945,30.809999465942386,30.020000457763672,30.020000457763672,307977.0,0.013535814956081138,-1.323525451873138,-0.839507103112269,36.84211425637324,41.437095852492746,0.0520032827010688,1.0664235536636504,-0.9373973502840656,-5.683717274293805,20.23064598259844,0.7899990081787145,-0.6479151038980362,-0.8304993629455595,-2.9206313608330596,1.2596326349419371,-1.8755653618893113,0.21456663599818881,1.1769682723652082,42.500008940694364,14.526183771676447,1.0450659989437485,8,0.11499977111816762,1.154999732971195,-1.8550009727477992,-5.550001144409176,-1.0799999237060511,0,0.013355043557753188,1.0512832216909538,30.290000915527344,-1.051279961266153,31.10000038146973,-1.1791057098040556,30.15999984741211,0.013355043557753188
5275,2020-08-18,30.6299991607666,31.04999923706055,30.13999938964844,30.63999938964844,271799.0,-0.002280182424534427,1.1927709182160815,-0.014706212343911325,37.8160908704457,40.21368140952635,0.11356782295604617,1.1222952188018596,-0.8378898475442256,-5.471437213623513,18.931691664321345,0.9099998474121094,-0.6536413421766518,-0.8550008773803697,-2.983529030294811,1.273527275534068,-1.9192649538375903,0.20926319907685098,1.0976123700242297,38.12490984799627,10.734373897449597,1.0642640764572195,8,0.18500137329101562,1.225001335144043,-1.72999906539917,-5.429999351501465,-0.929998397827152,1,0.013385627358615926,-1.323525451873138,30.70000076293945,1.0512832216909538,30.290000915527344,-1.051279961266153,31.10000038146973,0.013385627358615926
5276,2020-08-19,30.57999992370605,30.71999931335449,30.34000015258789,30.57999992370605,246304.0,-0.001632361685618089,1.7142915531334897,-0.0,42.125484468909704,39.580280722233454,0.13548777210954555,1.0804086491862783,-0.7415936239389254,-5.290859381772581,17.103697396036477,0.379999160766598,-0.8212314131102119,-0.8115000724792516,-2.925785125992018,1.3027849810335148,-1.8686425992356313,0.2456424542771316,1.0102027029320624,43.410844689951716,13.07812200750378,1.0571425267563828,8,0.23500061035156605,1.2750005722045934,-1.4299998283386195,-5.220000267028805,-1.1599998474121058,2,0.007521240772078386,1.1927709182160815,30.6299991607666,-1.323525451873138,30.70000076293945,1.0512832216909538,30.290000915527344,0.007521240772078386
5277,2020-08-20,30.309999465942386,30.60000038146973,30.020000457763672,30.34000015258789,246178.0,-0.00882931518761565,1.1090862431898982,-100.0,47.68116214450073,39.69638104019707,0.37605688079140975,1.151097748201682,-0.3794445699097544,-4.878469525139007,14.505987441042583,0.5799999237060582,-0.8235699472535494,-0.917500495910641,-2.811078359702595,0.976077367881313,-1.8642894278066144,0.029288435985336037,1.1537869688752238,23.01579011902783,-9.932768551519398,0.9467889318959768,8,0.5050010681152308,1.5450010299682582,-0.7874994277954137,-4.664999961853031,-0.7399997711181676,3,0.008578034756284936,1.7142915531334897,30.57999992370605,1.1927709182160815,30.6299991607666,-1.323525451873138,30.70000076293945,0.008578034756284936
5278,2020-08-21,30.3700008392334,30.84000015258789,29.899999618530273,30.559999465942386,288711.0,0.0019795900477805883,1.5066680908203125,6.3331426028363955,37.543270065265574,38.88259423927584,0.2866257834871071,0.9699180966328882,-0.3369631276140055,-4.7954845470826015,11.96689878001318,0.9400005340576172,-0.8639098458542094,-0.7489991188049316,-2.573336190902779,1.075337953292916,-1.6611676548538554,0.16316941724399214,0.9774826991093484,40.86968492248686,8.844382110597685,0.9121685360489232,8,0.3899993896484375,1.4299993515014613,-0.7550010681152344,-4.385001182556152,-0.220001220703125,4,0.001646336374016677,1.1090862431898982,30.309999465942386,1.7142915531334897,30.57999992370605,1.1927709182160815,30.6299991607666,0.001646336374016677
5279,2020-08-24,30.520000457763672,30.95000076293945,30.209999084472656,30.209999084472656,172226.0,0.004939071925756933,-3.774183227711784,-1.6315979681570558,47.5409874509825,39.35406617247969,0.12990771640762233,0.6492191173394843,-0.399966713190139,-4.80735917722874,9.756605700963982,0.7400016784667933,-0.8846193479312028,-0.46949949264526225,-2.0501914856322117,1.1111925003416872,-1.259845489138737,0.32084650384821245,0.6827346885978258,53.91313433875502,18.456580655323066,0.790345996493474,8,0.23999977111816406,1.2799997329711879,-0.8325004577636719,-4.280000686645508,-0.5300006866455078,0,-0.042267395025519794,1.5066680908203125,30.3700008392334,1.1090862431898982,30.309999465942386,1.7142915531334897,30.57999992370605,-0.042267395025519794
5280,2020-08-25,30.31999969482422,30.84000015258789,30.31999969482422,30.68000030517578,358271.0,-0.00655310484730276,-1.8888865341414827,-1.1612871469882484,44.68937569351563,41.01909213414288,0.19348843779086167,0.6684819591524516,-0.1357444566684336,-4.463804812905362,7.168286834991462,0.5200004577636719,-0.8997102453122423,-0.5330002784729011,-1.8060585519311374,0.7400579949853352,-1.169529415202021,0.10352885825621883,0.7524618987541558,39.99996366958958,2.260853425574453,0.6365291367291184,8,0.2849998474121094,1.480000495910641,-0.6324996948242188,-4.079999923706055,-0.30999946594237926,1,-0.02308703372811427,-3.774183227711784,30.520000457763672,1.5066680908203125,30.3700008392334,1.1090862431898982,30.309999465942386,-0.02308703372811427
5281,2020-08-26,31.040000915527344,31.059999465942386,30.229999542236328,30.309999465942386,194533.0,0.02374674234663776,1.1558480162298228,-2.0277783664646196,52.5846763527715,42.265511128299124,-0.4342201783562416,-0.19625894201392668,-0.7956958530441511,-5.040995129134764,4.840554486651899,0.8299999237060582,-0.8714783026846931,0.272500896453856,-0.6438273490123798,1.1888291419200918,-0.18566322627926013,0.7306650191869721,-1.1400012969970703,98.27598680640708,55.99634356771134,0.4581641227331177,8,-0.4500007629394531,0.759999275207516,-0.837501049041748,-4.760001182556152,-0.9100017547607422,2,-0.04317010673532473,-1.8888865341414827,30.31999969482422,-3.774183227711784,30.520000457763672,1.5066680908203125,30.3700008392334,-0.04317010673532473
5282,2020-08-27,30.57999992370605,31.46999931335449,30.56999969482422,31.07999992370605,260760.0,-0.014819619144765706,-2.4615339471078355,-0.6849301467610444,48.599671131911386,43.93587027051955,-0.06228863052695388,0.17588662794392462,-0.283620768903841,-4.4487490694973,3.798894358917594,0.8999996185302699,-0.8916547187483062,-0.12600011825561808,-0.9021009187057558,0.6501006821945197,-0.514050518480687,0.2620502819694508,-0.6568003082275347,43.312129767764944,-1.6006027028662757,0.3880504002250697,8,0.10499954223633168,1.2200002670288086,-0.062499523162838244,-3.984999656677246,-0.8799991607666016,3,-0.03793328483669678,1.1558480162298228,31.040000915527344,-1.8888865341414827,30.31999969482422,-3.774183227711784,30.520000457763672,-0.03793328483669678
5283,2020-08-28,29.729999542236328,30.70000076293945,29.63999938964844,30.70000076293945,456252.0,-0.027795957605964206,1.1855670913953136,1.940002441406243,43.25513676266141,44.64842832677379,0.7821759376242241,1.0066137805898379,0.6041698321190907,-3.4834363074802184,3.7335932078396215,1.0600013732910085,-0.7018538367571345,-0.9310005187988288,-1.8215804629080736,-0.04042057468958404,-1.3762904908534495,-0.4857105467442082,1.7399997711181605,4.918041330057661,-40.39988082101283,0.44528997205462195,8,0.8249998092651367,1.8999996185302805,1.6225008964538574,-2.509999275207523,0.09000015258789062,4,-0.0053817642070529415,-2.4615339471078355,30.57999992370605,1.1558480162298228,31.040000915527344,-1.8888865341414827,30.31999969482422,-0.0053817642070529415
5284,2020-08-31,30.559999465942386,30.6299991607666,29.82999992370605,29.85000038146973,639136.0,0.02791792588247133,-1.1333312988280941,-0.7319568979078208,44.55587639187844,45.397293384710764,-0.07797112464603728,0.08238958189231482,-0.17632650158188667,-4.209371286913136,3.6647631014147213,0.8999996185302734,-0.683003311956746,-0.038500595092770595,-0.7462407366355812,0.66923954645004,-0.3923706658641777,0.3153694756786365,0.9099998474121023,50.27323030870927,10.935945829174798,0.35387007077140575,8,-0.0050001144409215215,1.0699996948242223,0.7925009727477992,-3.3399991989135813,-0.639999389648441,0,-0.01341622560789102,1.1855670913953136,29.729999542236328,-2.4615339471078355,30.57999992370605,1.1558480162298228,31.040000915527344,-0.01341622560789102
5285,2020-09-01,29.709999084472656,31.440000534057614,29.63999938964844,31.13999938964844,576252.0,-0.02781414909437463,-1.2929955341306147,-2.0140875339830915,46.62668386996412,45.89742665149458,0.701582070247504,0.8956116664469889,0.7046496347611146,-3.2507296147224736,3.4085738402095425,1.8000011444091726,-0.5374949638597393,-0.836000919342041,-1.6422244842279312,-0.029777354456150817,-1.2391127017849861,-0.4328891368990959,-0.0699996948242152,3.825120095221339,-37.68572357061937,0.403111782442946,9,0.8450002670288086,1.9200000762939524,1.8150010108947754,-2.489998817443851,0.2600002288818324,1,0.009424459618776693,-1.1333312988280941,30.559999465942386,1.1855670913953136,29.729999542236328,-2.4615339471078355,30.57999992370605,0.009424459618776693
5286,2020-09-02,30.040000915527344,30.40999984741211,29.82999992370605,29.979999542236328,269907.0,0.011107433228672026,-2.2222163353536626,-0.041958993346955874,41.25414005902699,45.18331308644194,0.32064526406104576,0.528934015738713,0.4407229112918394,-3.48072427392491,3.3417076353757666,0.7000007629394531,-0.4406003539665484,-0.46549911499023366,-1.2886249881723941,0.3576267581919268,-0.8770620515813157,-0.05393617839915166,-0.4000015258789027,21.858007789903866,-15.664867726349783,0.41156293659108095,9,0.5149984359741211,1.4699993133544922,1.4949994087219238,-1.6300001144409215,0.2999992370605469,2,-0.0009986912693467076,-1.2929955341306147,29.709999084472656,-1.1333312988280941,30.559999465942386,1.1855670913953136,29.729999542236328,-0.0009986912693467076
5287,2020-09-03,29.88999938964844,30.520000457763672,29.88999938964844,30.170000076293945,372156.0,-0.004993392853106404,-3.49999659402874,-4.666571301417704,46.2962884471383,46.1558706844278,0.4523767059300283,0.6442331406518989,0.6457803279986898,-3.229454839650554,3.4495881140393063,0.6300010681152308,-0.3554429051510297,-0.5725006103515575,-1.4309420028981137,0.28594078219499863,-1.0017213066248338,-0.14327991407828122,-0.25,13.888880058576813,-25.09900983825381,0.4292206962732781,9,0.6649999618530238,1.3000011444091832,1.6600008010864222,-1.259999275207523,0.8400001525878871,3,0.008029433791199025,-2.2222163353536626,30.040000915527344,-1.2929955341306147,29.709999084472656,-1.1333312988280941,30.559999465942386,0.008029433791199025
5288,2020-09-04,31.0,31.31999969482422,29.809999465942386,29.8700008392334,511803.0,0.03713618712002975,-1.4159966796925745,-4.035701391679944,52.45900614165265,46.702317205613376,-0.624537335621266,-0.47018438106579197,-0.39190714984219,-4.214578026536564,3.706774609450894,1.5100002288818324,-0.2933465172163636,0.5249999999999986,-0.3579976117363053,1.4079976117363024,0.08350119413184842,0.9664988058681487,-1.3240005874633738,75.55554142705626,35.48298710532386,0.4414988058681519,9,-0.44500064849853516,-0.030000686645500707,0.5625,-1.9399995803833043,0.3400001525878906,4,-0.04193545926001774,-3.49999659402874,29.88999938964844,-2.2222163353536626,30.040000915527344,-1.2929955341306147,29.709999084472656,-0.04193545926001774
5289,2020-09-07,31.03000068664551,31.3799991607666,30.8799991607666,31.03000068664551,259777.0,0.0009677640853391622,-2.3332994252580463,0.0,53.300337719809036,47.65909076409042,-0.6421114858040156,-0.4956699146147123,-0.3490446995931471,-4.112510873634481,4.435131185282977,0.5,-0.26376293222284275,0.5360006332397482,-0.37863861933673704,1.4506398858162335,0.0786810069515056,0.9933202595279909,-1.3187212516784648,77.22224518103407,35.378888563070966,0.45731962628824335,9,-0.4750013351440465,-0.06000137329101207,0.3999996185302699,-1.8350000381469833,-0.610000610351566,0,-0.038994552531287696,-1.4159966796925745,31.0,-3.49999659402874,29.88999938964844,-2.2222163353536626,30.040000915527344,-0.038994552531287696
5290,2020-09-08,31.04999923706055,31.1299991607666,30.53000068664551,31.1299991607666,273855.0,0.0006444908144538353,13.999976158119264,-100.0,53.897169694644404,47.80492335763186,-0.6120315487380772,-0.5659499084183004,-0.2831621634865549,-4.018304780906185,4.512647775826132,0.5999984741210902,-0.16442429386765411,0.5694992065429716,-0.30069717098177406,1.4396955840677172,0.13440101778060054,1.0045973953053426,-1.3041453801116916,78.9808924935492,35.79350866993754,0.4350981887623728,9,-0.4949998855590856,-0.07999992370605113,0.3800010681152308,-1.8549985885620224,-0.429998397827152,1,-0.0363928885195548,-2.3332994252580463,31.03000068664551,-1.4159966796925745,31.0,-3.49999659402874,29.88999938964844,-0.0363928885195548
5291,2020-09-09,31.71999931335449,31.84000015258789,31.04999923706055,31.04999923706055,307354.0,0.02157810282630357,-1.3582114196081254,-8.375008940705525,60.96421545478488,49.1787616157289,-1.3135654747919787,-1.173238955321235,-0.8606264296905799,-4.564893305882741,5.348222325566029,0.7900009155273402,-0.12956412434826703,1.161499309539792,0.14491509794351032,2.178083521136074,0.6532072037416512,1.669791415337933,-1.9402625228634562,94.08863060870691,46.35240060813351,0.5082921057981414,9,-0.9799995422363246,-0.9799995422363246,-0.2899990081787074,-2.5249986648559606,-1.5699996948242152,2,-0.05517024079074395,13.999976158119264,31.04999923706055,-2.3332994252580463,31.03000068664551,-1.4159966796925745,31.0,-0.05517024079074395
5292,2020-09-10,31.520000457763672,32.09000015258789,31.40999984741211,31.8799991607666,286480.0,-0.006305134297610593,-1.3448289469789896,-0.5373114358348122,58.751892468591926,50.9006233608323,-1.079752693619863,-0.9909689120816125,-0.5820478095602013,-4.228938597152229,6.259733320848265,0.6800003051757812,-0.06139928691000307,0.9405004501342766,-0.1386119426518384,2.0196128429203917,0.4009442537412191,1.4800566465273342,-1.657853132788766,75.00002091390411,25.304859865725575,0.539556196393058,9,-0.6550006866455078,-0.6550006866455078,-0.10500049591064453,-2.324999809265144,-0.5300006866455078,3,-0.03743655736163343,-1.3582114196081254,31.71999931335449,13.999976158119264,31.04999923706055,-2.3332994252580463,31.03000068664551,-0.03743655736163343
5293,2020-09-11,31.29999923706055,31.60000038146973,31.11000061035156,31.459999084472656,162151.0,-0.006979734057996567,1.2272593286170028,0.4444456218243757,55.87347857509721,52.15813471452327,-0.6857395100812553,-0.7287867672772528,-0.28827169079063,-3.8786287522876286,7.03386410012396,0.48999977111817117,-0.10163208548050662,0.669999313354495,-0.4459710198736069,1.785969646582597,0.11201414674044585,1.2279844799685442,-1.3041807424288656,49.358898334615205,0.18913300190501303,0.5579851666140507,9,-0.43499946594238637,-0.43499946594238637,0.18250083923339488,-2.0349988937378036,-0.9399986267089915,4,-0.018210853313674114,-1.3448289469789896,31.520000457763672,-1.3582114196081254,31.71999931335449,13.999976158119264,31.04999923706055,-0.018210853313674114
5294,2020-09-14,31.11000061035156,31.68000030517578,31.03000068664551,31.5,168949.0,-0.0060702438127865355,-1.3636382552244262,2.437498509882536,55.95777023916924,53.1949220888794,-0.4576448714832182,-0.5338687978587195,-0.04678429767169945,-3.56512896923849,7.813979415388592,0.6499996185302699,-0.08429931947122071,0.45950069427489737,-0.6767625281027208,1.5957639166525155,-0.10863091691390991,1.0276323054637047,-0.9885312162425031,37.17949501704962,-12.606967830936021,0.5681316111888084,9,-0.16000080108642223,-0.24500083923339488,0.459999561309818,-1.5749998092651367,-0.5100002288818288,0,0.007393106323495324,1.2272593286170028,31.29999923706055,-1.3448289469789896,31.520000457763672,-1.3582114196081254,31.71999931335449,0.007393106323495324
5295,2020-09-15,31.040000915527344,31.31999969482422,30.88999938964844,31.25,222340.0,-0.002250070506296442,1.4571553133514783,0.5384600336476338,50.0,54.166684304543075,-0.2001970862092719,-0.4549008841043687,0.07237331658921065,-3.364394470900308,8.711788794495238,0.4300003051757777,0.048539921464509916,0.3690009117126465,-0.7804229898152677,1.5184248132405607,-0.20571103905131238,0.9437128624766054,-0.8004196759095592,12.500119209213501,-29.865857209512363,0.5747119507639576,9,-0.09000110626220703,-0.1750011444091797,0.4799995422363281,-1.1950006484985387,-0.3300018310546875,1,-0.019974253252139973,-1.3636382552244262,31.11000061035156,1.2272593286170028,31.29999923706055,-1.3448289469789896,31.520000457763672,-0.019974253252139973
5296,2020-09-16,30.809999465942386,31.309999465942386,30.6299991607666,31.239999771118164,249342.0,-0.007409840296425441,1.3859672605104831,2.0476294277928986,51.9999946925987,54.80042944292756,0.16820343614114464,-0.21795987528141225,0.32214900814842196,-3.0068618613904974,9.519851022476086,0.6800003051757848,0.11185621585044458,0.12749948501587127,-1.0226929517060022,1.2776919217377447,-0.44759673334506545,0.702595703376808,-0.45939309154639574,12.32877965043312,-28.681653059840286,0.575096218360937,9,0.14000034332275035,0.0550003051757777,0.6225013732910156,-0.9649991989135813,-0.2699985504150426,2,-0.00616678448563468,1.4571553133514783,31.040000915527344,-1.3636382552244262,31.11000061035156,1.2272593286170028,31.29999923706055,-0.00616678448563468
5297,2020-09-17,30.56999969482422,30.56999969482422,30.10000038146973,30.25,276310.0,-0.007789671381963625,1.9374985098824373,-0.7441848086442815,58.171202615960425,55.435117940072864,0.5753045150948033,0.04481486930847822,0.5869566120604688,-2.636717379283553,9.854403356743822,0.7099990844726562,0.2214605352672514,-0.12550029754638814,-1.2637812934573027,1.0127806983645264,-0.6946407955018472,0.44364020040907093,1.5200004577636719,29.746793420853923,-15.17520092863322,0.5691404979554573,9,0.5250005722045898,0.2950000762939453,0.7525005340576207,-0.7249994277954137,-0.4499988555908203,3,-0.013738962397341958,1.3859672605104831,30.809999465942386,1.4571553133514783,31.040000915527344,-1.3636382552244262,31.11000061035156,-0.013738962397341958
5298,2020-09-18,30.420000076293945,30.6299991607666,30.32999992370605,30.51000022888184,478753.0,-0.004906758914874021,-1.222212803232565,-0.28125074505878134,48.43050113628293,54.894024986347745,0.7089306776141981,0.20949318979210574,0.7560192492063074,-2.369057417356018,10.526985116796197,0.2999992370605504,0.35113548076586554,-0.2779998779296875,-1.4134870426328412,0.8574872867734662,-0.8457434602812626,0.28974370442188757,1.6302000808715817,20.253146220008876,-23.000869949130294,0.5677435823515761,9,0.6750001907348633,0.44499969482421875,0.9025001525878942,-0.5749998092651403,-0.8799991607666016,4,0.01873766250475506,1.9374985098824373,30.56999969482422,1.3859672605104831,30.809999465942386,1.4571553133514783,31.040000915527344,0.01873766250475506
5299,2020-09-21,29.229999542236328,30.229999542236328,29.06999969482422,30.229999542236328,480696.0,-0.03911901811548568,1.3199996948242188,11.111092273131423,45.000007947280906,53.905451458862906,1.8067485969082142,1.3680347217742792,1.9368184541727977,-1.0592979246893037,11.346772979716862,1.3500003814697266,0.43090872436904704,-1.4035003662109382,-2.714543261769819,-0.09245747065205734,-2.0590218139903804,-0.747978918431496,2.781196619415283,7.111104329427083,-39.43134753749242,0.6555214477794407,9,1.3500003814697266,1.3500003814697266,2.0925006866455114,0.6150007247924769,0.1400012969970703,0,0.038658949223807415,-1.222212803232565,30.420000076293945,1.9374985098824373,30.56999969482422,1.3859672605104831,30.809999465942386,0.038658949223807415
5300,2020-09-22,29.6200008392334,29.979999542236328,29.290000915527344,29.290000915527344,338122.0,0.013342500961504689,-3.181810825650955,-0.3299999237060547,45.67901379922849,52.207095719356644,1.3327198762134813,0.9727771852767901,1.5380894496584183,-1.3105684846631789,12.21086319741144,0.75,0.3945386633511241,-0.9784991264343255,-2.360249127505991,0.4032508746373402,-1.6693741269701583,-0.2876241258984926,2.2735474637451176,24.553625027141365,-24.073923457100705,0.6908750005358332,9,0.9599990844726562,0.9599990844726562,1.7149996757507324,0.2249994277954066,-1.3000011444091797,1,0.03308573647770685,1.3199996948242188,29.229999542236328,-1.222212803232565,30.420000076293945,1.9374985098824373,30.56999969482422,0.03308573647770685
5301,2020-09-23,29.70000076293945,30.309999465942386,29.70000076293945,29.84000015258789,220181.0,0.002700875132997549,-7.714305177111376,-0.4242406727740477,48.01671617542817,51.01429835344957,1.0460537194594473,0.8297839872763468,1.4314134863377284,-1.2764695182927177,12.682949978901851,0.6899986267089879,0.3464808545685045,-0.8314991950988819,-2.252503641113762,0.5895052509159981,-1.5420014181063202,-0.12099697209144367,2.080605595712896,40.384697679024676,-12.115034868898405,0.7105022230074394,9,0.6749992370605504,0.8799991607666051,1.6349997520446813,0.14499950408935547,-1.7400016784667933,2,0.03400667661913026,-3.181810825650955,29.6200008392334,1.3199996948242188,29.229999542236328,-1.222212803232565,30.420000076293945,0.03400667661913026
5302,2020-09-24,29.420000076293945,29.65999984741211,29.1299991607666,29.38999938964844,249971.0,-0.00942763230480781,1.078433132500832,-0.21429155313348416,30.050511010359813,48.1450797351454,1.1139908026613767,1.0734614690245081,1.6938296549188365,-0.8738981826794472,12.8912467918547,0.570001602172848,0.2792936842199758,-1.0534998893737786,-2.558386982688493,0.4513872039409357,-1.8059434360311357,-0.30105634271642145,2.2521820158052748,22.435929569904964,-26.02596719723367,0.7524435466573574,9,0.9549999237060547,1.1599998474121094,1.9150004386901855,0.42500019073485973,-0.8500003814697266,3,0.03806936901186053,-7.714305177111376,29.70000076293945,-3.181810825650955,29.6200008392334,1.3199996948242188,29.229999542236328,0.03806936901186053
5303,2020-09-25,29.56999969482422,29.729999542236328,29.020000457763672,29.399999618530273,277012.0,0.005098559420166016,1.8979568004795622,5.666539513002133,32.107830648007564,45.49508644723855,0.7741989092043369,0.9600844945167708,1.525046941098779,-0.912942277532899,13.737915075094303,0.7099990844726562,0.09500430538906812,-0.8955002784729018,-2.4186199571817184,0.6276194002359148,-1.65706011782731,-0.13394043911849352,1.9980951013840027,42.63563255269967,-2.097878241213131,0.761559839354409,9,0.6000003814697266,0.9850006103515625,1.765000820159912,0.2750005722045863,-0.029998779296875,4,0.018599971257539316,1.078433132500832,29.420000076293945,-7.714305177111376,29.70000076293945,-3.181810825650955,29.6200008392334,0.018599971257539316
5304,2020-09-28,30.149999618530273,30.540000915527344,29.59000015258789,29.709999084472656,215608.0,0.019614471751502105,-1.794126474341893,2.5882372740634363,40.30173095950701,44.417500998294884,0.048837940000549196,0.36658868998771865,0.9261686963394986,-1.3811600312616577,14.261661159718908,0.970001220703125,-0.05987129948547221,-0.29500036239624094,-1.8237907143058507,1.2337899895133688,-1.0593955383510476,0.4693948135585657,1.2652095173712752,74.34202766156618,32.53852996251228,0.7643951759548053,9,0.015000343322753906,0.4050006866455078,1.1300005912780762,-0.3049993515014684,0.020000457763671875,0,-0.02023212970881838,1.8979568004795622,29.56999969482422,1.078433132500832,29.420000076293945,-7.714305177111376,29.70000076293945,-0.02023212970881838
5305,2020-09-29,29.989999771118164,30.13999938964844,29.78000068664551,30.040000915527344,214074.0,-0.005306794342835541,1.880011596768082,-0.11363882663522436,29.05570103126111,41.868135035924055,0.049429901457713754,0.5782902837272843,1.0585941715924392,-1.105181783331581,14.467010827115988,0.3699989318847621,-0.19262139333372374,-0.4690002441406236,-1.974399549053178,1.036399060771931,-1.221699896596899,0.2836994083156519,1.2814968440951127,63.81572508087407,27.443436794450044,0.7526996524562769,9,-0.16499996185302734,0.5650005340576172,1.2900004386901855,-0.14499950408935902,0.4500007629394496,1,-0.020673522394683563,-1.794126474341893,30.149999618530273,1.8979568004795622,29.56999969482422,1.078433132500832,29.420000076293945,-0.020673522394683563
5306,2020-09-30,30.01000022888184,30.40999984741211,29.82999992370605,29.920000076293945,319617.0,0.0006669042319544793,-3.296288447138189,-1.7999618539005098,30.88608597356081,38.83645540899076,-0.10726436488494429,0.5859699959085525,0.9813467216348251,-1.006473057441145,14.611164363525248,0.5799999237060582,-0.3235919633083668,-0.4474997520446742,-1.9547156678366484,1.0597161637473,-1.2011077099406613,0.30610820585131293,1.1264066168844593,65.13154427431704,32.25554742940216,0.7536079578959866,9,-0.18500041961670277,0.5450000762939418,1.1924996376037562,-0.16499996185303445,-1.3500003814697301,2,-0.056314579179214785,1.880011596768082,29.989999771118164,-1.794126474341893,30.149999618530273,1.8979568004795622,29.56999969482422,-0.056314579179214785
5307,2020-10-01,30.1299991607666,30.559999465942386,29.979999542236328,30.51000022888184,274560.0,0.00399863148848878,1.416668653490033,-4.222226931716907,34.80519531991182,37.32253254050507,-0.3310550160075678,0.5110762921319143,0.7675636762857962,-1.0061791784873364,14.699444314077015,0.5799999237060582,-0.408474360422467,-0.3395008087158189,-1.8314366053784994,1.1524349879468616,-1.0854687070471591,0.40646708961552136,0.879423301719541,72.07788427835897,39.581345870018474,0.7459678983313408,10,-0.3399991989135742,0.4250011444091797,1.0650010108947754,0.6650009155273438,-1.8499984741210902,3,-0.07202124582597347,-3.296288447138189,30.01000022888184,1.880011596768082,29.989999771118164,-1.794126474341893,30.149999618530273,-0.07202124582597347
5308,2020-10-02,29.70000076293945,29.739999771118164,28.79999923706055,29.149999618530273,791101.0,-0.014271437431271794,1.9841326547603437,-1.4473673643527352,32.762838694272986,35.96284706794865,-0.015565980546757174,0.8840121433440835,1.1306975089978444,-0.4483852335382785,14.232545774377602,1.3299999237060511,-0.5109675645395413,-0.704499244689945,-2.2123099857907214,0.8033114964108314,-1.4584046152403332,0.04940612586044324,1.1900563792633463,51.13644368391296,18.43780264783384,0.7539053705503888,10,-0.020001411437981176,0.7449989318847692,1.5424990653991735,1.0949993133544957,-0.860000610351559,4,-0.03804717303325056,1.416668653490033,30.1299991607666,-3.296288447138189,30.01000022888184,1.880011596768082,29.989999771118164,-0.03804717303325056
5309,2020-10-05,29.81999969482422,30.290000915527344,29.59000015258789,29.78000068664551,249978.0,0.004040367973138448,-2.333336360870296,0.0727253180930655,35.2656835680509,34.80581037559558,-0.04813390645930937,0.7048532437835675,0.9254742023964866,-0.47308246353542316,13.448851518441979,0.7000007629394531,-0.6407656257274326,-0.5240002632141127,-2.023212494484696,0.9752119680564704,-1.2736063788494043,0.2256058524211788,0.902852814967197,57.954563927056725,21.76319307171231,0.7496061156352911,10,-0.14000034332275035,0.625,1.272499561309818,0.9750003814697266,-1.4400005340576172,0,-0.00938963052187669,1.9841326547603437,29.70000076293945,1.416668653490033,30.1299991607666,-3.296288447138189,30.01000022888184,-0.00938963052187669
5310,2020-10-06,29.920000076293945,30.209999084472656,29.790000915527344,29.979999542236328,209986.0,0.0033534668844106275,-1.6250067055689004,-1.5000238424492296,38.902746107532614,33.793147034718295,-0.11298585150926144,0.5437330208695563,0.7415886369301425,-0.4957120345549981,13.139545492045206,0.4199981689453125,-0.7048323578249267,-0.3674999237060561,-1.8396107072897578,1.1046108598776456,-1.103555315497907,0.36855546808579476,0.6490241716790024,63.63640304438791,23.417538275043214,0.7360553917918515,10,-0.24000072479247692,0.5249996185302734,1.1724991798400914,0.875,-0.7800006866455043,1,0.008355614951955692,-2.333336360870296,29.81999969482422,1.9841326547603437,29.70000076293945,1.416668653490033,30.1299991607666,0.008355614951955692
5311,2020-10-07,29.96999931335449,30.40999984741211,29.770000457763672,29.93000030517578,304238.0,0.0016710974910778553,-2.555564974595084,-0.6666560701909953,42.14658731692308,35.13715551322532,-0.13483774206980215,0.3751395808086464,0.6162270323341055,-0.47684452961654245,12.021431801804939,0.6399993896484375,-0.6578673810204201,-0.23000068664551065,-1.5430446117688135,1.0830432384777922,-0.8865226492071621,0.42652127591614075,0.4575029337454666,66.47726841701964,23.90376926688917,0.6565219625616521,10,-0.28999996185302024,0.4750003814697301,1.1224999427795481,0.8250007629394567,-1.0,2,0.015682390105818067,-1.6250067055689004,29.920000076293945,-2.333336360870296,29.81999969482422,1.9841326547603437,29.70000076293945,0.015682390105818067
5312,2020-10-08,30.34000015258789,30.65999984741211,30.04999923706055,30.20000076293945,227687.0,0.0123457072976485,-1.7727146622277994,3.500071527347689,49.009901691261554,37.0151634069202,-0.4029913953633404,-0.09254123944774761,0.20391312193042666,-0.7823131703616149,10.596915415847308,0.6900005340576207,-0.6300483688626244,0.1990001678466804,-0.9614878835131684,1.3594882192065292,-0.381243857833244,0.7792441935266048,-1.5400009155273402,82.79572097754658,35.853939491011225,0.5802440256799247,10,-0.6100006103515625,0.10499954223632812,0.6924996376037598,0.4549999237060547,-1.4200000762939453,3,-0.05537245539639468,-2.555564974595084,29.96999931335449,-1.6250067055689004,29.920000076293945,-2.333336360870296,29.81999969482422,-0.05537245539639468
5313,2020-10-09,30.729999542236328,30.729999542236328,30.309999465942386,30.309999465942386,232885.0,0.012854297550660032,-1.0000000000000169,3.0000136239781003,73.14816341043579,40.66476701257896,-0.6829612788890138,-0.555936229477453,-0.18669915903754486,-1.0957561205731388,9.572233141841249,0.42000007629394176,-0.6091600926877518,0.6174995422363274,-0.44718481293094214,1.682183897403597,0.08515736465269086,1.149841719819964,-1.8928002929687473,100.0,46.03625295816934,0.532342177583635,10,-0.9650001525878906,-0.2849998474121094,0.14250040054321644,0.06500053405761719,-1.5299987792968786,4,-0.07972661542748993,-1.7727146622277994,30.34000015258789,-2.555564974595084,29.96999931335449,-1.6250067055689004,29.920000076293945,-0.07972661542748993
5314,2020-10-12,31.34000015258789,31.70000076293945,30.729999542236328,30.81999969482422,390958.0,0.01985032930160502,-1.7714290385338398,1.2380961031058093,74.85550168546914,45.75363375193541,-1.2364326840262194,-1.2098521112993126,-0.8282777935475529,-1.6194471186013786,8.781930964113386,0.9700012207031214,-0.4580159004461315,1.2160001754760756,0.10211840398028116,2.32988194697187,0.6590592897281766,1.7729410612239747,-2.42708889160156,81.34712158406776,22.685689853823263,0.5569408857478972,10,-1.0900001525878906,-0.8950004577636719,-0.5775008201599086,-0.5450000762939453,-2.6000003814697266,0,-0.07977026125807352,-1.0000000000000169,30.729999542236328,-1.7727146622277994,30.34000015258789,-2.555564974595084,29.96999931335449,-0.07977026125807352
5315,2020-10-13,30.420000076293945,31.3799991607666,30.38999938964844,31.3799991607666,182968.0,-0.02935545857736621,1.0625014901175331,-1.8461504603308514,58.3720902380506,48.80763422576761,-0.2782874707563856,-0.35698534762284595,0.08265249942859754,-0.617291603031699,8.011303348234025,0.9899997711181605,-0.33650439556824097,0.32700014114379883,-0.7115026416252483,1.365502923912846,-0.19225125024072298,0.8462515325283206,-1.3398634451904279,33.678731386059226,-26.16707316152136,0.5192513913845228,10,-0.1700000762939453,0.024999618530273438,0.34249925613403676,0.375,-1.9099998474121058,1,-0.06706117391226107,-1.7714290385338398,31.34000015258789,-1.0000000000000169,30.729999542236328,-1.7727146622277994,30.34000015258789,-0.06706117391226107
5316,2020-10-14,30.6200008392334,30.649999618530273,30.21999931335449,30.479999542236328,281152.0,0.006574647022940416,3.300027656713464,-0.1458348234508738,64.21802725792699,52.07572666332485,-0.4276298615024494,-0.6028590615857645,-0.12718243759184844,-0.7436781894904172,7.519975350177971,0.4300003051757848,-0.2820172399908607,0.5365008354186998,-0.4775742986689977,1.5505759695063972,0.029463268374851026,1.0435384024625485,-1.3826723602197255,34.54551970000317,-28.79177569649866,0.5070375670438492,10,-0.37000083923339844,-0.1750011444091797,0.14249849319458363,0.17499923706054688,-2.0200004577636683,2,-0.04833446796280394,1.0625014901175331,30.420000076293945,-1.7714290385338398,31.34000015258789,-1.0000000000000169,30.729999542236328,-0.04833446796280394
5317,2020-10-15,30.149999618530273,30.35000038146973,29.559999465942386,30.34000015258789,365137.0,-0.015349484252819234,6.5237827086036635,-1.357134098990477,56.387665753463786,54.70070744767939,0.05085469364753337,-0.1749039356704145,0.33054419882373054,-0.2192930002194231,7.60148530881852,1.060001373291012,-0.17106461833940045,0.08749961853027344,-0.9012342916782075,1.0762335287387543,-0.406867336573967,0.5818665736345139,-0.7649108024810545,27.57008387872471,-36.80015348998146,0.4943669551042402,10,0.48000049591064453,0.2950000762939453,0.5900001525878906,0.6450004577636719,-1.139999389648434,3,-0.039137655724896026,3.300027656713464,30.6200008392334,1.0625014901175331,30.420000076293945,-1.7714290385338398,31.34000015258789,-0.039137655724896026
5318,2020-10-16,30.989999771118164,31.1299991607666,30.209999084472656,30.239999771118164,213153.0,0.027860701930875864,-1.2716012753311952,-3.94735732570396,58.7500029802327,57.31007627125514,-0.6558894254579748,-1.022432261115398,-0.5122227382264803,-1.007615757043748,7.782812466533148,0.9799995422363281,-0.04809102914155261,0.8989997863769545,-0.16325001851343046,1.9612495912673396,0.36787488393176204,1.430124688822147,-1.4660162382555306,66.82240366781143,3.5601285839588286,0.5311249024451927,10,-0.3599996566772461,-0.7399997711181641,-0.125,-0.18499946594238637,-2.3400001525878906,4,-0.0667957312072458,6.5237827086036635,30.149999618530273,3.300027656713464,30.6200008392334,1.0625014901175331,30.420000076293945,-0.0667957312072458
5319,2020-10-19,30.36000061035156,31.29999923706055,30.34000015258789,31.06999969482422,186220.0,-0.020329111501115493,-1.5599975585937595,-0.9466654459635464,53.510445360599334,58.93315396604034,0.06567020846672023,-0.31983367267838503,0.11085575209289189,-0.32444751847812014,7.447304908762141,0.9599990844726598,0.035998155033190926,0.2125005722045863,-0.774464369511513,1.1994655139206856,-0.2809818986534651,0.7059830430626377,-0.8000011444091726,43.956114206186214,-18.441527530051673,0.49348247085804986,10,0.269999504089359,-0.11000061035155895,0.5049991607666051,0.625,-1.4000015258789027,0,-0.038208162848870186,-1.2716012753311952,30.989999771118164,6.5237827086036635,30.149999618530273,3.300027656713464,30.6200008392334,-0.038208162848870186
5320,2020-10-20,30.60000038146973,30.85000038146973,30.21999931335449,30.36000061035156,263100.0,0.007905130642070546,-1.423070010380325,-0.33802828252437406,55.37340967363131,60.40280089456347,-0.07568696344749881,-0.5087329102403082,-0.15501796999204132,-0.5310581434104584,7.042087486308471,0.6300010681152415,0.18054479154801584,0.40350036621094176,-0.5704179522653909,1.3774186846872745,-0.08345879302722281,0.8904595254491063,-0.9116008377075211,59.77017542128843,-2.1873935865186667,0.48695915923816596,10,0.029999732971187854,-0.3500003814697301,0.3074994087219203,0.5600004196166921,-1.5500011444091797,1,-0.060784332913862205,-1.5599975585937595,30.36000061035156,-1.2716012753311952,30.989999771118164,6.5237827086036635,30.149999618530273,-0.060784332913862205
5321,2020-10-21,30.709999084472656,30.82999992370605,30.13999938964844,30.78000068664551,469342.0,0.0035947288114916987,7.117649698751504,-0.29167362054852836,55.29197239076856,61.100808750064246,-0.0778662848221714,-0.5683236623122596,-0.25274991068553376,-0.6170677305077028,7.023942432535119,0.6900005340576101,0.31750551791077086,0.46299915313720774,-0.5072553103503097,1.4332536166247252,-0.022128078606552748,0.9481263848809682,-0.9009034675598144,66.09194079325962,5.190855219124174,0.48512723174375944,10,-0.07999897003173828,-0.45999908447265625,0.19750070571899414,0.6350011825561488,-1.6699981689453125,2,-0.07163786783384052,-1.423070010380325,30.60000038146973,-1.5599975585937595,30.36000061035156,-1.2716012753311952,30.989999771118164,-0.07163786783384052
5322,2020-10-22,30.540000915527344,31.29999923706055,30.20000076293945,30.479999542236328,360658.0,-0.005535596679039467,-2.5483882876286517,-0.8571428571428137,58.0459824713843,59.42278864572519,0.13799738677035478,-0.3268746665959057,-0.10251112199084389,-0.42446413504048763,6.567427426360495,1.0999984741211009,0.4319617628686707,0.2370009422302246,-0.6586988325548511,1.1327007170153003,-0.21084894516231145,0.6848508296227607,-0.6174509898529053,34.48289469789865,-26.511020941433777,0.4478498873925371,10,0.08999919891357422,-0.29000091552734375,0.36749887466430664,0.9499998092651367,-1.7400016784667933,3,-0.06352326378193607,7.117649698751504,30.709999084472656,-1.423070010380325,30.60000038146973,-1.5599975585937595,30.36000061035156,-0.06352326378193607
5323,2020-10-23,30.1200008392334,30.520000457763672,29.93000030517578,30.40999984741211,241210.0,-0.013752457881571534,1.3137250502081252,-4.833206179668129,52.71740238397909,56.96299983444852,0.5167067794259346,0.1438163487596995,0.3185544397276061,0.000759779107575298,5.849817824490726,0.6100006103515625,0.5223383052817496,-0.21049919128417827,-1.0429837570329212,0.6219853744645647,-0.6267414741585497,0.20574309159019322,1.5799999237060511,13.868662933643671,-45.54713313302598,0.4162422828743713,10,0.34999847412109375,0.12999916076660156,0.8599991798400879,1.369999885559082,-1.4100017547607422,4,-0.0368526088786062,-2.5483882876286517,30.540000915527344,7.117649698751504,30.709999084472656,-1.423070010380325,30.60000038146973,-0.0368526088786062
5324,2020-10-26,29.540000915527344,30.170000076293945,29.540000915527344,29.670000076293945,205477.0,-0.01925630503139175,-8.692357351409246,0.44827450129239754,46.83333932029067,55.680916399141864,0.9102477453523932,0.7122931817572535,0.8796846243404417,0.5818655575856795,5.9785431702319025,0.6299991607666016,0.5422732702279127,-0.7599991798400865,-1.6621134979764243,0.14211513829625133,-1.2110563389082536,-0.30894202077191935,2.124599838256831,0.0,-56.44956638830085,0.45105715906816835,10,0.8799991607666016,0.7099990844726562,1.4399991035461426,1.9499998092651367,-0.6700000762939453,0,-0.030128682106074445,1.3137250502081252,30.1200008392334,-2.5483882876286517,30.540000915527344,7.117649698751504,30.709999084472656,-0.030128682106074445
5325,2020-10-27,29.3700008392334,29.82999992370605,29.11000061035156,29.729999542236328,390983.0,-0.005754911002883056,1.571428571428604,2.7692386695423803,45.098050826486755,53.55647457342627,1.023247565556364,0.8785042919071095,1.0307071987863736,0.7628518393614101,6.124852710181215,0.7199993133544922,0.426887417454477,-0.8989993095397963,-1.8847052693029127,0.08670665022332003,-1.3918522894213545,-0.40614632965823816,2.2096159210205037,11.872164014666687,-41.519916816327445,0.49285297988155735,10,0.8349990844726562,0.8799991607666016,1.2099990844726562,2.014999389648434,-0.9100017547607422,1,-0.013959882296395776,-8.692357351409246,29.540000915527344,1.3137250502081252,30.1200008392334,-2.5483882876286517,30.540000915527344,-0.013959882296395776
5326,2020-10-28,28.31999969482422,29.3700008392334,27.989999771118164,29.3700008392334,376944.0,-0.03575080403152575,1.6285705981620446,2.916680353708482,35.147053791164396,51.196406577615235,1.913956435857255,1.8924289298673997,2.050750332793463,1.8261479425937601,6.87834360113172,1.3800010681152344,0.21257972862969865,-1.8645004272460923,-3.1787057189492742,-0.5502951355429104,-2.5216030730976833,-1.2073977813945014,3.111440096435544,9.969787823276906,-38.06284318495953,0.6571026458515904,10,1.3249998092651367,1.5250005722045898,2.260000228881836,3.0650005340576136,-0.010000228881832385,2,0.02577682027199124,1.571428571428604,29.3700008392334,-8.692357351409246,29.540000915527344,1.3137250502081252,30.1200008392334,0.02577682027199124
5327,2020-10-29,27.959999084472656,28.690000534057614,27.88999938964844,28.25,441624.0,-0.012711886095724712,-2.7209329146040986,0.2761910470969277,29.54209549138878,47.95108352329923,2.1575228994625206,2.1940111492575127,2.3846962783744488,2.221276146771217,7.520408477464004,0.8000011444091726,0.1049206771958282,-2.1160010337829576,-3.7648528417136156,-0.46714922585229957,-2.940426937748285,-1.2915751298176303,3.196125505175779,2.6615842735904254,-37.19483836015207,0.8244259039653288,10,1.6350002288818395,1.835000991821289,2.517500877380371,3.425001144409176,0.9800014495849574,3,0.038626676195224086,1.6285705981620446,28.31999969482422,1.571428571428604,29.3700008392334,-8.692357351409246,29.540000915527344,0.038626676195224086
5328,2020-10-30,28.56999969482422,28.93000030517578,27.70000076293945,27.70000076293945,399848.0,0.021816903802773124,-1.8275886260495762,-2.999986845913037,29.54209549138878,45.28793353783141,1.305424453276288,1.5758054366595253,1.7532577533557117,1.654138988345622,7.251574572575895,1.2299995422363317,-0.044849208616533076,-1.4495003700256355,-3.2251662934963683,0.32616555344509734,-2.337333331761002,-0.5616674082902691,2.2595123748242187,35.22263861293254,0.589125565979586,0.8878329617353662,10,0.9300003051757812,1.1300010681152308,1.9075002670288086,2.8150005340576136,-0.049999237060546875,4,0.008050386583588143,-2.7209329146040986,27.959999084472656,1.6285705981620446,28.31999969482422,1.571428571428604,29.3700008392334,0.008050386583588143
5329,2020-11-02,29.540000915527344,29.540000915527344,28.59000015258789,28.899999618530273,377518.0,0.03395174067428686,1.9687463678493198,0.7356345778615715,43.54839476514029,43.974042992443515,0.23118563733177666,0.6152985394607526,0.7678124376909565,0.7234965922515215,7.3754550644628925,0.970001220703125,-0.10663229423799692,-0.4654992103576667,-2.252169094847112,1.3211706741317784,-1.358834152602391,0.4278357318870576,0.9139697973160139,86.38501772581287,49.49791897155059,0.8933349422447229,11,-0.04000091552734375,0.15999984741210582,0.8224992752075195,1.8199996948242152,-1.0100002288818324,0,-0.028097556036919658,-1.8275886260495762,28.56999969482422,-2.7209329146040986,27.959999084472656,1.6285705981620446,28.31999969482422,-0.028097556036919658
5330,2020-11-03,30.170000076293945,30.190000534057614,29.65999984741211,29.75,249569.0,0.021326985146958855,1.304345843025566,0.6562487892831066,46.89654646248653,43.041217889301066,-0.5210137196666871,0.005258680307193231,0.1358190122866958,0.12590190789506295,7.451974357028638,0.6499996185302699,-0.2407518907377728,0.15199995040893555,-1.6356491401346815,1.9396490409525526,-0.741824594862873,1.045824495680744,-2.4699993133544957,99.19676869067796,59.451763211498495,0.8938245452718092,11,-0.6700000762939453,-0.46999931335449574,0.19000005722045898,1.1900005340576136,-1.6700000762939453,1,-0.043089136021647545,1.9687463678493198,29.540000915527344,-1.8275886260495762,28.56999969482422,-2.7209329146040986,27.959999084472656,-0.043089136021647545
5331,2020-11-04,30.440000534057614,30.65999984741211,29.54999923706055,29.95000076293945,388939.0,0.008949302521739755,1.3871021991972456,1.1666659097824261,52.05674430433169,42.375746981850774,-0.9312746292511243,-0.2400316168036305,-0.15629074116667496,-0.11666090569219634,7.937128386922662,1.110000610351559,-0.3006206745199691,0.3985003471374462,-1.3988227644867592,2.1958234587616516,-0.5001612086746583,1.2971619029495507,-2.6901997756958025,92.56758846620758,49.16410856954846,0.8986615558121035,11,-1.2600002288818324,-0.7399997711181641,-0.25000047683715465,0.9200000762939453,-2.2600002288818324,2,-0.06504603859548708,1.304345843025566,30.170000076293945,1.9687463678493198,29.540000915527344,-1.8275886260495762,28.56999969482422,-0.06504603859548708
5332,2020-11-05,28.65999984741211,31.0,28.53000068664551,30.8700008392334,615081.0,-0.058475711413144116,-1.0000000000000029,-4.510208212502092,35.41927415236971,40.45373273389417,0.6191090779726309,1.4837257440154303,1.5952905161905733,1.6787892891086145,8.352962075643442,2.4699993133544886,-0.44456588093063587,-1.2975003242492669,-3.190566906517887,0.5955662580193533,-2.244033615383575,-0.3509670331149586,-0.793791125488287,29.090888073288518,-10.881388122601095,0.94653329113431,11,0.6900005340576172,1.0400009155273402,1.5300002098083496,2.7000007629394496,-1.039999008178711,3,-0.012212155733885233,1.3871021991972456,30.440000534057614,1.304345843025566,30.170000076293945,1.9687463678493198,29.540000915527344,-0.012212155733885233
5333,2020-11-06,28.28000068664551,28.76000022888184,28.149999618530273,28.61000061035156,358752.0,-0.013258868206201702,-1.0677914596338671,0.1493211654326411,36.56330758905461,39.312618097090166,0.7941718167690333,1.7610563432270858,1.9692709223848297,2.0694707114057636,8.829127100511597,0.610000610351566,-0.6216847758399204,-1.5549995422363239,-3.551823582575068,0.4418244981024202,-2.553411562405696,-0.5565875220669518,-0.22576448803711813,4.561440375955221,-33.46493877927015,0.9984120201693715,11,1.0699996948242152,1.4200000762939382,1.892499446868893,3.0799999237060476,-0.7900009155273473,4,0.023338042128258074,-1.0000000000000029,28.65999984741211,1.3871021991972456,30.440000534057614,1.304345843025566,30.170000076293945,0.023338042128258074
5334,2020-11-09,28.84000015258789,30.28000068664551,28.59000015258789,28.85000038146973,586809.0,0.019801960832583232,-5.627450100416264,0.030303730890396646,39.081883712779735,38.64415508445606,0.13905852858770018,1.0584260688038079,1.3828783788573418,1.5241570255654224,8.296855001079924,2.0,-0.8063791934000264,-0.8700000762939446,-2.7813074304545147,1.0413072778666255,-1.8256537533742296,0.08565360078634043,-0.6900005340576172,24.210541814095773,-10.608293364135474,0.9556536770802857,11,0.5100002288818359,0.860000610351559,1.2224993705749512,2.4099998474121094,-0.4799995422363317,0,-0.011095689775698747,-1.0677914596338671,28.28000068664551,-1.0000000000000029,28.65999984741211,1.3871021991972456,30.440000534057614,-0.011095689775698747
5335,2020-11-10,28.3799991607666,29.15999984741211,28.11000061035156,28.79999923706055,856093.0,-0.01595010365421279,-1.1875048428916197,41.9990463474964,36.14744686356879,38.755309870278765,0.49602147028588917,1.4311341394887407,1.8379991185253814,1.991527844212527,8.020275725240353,1.0499992370605504,-0.9531146111315216,-1.2280010223388658,-3.196646184609172,0.7406441399314403,-2.212323603474019,-0.24367844120371274,2.6200008392333984,9.342512368069638,-20.63149622617833,0.9843225811351536,11,0.970001220703125,1.320001602172848,1.6825003623962402,2.829999923706062,-0.08999824523925781,1,0.005285466184448584,-5.627450100416264,28.84000015258789,-1.0677914596338671,28.28000068664551,-1.0000000000000029,28.65999984741211,0.005285466184448584
5336,2020-11-11,29.13999938964844,29.520000457763672,28.3700008392334,28.3799991607666,572247.0,0.02677943098506108,-1.948728795944667,-1.809524025776443,42.222217041771344,40.164212264765716,-0.15134507530601482,0.5845405513290949,1.0712107133309274,1.2585604298172655,8.048846013549696,1.1499996185302734,-1.0060847290750417,-0.39400072097777894,-2.3131171366919965,1.5251156947364386,-1.3535589288348895,0.5655574868793316,1.8022006225585905,35.640103696429435,5.97881801352159,0.959558207857109,11,0.2100009918212855,0.5600013732910085,0.9225001335144007,2.0699996948242223,-0.1800003051757848,2,-0.02196291705743103,-1.1875048428916197,28.3799991607666,-5.627450100416264,28.84000015258789,-1.0677914596338671,28.28000068664551,-0.02196291705743103
5337,2020-11-12,28.96999931335449,29.78000068664551,28.90999984741211,28.940000534057614,335751.0,-0.005833908025212331,-18.3333192048505,0.03947206613478407,43.42856557418142,41.70715338507601,0.1977898440366772,0.69735925572272,1.2371429774384488,1.4496100630590867,8.587507785092946,0.870000839233402,-1.0417744954711345,-0.5050007820129423,-2.4169195537199712,1.4069179896940867,-1.4609601678664568,0.4509586038405722,1.9155567108154337,39.63127524270338,7.643000306616727,0.955959385853515,11,0.5850009918212926,0.7300014495849609,1.0925002098083532,2.2399997711181747,0.5500011444091832,3,-0.027269555640428877,-1.948728795944667,29.13999938964844,-1.1875048428916197,28.3799991607666,-5.627450100416264,28.84000015258789,-0.027269555640428877
5338,2020-11-13,28.920000076293945,29.059999465942386,28.68000030517578,28.899999618530273,381191.0,-0.0017258970744088442,1.5333341810459564,0.6667090539165819,46.22870679259494,42.00496583257097,0.33822579256877106,0.615905720479244,1.2466254252378164,1.522178534165942,8.589220619985939,0.3799991607666051,-0.909540224469616,-0.4515000343322768,-2.2381089755770525,1.3351089069124988,-1.3448045049546664,0.4418044362901128,1.9100448395996104,37.32716301677504,1.2391910229103829,0.8933044706223883,11,0.6350002288818359,0.7800006866455043,1.1674995422363281,2.1700000762939453,0.12000083923339844,4,-0.04495156409512502,-18.3333192048505,28.96999931335449,-1.948728795944667,29.13999938964844,-1.1875048428916197,28.3799991607666,-0.04495156409512502
5339,2020-11-16,29.20000076293945,29.20000076293945,28.56999969482422,29.09000015258789,607223.0,0.009681904768562788,10.454501317797874,5.499904634750919,48.97959183673467,42.236415318598546,0.005502842618295034,0.25776041156953866,0.9275590535801221,1.2659656986543588,8.464586987101331,0.6300010681152308,-0.6838776186572844,-0.11349935531616495,-1.8392707906577606,1.6122720800254307,-0.9763850729869645,0.7493863623546346,1.5756432668432652,65.26946723300804,25.03943594729398,0.8628857176707982,11,0.3549995422363317,0.5,0.9049987792968786,1.5699996948242294,0.009998321533206678,0,-0.0585616762719956,1.5333341810459564,28.920000076293945,-18.3333192048505,28.96999931335449,-1.948728795944667,29.13999938964844,-0.0585616762719956
5340,2020-11-17,28.739999771118164,29.36000061035156,28.540000915527344,29.059999465942386,302056.0,-0.015753458212409255,-1.2777851364023998,-2.9090719933417826,52.71317753045781,42.30935234372366,0.26968683038341723,0.6021422344189062,1.341698947185865,1.7529096653896588,8.53060318955978,0.8199996948242152,-0.5012351204355099,-0.48050031661987447,-2.112270623007248,1.1512699897674992,-1.2963854698135613,0.33538483657381235,1.9823313902759274,26.241061838684214,-17.080697782148437,0.8158851531936863,11,0.8150005340576172,0.8000001907348633,1.6075000762939453,1.80999946594239,0.4600009918212855,1,-0.013221961161895335,10.454501317797874,29.20000076293945,1.5333341810459564,28.920000076293945,-18.3333192048505,28.96999931335449,-0.013221961161895335
5341,2020-11-18,28.51000022888184,28.8799991607666,28.420000076293945,28.770000457763672,365360.0,-0.008002767712874448,-1.0909023915521898,0.8125014901175204,53.613672552209614,44.330952165928096,0.22029117920817143,0.6944789224748575,1.500619810337401,2.007351231003561,8.654730885644478,0.45999908447265625,-0.5107350082273605,-0.6004999160766573,-2.1008090856720223,0.8998092535187077,-1.350654500874338,0.1496546687210234,2.1600843214914,6.617655308597895,-40.11867246325902,0.7501545847976817,11,0.6850004196166957,0.9899997711181605,1.8374996185302699,2.0399990081787145,0.8099994659423793,2,-0.007716566523616741,-1.2777851364023998,28.739999771118164,10.454501317797874,29.20000076293945,1.5333341810459564,28.920000076293945,-0.007716566523616741
5342,2020-11-19,28.60000038146973,28.79999923706055,27.81999969482422,28.34000015258789,542615.0,0.0031567924189883634,1.9697048513274686,-1.0000000000000273,50.21157036621355,45.84742580783465,0.13509136556683288,0.4760964757042778,1.3455688472403509,1.9358583848571485,8.061052723419934,0.9799995422363317,-0.6003649554147081,-0.4134997367858837,-1.7684799131896654,0.941480439617898,-1.0909898249877763,0.2639903514160089,2.018882490103074,50.64936512576143,2.35515212978364,0.6774900882018915,11,0.44999980926513317,0.8999996185302699,1.7474994659423793,1.9499988555908239,1.1999988555908203,3,0.012587367069972988,-1.0909023915521898,28.51000022888184,-1.2777851364023998,28.739999771118164,10.454501317797874,29.20000076293945,0.012587367069972988
5343,2020-11-20,29.01000022888184,29.06999969482422,28.459999084472656,28.51000022888184,311435.0,0.014335658809212948,-1.0333276113092387,1.9230752301653995,45.941802213517306,46.60963897458327,-0.17932642827889111,-0.02247809051354821,0.8810335985669902,1.5450217915811812,7.883482707198433,0.6100006103515625,-0.7609223234867386,0.0520001411438038,-1.1990984841558188,1.3030987664434264,-0.5735491715060093,0.6775494537936169,1.496927315621022,77.27271601329736,32.40062543514124,0.6255493126498117,11,-0.2100000381469762,0.4899997711181605,1.5274996757507289,1.4349994659423793,0.2700004577636719,4,0.01758015252871603,1.9697048513274686,28.60000038146973,-1.0909023915521898,28.51000022888184,-1.2777851364023998,28.739999771118164,0.01758015252871603
5344,2020-11-23,28.649999618530273,29.1200008392334,28.56999969482422,28.979999542236328,303665.0,-0.012409534902145802,-1.2449036788490508,-0.6599998474121094,37.85942540685009,46.79985881272564,0.16862054015805583,0.28187922896181306,1.1873163280132566,1.9115888283606743,8.204414520728372,0.5500011444091797,-0.6406528896735928,-0.26350040435790945,-1.4905174220950137,0.9635166133791948,-0.8770089132264616,0.3500081045106427,1.7494508119854437,53.89606690083292,15.239048491106615,0.6135085088685527,11,0.15000057220458984,0.8500003814697266,1.7900004386901855,1.7950000762939453,1.1400012969970703,0,0.013612610896679644,-1.0333276113092387,29.01000022888184,1.9697048513274686,28.60000038146973,-1.0909023915521898,28.51000022888184,0.013612610896679644
5345,2020-11-24,28.959999084472656,29.11000061035156,28.81999969482422,28.81999969482422,436976.0,0.010820225831412511,-3.1428882833786957,-0.42424067277403693,38.253958883020516,46.3589412395311,-0.05638312313311289,-0.0636761711870335,0.8283503003460808,1.6087477135960313,8.512239554995576,0.4600009918212855,-0.4923748030613204,0.06699914932250906,-1.1414644436736978,1.275462742318716,-0.5372326471755926,0.6712309458206107,1.3362733166154008,87.69218354546456,53.54719832424894,0.6042317964981027,11,-0.15999889373779297,0.5400009155273438,1.4800009727478027,1.4850006103515625,0.8400001525878942,1,0.00863259695798968,-1.2449036788490508,28.649999618530273,-1.0333276113092387,29.01000022888184,1.9697048513274686,28.60000038146973,0.00863259695798968
5346,2020-11-25,29.04999923706055,29.21999931335449,28.60000038146973,29.149999618530273,419343.0,0.003107740173795337,4.166662693019986,-0.7142915531334896,54.229927744182014,47.55909259175339,-0.17935328078880275,-0.10138029622047995,0.6968345798261169,1.5127702044856512,7.622751154451269,0.6199989318847585,-0.39661157426991167,0.12049932479858683,-1.0588403435074412,1.2998389931046148,-0.46917050935442717,0.7101691589516008,1.1472222557769527,87.85713409890744,50.88045532205395,0.5896698341530132,11,-0.4599990844726598,0.4500007629394496,1.3900008201599086,1.3950004577636683,0.9900016784667933,2,0.005163563849169828,-3.1428882833786957,28.959999084472656,-1.2449036788490508,28.649999618530273,-1.0333276113092387,29.01000022888184,0.005163563849169828
5347,2020-11-26,29.040000915527344,29.209999084472656,28.86000061035156,29.11000061035156,191354.0,-0.00034417630966587787,1.5926135239764032,0.6999942779759187,58.962267333818815,48.97393265188938,-0.17699377515120318,-0.0066640550581205105,0.6720822846657697,1.520344783337407,6.595544236529954,0.3499984741210973,-0.22384650537768636,0.056500911712646484,-1.031274042932253,1.144275866357546,-0.4873865656098033,0.6003883890350963,1.0621317053896284,76.31600741858044,33.783331464807034,0.5438874773224505,11,-0.4500007629394531,0.45999908447265625,1.3999991416931152,1.404998779296875,0.25,3,0.009641830939032925,4.166662693019986,29.04999923706055,-3.1428882833786957,28.959999084472656,-1.2449036788490508,28.649999618530273,0.009641830939032925
5348,2020-11-27,28.79999923706055,28.8799991607666,28.420000076293945,28.520000457763672,197046.0,-0.00826452034780989,1.090911455398247,-4.000000000000254,49.4897844989077,49.03062072546416,0.04938951695253735,0.2650408826587203,0.8786636993965438,1.7542671236807692,5.920589685105992,0.6200008392333984,-0.1657841149046959,-0.19500074386596467,-1.2691469858125757,0.8791454980806463,-0.7320738648392684,0.34207237710733907,1.2108480668127122,47.499940395299035,2.5401838964519783,0.5370731209733055,11,-0.2099990844726598,0.5500011444091761,1.6400008201599086,1.6450004577636683,0.20000076293944957,4,0.03472222314204698,1.5926135239764032,29.040000915527344,4.166662693019986,29.04999923706055,-3.1428882833786957,28.959999084472656,0.03472222314204698
5349,2020-11-30,28.709999084472656,29.10000038146973,28.61000061035156,28.78000068664551,456145.0,-0.0031250053809751543,-2.6296474211801177,-0.25000681198911034,54.64788475104809,49.24558819441862,0.06992693602411393,0.3053253203259523,0.9718718684959704,1.8302579687583176,5.854574478470049,0.48999977111817117,-0.11189413594289732,-0.24350080490112447,-1.2928371915313157,0.8058355817290668,-0.7681689982162219,0.28116738841397293,1.2132143150386447,36.24991059294773,-12.669281974097828,0.5246681933150962,11,-0.18999958038330078,0.6400012969970703,1.6500005722045898,1.7350006103515625,0.3300018310546875,0,0.019853765947388302,1.090911455398247,28.79999923706055,1.5926135239764032,29.040000915527344,4.166662693019986,29.04999923706055,0.019853765947388302
5350,2020-12-01,28.8700008392334,29.53000068664551,28.84000015258789,28.959999084472656,465510.0,0.0055730323881229005,-8.200030517655783,1.2856597912862757,45.42375752513006,48.33559763585423,-0.07788536518143374,0.04525763939416194,0.8044306759262163,1.6551190428369011,6.031851665045845,0.8200016021728551,-0.08229432753874022,-0.018499088287352805,-0.8978358041355108,0.8608376275608052,-0.45816744621143,0.4211692696367244,0.9690840120904198,40.54058698192303,-9.642822154105225,0.4396683579240785,12,-0.19500064849853516,0.4799995422363281,1.4649991989135742,1.5749988555908203,1.1199989318847656,1,0.03186699167128859,-2.6296474211801177,28.709999084472656,1.090911455398247,28.79999923706055,1.5926135239764032,29.040000915527344,0.03186699167128859
5351,2020-12-02,28.459999084472656,29.01000022888184,28.3799991607666,28.82999992370605,410836.0,-0.014201653718123985,-1.3773594411835757,4.111200593408883,42.00627690239835,47.42389836209699,0.362386668965911,0.3154924248535629,1.1994963203459648,2.0381848656425134,5.677763039354696,0.6300010681152379,-0.11341403925242943,-0.3295007705688491,-0.8431657417880913,0.18416420065039318,-0.5863332561784702,-0.07266828495922795,1.298322360591179,6.956505874625973,-42.72088031147401,0.25683248560962113,12,0.49500083923339844,0.8900012969970703,1.767500877380371,1.9850006103515625,1.8600006103515625,2,0.04708363301806906,-8.200030517655783,28.8700008392334,-2.6296474211801177,28.709999084472656,1.090911455398247,28.79999923706055,0.04708363301806906
5352,2020-12-03,28.309999465942386,28.690000534057614,28.149999618530273,28.559999465942386,303970.0,-0.005270541930976647,1.117641778987883,0.6756741431126893,40.72948733557117,46.84475226454742,0.5217960185895265,0.4615925421198064,1.3415355096667625,2.166489706250246,5.820596100753265,0.5400009155273402,-0.1538141745499928,-0.4620003700256312,-1.0164694751290924,0.09246873507782993,-0.73923492257736,-0.18476581747390242,1.3707891091118647,11.594182867599928,-38.00771193999189,0.2772345525517298,12,0.5300006866455043,1.0400009155273402,1.4350004196166957,1.730000495910641,2.470001220703125,3,0.06110920106749518,-1.3773594411835757,28.459999084472656,-8.200030517655783,28.8700008392334,-2.6296474211801177,28.709999084472656,0.06110920106749518
5353,2020-12-04,28.940000534057614,28.940000534057614,28.20000076293945,28.20000076293945,231299.0,0.02225365877781571,1.0,-2.9599990844726562,46.42857329998621,47.79687980822921,-0.1331844932325552,-0.12271966722840588,0.7058948771232814,1.5169596653395878,5.5113658210342,0.7399997711181641,-0.1703036548759833,0.1350007057189906,-0.3727709021060903,0.6427723135440715,-0.11888509819355164,0.3888865096315328,0.6663564857874356,57.24639884563992,9.228692131768312,0.2538858039125408,12,-0.10000038146972301,0.4099998474121129,0.7549991607666051,1.0499992370605504,1.0699996948242259,4,0.012094000518688253,1.117641778987883,28.309999465942386,-1.3773594411835757,28.459999084472656,-8.200030517655783,28.8700008392334,0.012094000518688253
5354,2020-12-07,28.520000457763672,29.239999771118164,28.46999931335449,28.989999771118164,254925.0,-0.014512787441025465,-1.7017483979989414,-0.6351344036827306,46.944457542733815,48.762490770419575,0.2977472550627205,0.28678104804103555,1.0965606840278141,1.911596784968424,5.1653351108636425,0.7700004577636754,-0.17030738582564808,-0.26899938583374094,-0.7920635673508265,0.2540647956833446,-0.5305314765922837,-0.007467295075198166,1.0149022690805438,26.81163426480053,-22.970880942559205,0.26153209075854283,12,0.31999969482421875,0.8899993896484375,1.0799999237060547,1.375,1.6199989318847692,0,0.01683027820939831,1.0,28.940000534057614,1.117641778987883,28.309999465942386,-1.3773594411835757,28.459999084472656,0.01683027820939831
5355,2020-12-08,28.53000068664551,28.65999984741211,28.29999923706055,28.65999984741211,304487.0,0.0003506391557268618,4.53850668309926,0.2765943631678191,50.29586433240636,48.32537261355561,0.24623112052425356,0.3041907700960884,1.0618956426577562,1.8728408185927172,5.169264540391865,0.36000061035155895,-0.16675299703448232,-0.26649923324584535,-0.7687584737710651,0.2357600072793744,-0.5176288535084552,-0.01536961298323547,0.9363059189179062,34.862478432964906,-19.53822029048522,0.2511296202626097,12,0.30999946594237926,0.879999160766598,1.0699996948242152,1.3649997711181605,1.0499992370605398,1,0.017875927676390013,-1.7017483979989414,28.520000457763672,1.0,28.940000534057614,1.117641778987883,28.309999465942386,0.017875927676390013
5356,2020-12-09,28.5,28.770000457763672,28.38999938964844,28.75,377933.0,-0.001051548753013276,1.6206887479939773,1.9230893378523641,48.49397261580368,47.16222875599838,0.2123396272145257,0.299122050870281,1.0657295980329025,1.8590892783876,4.922731957466809,0.3800010681152308,-0.07473126957172127,-0.26449995040893626,-0.7560487364711079,0.22704883565323541,-0.5102743434400203,-0.018725557377852198,0.9004543291338507,32.1101222452815,-21.824692359394675,0.2457743930310858,12,0.3400001525878906,0.9099998474121094,1.1000003814697266,1.3950004577636719,1.5400009155273438,2,0.05228069372344435,4.53850668309926,28.53000068664551,-1.7017483979989414,28.520000457763672,1.0,28.940000534057614,0.05228069372344435
5357,2020-12-10,28.18000030517578,28.56999969482422,28.059999465942386,28.540000915527344,377147.0,-0.011228059467516482,1.4285831062670131,1.44000244140625,37.151724907629514,45.79133324585635,0.4442353387071236,0.5869981134847642,1.3514361197621412,2.114829242700395,4.481190299014003,0.5100002288818324,-0.014351282615709948,-0.5449996948242202,-1.0909707599118796,0.0009713702634392973,-0.8179852273680517,-0.27201416228038866,1.1572358385856845,10.169560016810255,-39.127217186606785,0.27298553254383023,12,0.6149997711181676,1.2299995422363281,1.260000228881836,1.7150001525878906,2.1800003051757777,3,0.07594036076910138,1.6206887479939773,28.5,4.53850668309926,28.53000068664551,-1.7017483979989414,28.520000457763672,0.07594036076910138
5358,2020-12-11,27.6200008392334,28.239999771118164,27.46999931335449,28.15999984741211,361283.0,-0.01987223065570831,1.2000049046187986,1.499994701818336,34.98545856943463,43.606619225677086,0.9155269413691016,1.1010633616371166,1.8837903733695427,2.623425725056677,4.489438459380719,0.7700004577636754,-0.09420257376542907,-1.0399991989135735,-1.7675616951705777,-0.3124367026565693,-1.4037804470420738,-0.6762179507850732,1.6565458465705767,8.474660287287762,-38.57805085979183,0.3637812481285014,12,0.8799991607666016,1.2549991607666016,1.9049997329711914,2.2749996185302734,2.6099987030029297,4,0.11440983893539292,1.4285831062670131,28.18000030517578,1.6206887479939773,28.5,4.53850668309926,28.53000068664551,0.11440983893539292
5359,2020-12-14,27.489999771118164,27.940000534057614,27.399999618530273,27.79999923706055,445659.0,-0.00470677277933218,-1.2040863990408612,0.5740741394839619,27.3846657656172,41.60227569684232,0.9546651016369481,1.1556370073566136,1.9801971048907951,2.691644736575931,4.403466079235336,0.5400009155273402,-0.20865134789502093,-1.0845002174377427,-1.9361850869792292,-0.23281534789625624,-1.510342652208486,-0.6586577826669995,1.6781540723388417,6.569350179248895,-33.882768851148334,0.42584243477074263,12,0.8299999237060547,1.3500003814697266,2.035000801086426,2.405000686645508,2.0400009155273473,0,0.09166971548727565,1.2000049046187986,27.6200008392334,1.4285831062670131,28.18000030517578,1.6206887479939773,28.5,0.09166971548727565
5360,2020-12-15,28.36000061035156,28.36000061035156,27.46999931335449,27.61000061035156,669634.0,0.03164790274561757,1.3733367919921875,-2.419359006700315,41.439236607404744,41.53927121962081,0.005266692381248106,0.2695266842346662,1.082794967972685,1.765251680394428,3.9624761021164545,0.8900012969970703,-0.2417647521778683,-0.19549942016601918,-1.0485920779200448,0.6575932375880065,-0.622045749043032,0.23104690871099365,0.6667008951113083,70.07302217117373,34.14600403257498,0.4265463288770132,12,-0.0400009155273402,0.22999954223633168,1.164999961853031,1.534999847412113,0.9699993133544922,1,0.06276441258774779,-1.2040863990408612,27.489999771118164,1.2000049046187986,27.6200008392334,1.4285831062670131,28.18000030517578,0.06276441258774779
5361,2020-12-16,28.290000915527344,29.21999931335449,28.149999618530273,28.38999938964844,588401.0,-0.0024682543482973385,-4.6315615118204905,-0.13333129882812975,40.831313288645156,41.55058521440681,0.05432954532168566,0.3396115709971248,1.1224031356834878,1.7826697409704728,3.688238645622547,1.0699996948242152,-0.29682671987774256,-0.25449914932250906,-1.1156969939562487,0.6066986953112306,-0.6850980716393771,0.17609977299435897,-0.8900012969970703,48.901178364375006,17.336101705765174,0.43059892231686936,12,0.029998779296875,0.2999992370605469,1.234999656677246,1.6049995422363281,0.4099998474121058,2,0.04559911510892434,1.3733367919921875,28.36000061035156,-1.2040863990408612,27.489999771118164,1.2000049046187986,27.6200008392334,0.04559911510892434
5362,2020-12-17,28.959999084472656,29.0,28.229999542236328,28.59000015258789,485947.0,0.02368321482017266,2.422218454626372,-3.700045777065559,51.76990814352697,42.14406686368912,-0.5741476175229323,-0.3183558202115506,0.41724421157046976,1.078461253634444,4.0388706260071165,0.7700004577636719,-0.31417376039820155,0.39749908447265625,-0.48340623966693386,1.2784044086122464,-0.0429535775971388,0.8379517465424513,-1.5235994720458983,85.71427074294402,53.84473527698344,0.4404526620697945,12,-0.6399993896484375,-0.3699989318847656,0.5650014877319336,0.9350013732910156,-0.2999992370605469,3,0.0372928820855436,-4.6315615118204905,28.290000915527344,1.3733367919921875,28.36000061035156,-1.2040863990408612,27.489999771118164,0.0372928820855436
5363,2020-12-18,29.520000457763672,29.540000915527344,28.93000030517578,29.0,757675.0,0.01933706460616813,1.1785682658837473,1.4054106997412183,58.11623729072702,43.38537572457725,-1.1658226016798068,-0.8834870561095016,-0.18470836015980296,0.5059998730753748,4.348544442538784,0.6100006103515625,-0.27184455866980173,0.9320004463195808,-0.029305470601272532,1.893306363240434,0.4513474878591559,1.4126534047800057,-2.0479288513183604,99.06539973635823,64.95127162167994,0.48065295846042616,12,-1.0500001907348633,-1.0500001907348633,0.10750007629394531,0.375,-0.9799995422363281,4,0.028455289280558516,2.422218454626372,28.959999084472656,-4.6315615118204905,28.290000915527344,1.3733367919921875,28.36000061035156,0.028455289280558516
5364,2020-12-21,29.040000915527344,29.18000030517578,28.54999923706055,28.559999465942386,373294.0,-0.016260146842582146,-1.5199946594442224,0.9230788981403298,51.6007530250854,43.530363357097144,-0.675321165529148,-0.3929165361527538,0.22723225263826308,0.951780497301975,4.444175866482859,0.9700012207031214,-0.2194920605601638,0.43250083923339844,-0.5496958265154532,1.41469750498225,-0.0585974936410274,0.9235991721078243,-1.4852121367187507,75.84542932357365,40.78674781035417,0.49109833287442584,12,-0.5700006484985352,-0.5700006484985352,0.5874996185302734,0.8549995422363281,-0.1500015258789027,0,0.0409779128509844,1.1785682658837473,29.520000457763672,2.422218454626372,28.959999084472656,-4.6315615118204905,28.290000915527344,0.0409779128509844
5365,2020-12-22,29.209999084472656,29.3799991607666,29.06999969482422,29.270000457763672,184834.0,0.005853931252957301,1.214291553133515,-0.1250024835193664,57.39645014935258,44.51952752749146,-0.8255311625399742,-0.5725815737794839,0.019406210010117775,0.7649700381685847,4.622651233155021,0.3399982452392578,-0.23073297520945246,0.5899990081787116,-0.41713328152498974,1.597131297882413,0.08643286332685918,1.0935651530305641,-1.5758018201953128,76.25888322783464,36.09037014722371,0.5035661448518514,12,-0.7399988174438477,-0.7399988174438477,0.41750144958496094,0.6850013732910156,0.220001220703125,1,0.010955207538604794,-1.5199946594442224,29.040000915527344,1.1785682658837473,29.520000457763672,2.422218454626372,28.959999084472656,0.010955207538604794
5366,2020-12-23,29.20000076293945,29.29999923706055,28.649999618530273,29.26000022888184,218473.0,-0.0003422910594517159,8.285875829370552,0.9999682115838173,59.026385255919394,46.95004534396812,-0.7887399621770967,-0.5805335787150518,-0.015767061134614124,0.7564902022498288,4.874450302314178,0.649999618530277,-0.2132735847487197,0.5725006103515575,-0.4502279257290134,1.5952291464321284,0.061136342311272074,1.083864878391843,-1.4895713526121064,74.04581708691357,29.012716563738238,0.511364268040285,12,-0.730000495910641,-0.730000495910641,0.3474993705749547,0.6949996948242223,1.239999771118164,2,0.004452025937327964,1.214291553133515,29.209999084472656,-1.5199946594442224,29.040000915527344,1.1785682658837473,29.520000457763672,0.004452025937327964
5367,2020-12-28,29.31999969482422,29.85000038146973,29.229999542236328,29.53000068664551,136240.0,0.004109552354432555,-2.1794809094599468,3.5000476841398998,54.29863667610133,49.095954022486644,-0.8158158896955605,-0.7151460688553044,-0.1653226657422806,0.620120027907177,5.354086839846479,0.6499996185302805,-0.20660919423928448,0.678499603271483,-0.37520100822673896,1.7322002147697049,0.151649297522372,1.205349909020594,-1.5363874242888755,59.230752301653986,15.092243297696022,0.526850305749111,12,-0.6949996948242188,-0.6949996948242188,0.027500629425048828,0.5750007629394531,1.4099998474121094,0,-0.021145939233901734,8.285875829370552,29.20000076293945,1.214291553133515,29.209999084472656,-1.5199946594442224,29.040000915527344,-0.021145939233901734
5368,2020-12-29,29.79999923706055,29.79999923706055,29.290000915527344,29.43000030517578,232300.0,0.01637106232034058,1.7567556421597097,-1.7618913543019463,64.28571428571429,53.19607052471966,-1.066183273613749,-1.1767177991720494,-0.6969904972897041,0.12637421304783558,5.580961235567128,0.5099983215332067,-0.1755868746082747,1.1084991455078175,-0.0649664317422527,2.2819647227578876,0.5217663568827824,1.6952319341328526,-1.892403679869144,96.15376150827129,47.76536118841457,0.5867327886250354,12,-1.139999389648441,-1.1749992370605504,-0.5249991416931188,0.09500122070312145,0.46000099182128906,1,-0.03825501405485576,-2.1794809094599468,29.31999969482422,8.285875829370552,29.20000076293945,1.214291553133515,29.209999084472656,-0.03825501405485576
5369,2020-12-30,29.28000068664551,29.76000022888184,29.28000068664551,29.6299991607666,154763.0,-0.017449616232484533,-1.7428664850136797,-0.9459445526996607,57.515039022335486,54.982270793045295,-0.2967805467520499,-0.644890509471427,-0.21545808973426972,0.6310598907254672,6.090088835269189,0.5199985504150391,-0.08163045616868558,0.5600005149841358,-0.6426804888847073,1.762681518852979,-0.04133998695028751,1.1613410169185592,-1.255860839997407,52.50005563096656,2.3015460101793934,0.6013405019344217,12,-0.28000068664551137,-0.6550006866455114,-0.13000059127807972,0.6149997711181605,1.8199996948242188,2,-0.025273215634030954,1.7567556421597097,29.79999923706055,-2.1794809094599468,29.31999969482422,8.285875829370552,29.20000076293945,-0.025273215634030954
5370,2021-01-04,29.790000915527344,30.149999618530273,29.1299991607666,29.209999084472656,318541.0,0.01741804019541715,-1.756751741096053,-1.6571553133515156,61.791612677362714,57.31119294734724,-0.6510703198899392,-1.1409286940226693,-0.7665283964806235,0.09785896538662442,6.5169434225900265,1.0200004577636719,0.09167400573728202,1.024000740051271,-0.26976398033492544,2.3177654604374673,0.37711837985817454,1.6708831002443674,-1.6563094367899431,76.00008646647134,22.542198341330163,0.6468823601930979,1,-0.600001335144043,-1.0150012969970703,-0.6400008201599121,-0.09000015258789418,0.779998779296875,0,-0.030211530655233965,-1.7428664850136797,29.28000068664551,1.7567556421597097,29.79999923706055,-2.1794809094599468,29.31999969482422,-0.030211530655233965
5371,2021-01-05,29.79999923706055,29.79999923706055,29.51000022888184,29.690000534057614,319206.0,0.0003356267615284292,4.272771410240509,0.18965233748126767,65.69768774290085,58.85872401394433,-0.47421933257232496,-1.1018844747416132,-0.8218735200536784,0.08300443917723399,7.18585779599822,0.28999900817871094,0.321474470541915,0.9669990539550817,-0.3969284284409085,2.330926536351072,0.2850353127570848,1.6489627951530785,-1.5050031071397214,65.68625251040662,6.473735682551265,0.6819637411979959,1,-0.44999980926514027,-1.024999618530277,-0.6499991416931188,-0.09999847412110086,0.850000381469723,1,-0.012416071857633604,-1.756751741096053,29.790000915527344,-1.7428664850136797,29.28000068664551,1.7567556421597097,29.79999923706055,-0.012416071857633604
5372,2021-01-06,30.040000915527344,30.09000015258789,29.670000076293945,30.0,268777.0,0.008053747805748745,5.000027247956403,0.3636489743545048,75.0000295560562,60.73470093231424,-0.6089494532241204,-1.2707873371367384,-1.099887725355,-0.17551627538917458,7.738113752413159,0.4200000762939453,0.4609046366912324,1.1205006599426284,-0.3209965229235152,2.561997842808772,0.3997520685095566,1.8412492513757002,-1.5966045065177603,89.21581827089574,22.611019250856828,0.720748591433071,1,-0.6900014877319336,-1.2650012969970703,-0.9950008392333984,-0.3400001525878942,0.7199993133544957,2,0.013315566123152545,4.272771410240509,29.79999923706055,-1.756751741096053,29.790000915527344,-1.7428664850136797,29.28000068664551,0.013315566123152545
5373,2021-01-07,29.290000915527344,29.989999771118164,29.270000457763672,29.84000015258789,468814.0,-0.02496671029102182,-1.4406750072737853,-13.74966622162884,66.48354700205303,62.388344707532866,0.1173329227460016,-0.5198760622565963,-0.38385912435315106,0.5643488481249648,8.41202483020045,0.7700004577636719,0.6041967991730886,0.3530006408691406,-1.098011171136278,1.8040124528745594,-0.37250526513356874,1.07850654687185,-0.7100762497561064,15.686439505286346,-56.09535148986991,0.7255059060027091,1,0.10999870300292969,-0.5150012969970703,-0.24500083923339844,0.4099998474121058,1.3599987030029297,3,0.04916348862063735,5.000027247956403,30.040000915527344,4.272771410240509,29.79999923706055,-1.756751741096053,29.790000915527344,0.04916348862063735
5374,2021-01-08,29.0,29.459999084472656,28.95000076293945,29.420000076293945,386048.0,-0.00990102104686541,1.0400010681193232,0.7636375616421254,56.55737961213547,62.29511464784207,0.4481955480697408,-0.202450739706574,-0.11320186867775206,0.835879126182526,8.829017821818738,0.5099983215332067,0.6421813022944356,0.03899974822997976,-1.3987893229943218,1.4767888194542813,-0.679894787382171,0.7578942838421305,-0.29446933800803876,4.1666070619653315,-65.02928935432814,0.7188945356121516,1,0.39999961853027344,-0.22500038146972656,-0.029999732971191406,0.7000007629394496,1.5,4,0.043448283754546235,-1.4406750072737853,29.290000915527344,5.000027247956403,30.040000915527344,4.272771410240509,29.79999923706055,0.043448283754546235
5375,2021-01-11,29.040000915527344,29.07999992370605,28.63999938964844,28.75,439548.0,0.0013793419147360986,1.3783881311022517,-0.6904782448762722,57.73196727694024,62.1512904279555,0.4263832080084917,-0.21321639238180978,-0.1670000052399203,0.778570384990811,9.331451168858129,0.4400005340576101,0.5990511942323344,0.05350065231323242,-1.3701235723065928,1.4771248769330576,-0.6583114599966784,0.7653127646231432,1.1099987030029297,27.586297614631416,-42.35184841375478,0.7118121123099125,1,0.3549985885620117,-0.2650012969970703,-0.10500097274780273,0.6599998474121058,1.4499988555908203,0,0.07093661849166577,1.0400010681193232,29.0,-1.4406750072737853,29.290000915527344,5.000027247956403,30.040000915527344,0.07093661849166577
5376,2021-01-12,29.989999771118164,30.21999931335449,29.190000534057614,29.190000534057614,444492.0,0.03271345818322158,-1.574999403952961,2.758609349925034,60.03900215459947,62.789108814455304,-0.4467500873555039,-1.1023845653019535,-1.0861916269248724,-0.1825894664743899,10.17794458313781,1.1799983978271449,0.655776004609244,0.928999519348146,-0.5425679923281663,2.4005670310244582,0.1932157635099898,1.664783275186302,-1.350000381469723,85.44306624415286,16.777566540888813,0.7357837558381566,1,-0.5600004196166992,-1.1800003051757812,-0.9774994850158691,-0.2899990081787145,0.09000015258788707,1,0.019339777530262614,1.3783881311022517,29.040000915527344,1.0400010681193232,29.0,-1.4406750072737853,29.290000915527344,0.019339777530262614
5377,2021-01-13,30.31999969482422,30.63999938964844,29.70000076293945,29.8700008392334,525266.0,0.011003665429296206,-1.3797463464570316,0.5624991059294732,58.163267689318204,62.108836970411296,-0.692842370187627,-1.33214035047434,-1.3693088390813202,-0.5176336237674981,11.11979987337402,0.9399986267089915,0.67734093504707,1.1519994735717773,-0.36048303048209007,2.6644819776256448,0.39575822154484186,1.9082407255987128,-1.6800003051757777,84.00001525878889,18.38759663738955,0.7562412520269345,1,-0.6800003051757777,-1.3000001907348633,-1.1674995422363281,-0.6199989318847692,-0.39999961853027344,2,0.01088390260644978,-1.574999403952961,29.989999771118164,1.3783881311022517,29.040000915527344,1.0400010681193232,29.0,0.01088390260644978
5378,2021-01-14,30.78000068664551,31.03000068664551,29.93000030517578,30.3700008392334,407488.0,0.015171536822271792,1.4175836613554225,0.911113089107324,67.82788350935286,63.254708580079885,-1.1166374191210657,-1.6266636080057744,-1.795780399233493,-0.9810132267556853,11.53154240252372,1.1000003814697301,0.7078185597878068,1.4540004730224645,-0.037666150942499144,2.945667096987428,0.7081671610399809,2.199833785004948,-2.060001296997072,89.53975463050527,24.179858853550257,0.7458333119824819,1,-0.9450006484985352,-1.5650005340576207,-1.6850004196167028,-1.0799999237060618,-0.8100013732910227,3,-0.0006497874372156653,-1.3797463464570316,30.31999969482422,-1.574999403952961,29.989999771118164,1.3783881311022517,29.040000915527344,-0.0006497874372156653
5379,2021-01-15,30.01000022888184,30.76000022888184,29.739999771118164,30.70000076293945,374451.0,-0.02501625862853707,1.5185213093368175,-1.682928758175984,57.29928366497895,62.75556091203725,-0.25948437190553975,-0.6937605394933364,-1.0317775009659869,-0.22129826180223588,11.786811211115614,1.0400009155273473,0.7480887981867284,0.5579999923706076,-0.6858071966669534,1.8018071814081686,-0.06390360214817292,1.1799035868893881,-1.1514007614135764,57.32217973918019,-6.383988218921083,0.6219035945187805,1,-0.17500019073486328,-0.7950000762939489,-0.9149999618530309,-0.3099994659423899,-0.44000053405762074,4,0.021326204090878154,1.4175836613554225,30.78000068664551,-1.3797463464570316,30.31999969482422,-1.574999403952961,29.989999771118164,0.021326204090878154
5380,2021-01-18,30.13999938964844,30.13999938964844,29.75,29.86000061035156,197164.0,0.004331861372046664,1.7857220708446413,-0.40579501823038333,58.39284716819964,61.94391195929267,-0.37393883945497564,-0.720510160234074,-1.1866971395444708,-0.357737955029112,12.65254808027697,0.38999938964844105,0.7015369204129911,0.5989992141723661,-0.5681815912957049,1.7661800196404371,0.015408811438330616,1.1825896169064016,-1.1511158490295443,51.63036830484423,-10.323092587306967,0.5835904027340363,1,-0.30499935150146484,-0.9249992370605504,-1.014999389648441,-0.4399986267089915,-1.2399997711181676,0,0.01194428061187014,1.5185213093368175,30.01000022888184,1.4175836613554225,30.78000068664551,-1.3797463464570316,30.31999969482422,0.01194428061187014
5381,2021-01-19,29.57999992370605,30.520000457763672,29.520000457763672,30.399999618530273,400817.0,-0.01857994284282305,-1.1276626828723901,-2.9285831062669683,52.1523201289418,59.40527757850218,0.16938449099535546,-0.06209566808724887,-0.6673434538569687,0.18100285674878336,13.525278765140424,1.0,0.714180043803978,-0.02550020217895721,-1.0332903186967535,0.982289914338839,-0.5293952604378553,0.4783948560799409,-0.46864935432555654,3.9734739634317195,-55.91507081426442,0.5038950582588988,1,0.2550001144409251,-0.3649997711181605,-0.45499992370605113,0.12000083923339844,-0.6800003051757777,1,0.030764024670697054,1.7857220708446413,30.13999938964844,1.5185213093368175,30.01000022888184,1.4175836613554225,30.78000068664551,0.030764024670697054
5382,2021-01-20,30.040000915527344,30.46999931335449,30.0,30.270000457763672,307630.0,0.01555108157565055,-2.032240201808874,0.28048735101740685,51.993369270904914,57.79525783059684,-0.32476948136401873,-0.4606550970712746,-1.1060994804650903,-0.29045282371725634,14.445172900661893,0.8899993896484375,0.667270796356906,0.3805006980895982,-0.596938868920855,1.3579402651000514,-0.10821908541562664,0.869220481594823,-0.8135313391109484,34.4371111883032,-20.00225198289872,0.48871978350522605,1,-0.20500087738036754,-0.8250007629394531,-0.9150009155273438,-0.3400001525878942,-0.9000015258789027,2,0.0013315248655012546,-1.1276626828723901,29.57999992370605,1.7857220708446413,30.13999938964844,1.5185213093368175,30.01000022888184,0.0013315248655012546
5383,2021-01-21,30.36000061035156,30.420000076293945,29.979999542236328,30.20000076293945,324126.0,0.010652452898522125,2.1428746594004653,-0.6956528950292737,59.278347305805184,58.09758757433792,-0.5330879834547879,-0.7531097629279486,-1.3884473775413184,-0.6065906323282029,14.805627308557574,0.4400005340576172,0.6056313919868188,0.6585003852844196,-0.3648125126581867,1.6818132832270258,0.1468439363131182,1.170156834255721,-1.0253191673214168,67.74196029330058,12.517904672348031,0.5116564489713022,1,-0.5250005722045827,-1.1450004577636683,-1.2575006484985316,-0.6599998474121094,-1.7399997711181605,3,-0.014492770922658993,-2.032240201808874,30.040000915527344,-1.1276626828723901,29.57999992370605,1.7857220708446413,30.13999938964844,-0.014492770922658993
5384,2021-01-22,30.229999542236328,30.399999618530273,29.96999931335449,30.170000076293945,235781.0,-0.0042819850297007855,1.1500035762821148,0.37499701976491906,54.04410320995411,57.68782490022835,-0.23497298250064702,-0.5579945676267322,-1.2395820555406374,-0.48669715345861064,15.696365575025343,0.4300003051757848,0.46973934877196655,0.46899938583374023,-0.5304719974856127,1.4684707691530932,-0.030736305825936228,0.9687350774934167,-0.7935989445892631,70.99990844726562,17.643635660992558,0.49973569165967596,1,-0.11999893188476562,-1.0149993896484375,-1.5424995422363281,-0.644999504089359,-1.2299995422363281,4,-0.008600735455472797,2.1428746594004653,30.36000061035156,-2.032240201808874,30.040000915527344,-1.1276626828723901,29.57999992370605,-0.008600735455472797
5385,2021-01-25,29.53000068664551,30.899999618530273,29.290000915527344,30.53000068664551,668813.0,-0.023155767985136855,-1.1756745959125918,-16.666815017325238,47.79772904274481,56.3276834433556,0.6055186241600268,0.1762432982061135,-0.5136345781947682,0.21259312195283542,16.00729228843524,1.6099987030029297,0.40877963695651687,-0.24699954986571981,-1.2192046388359792,0.7252055391045396,-0.7331020943508477,0.2391029946194081,1.5,14.906830090640819,-35.365904293822105,0.4861025444851292,1,0.6300001144409144,-0.28000068664551137,-0.9500007629394567,0.019999504089351916,-0.2700004577636719,0,0.0013545210717451628,1.1500035762821148,30.229999542236328,2.1428746594004653,30.36000061035156,-2.032240201808874,30.040000915527344,0.0013545210717451628
5386,2021-01-26,29.32999992370605,29.690000534057614,29.239999771118164,29.5,434647.0,-0.0067727991293243806,-1.5714301284461463,0.17000007629394887,44.170765585679526,54.77296098739575,0.7845575200362731,0.40736863361548004,-0.31397504288458933,0.40544592807225044,16.86695896587163,0.4500007629394496,0.4398666782980172,-0.4535002708435094,-1.4110908755328602,0.5040903338458413,-0.9322955731881848,0.025295031501165965,1.6652007675170957,5.421696437393933,-38.27573918735147,0.4787953023446756,1,0.8050003051757848,0.2600002288818395,-0.8749999999999964,0.22000026702881215,0.9500007629394602,1,-0.014660767347231651,-1.1756745959125918,29.53000068664551,1.1500035762821148,30.229999542236328,2.1428746594004653,30.36000061035156,-0.014660767347231651
5387,2021-01-27,28.70000076293945,29.36000061035156,28.20000076293945,29.36000061035156,464335.0,-0.021479685046211117,2.5151518654451928,3.8823503012486706,45.05862619808304,52.24304350836577,1.2969855140501458,1.04195924887566,0.31383565863400165,1.0269562468358053,16.967780456049404,1.1599998474121094,0.45106751178672155,-1.052499485015872,-2.1083675250838816,0.003368555052137623,-1.5804335050498786,-0.5245654649818654,2.2249918914794975,18.51852636769315,-27.535631066678782,0.5279340200340051,1,0.8499994277954137,0.9149999618530309,-0.24500083923339488,0.8499994277954137,2.1299991607666016,2,0.006968601054850199,-1.5714301284461463,29.32999992370605,-1.1756745959125918,29.53000068664551,1.1500035762821148,30.229999542236328,0.006968601054850199
5388,2021-01-28,28.65999984741211,28.88999938964844,27.96999931335449,28.57999992370605,388646.0,-0.001393760085853124,2.4074139483955097,-0.12121203363870722,47.02797132842136,51.101786582081594,1.1227036555796062,1.0457936257544098,0.352750050950533,1.0404259917596583,17.170173246927014,0.9200000762939524,0.37164979061233083,-1.0355004310607896,-2.1982461200027217,0.1272452578811425,-1.6168732755317556,-0.45412758658982355,2.101493293518068,23.54950382901835,-26.65462769320274,0.5813728444709669,1,0.7749996185302734,0.8400001525878906,-0.2049999237060547,0.8900003433227539,3.219999313354492,3,0.01674806506601123,2.5151518654451928,28.70000076293945,-1.5714301284461463,29.32999992370605,-1.1756745959125918,29.53000068664551,0.01674806506601123
5389,2021-01-29,28.540000915527344,28.60000038146973,27.86000061035156,28.170000076293945,508133.0,-0.004186982991055466,2.0204086399040726,4.6250149011751995,45.689654605425424,49.69032074177335,1.131213807695989,1.1673623803512605,0.4612190197531234,1.1324475899965911,17.443788439593884,0.7999992370605504,0.2706142100861939,-1.1184993743896499,-2.379831350839691,0.14283260206039117,-1.7491653626146721,-0.48783338616462757,1.998172719196777,22.368438389168354,-29.428648119266207,0.6306659882250211,1,0.8399991989135742,0.9049997329711914,-0.07000064849853516,1.0099992752075195,4.899997711181641,4,0.0028030806285830323,2.4074139483955097,28.65999984741211,2.5151518654451928,28.70000076293945,-1.5714301284461463,29.32999992370605,0.0028030806285830323
5390,2021-02-01,28.88999938964844,28.93000030517578,28.420000076293945,28.709999084472656,266452.0,0.012263435980854442,2.923046450893512,0.4864862078386792,39.42307092734217,48.27595971937339,0.6540348085395635,0.786821671462743,0.11834934821628806,0.7559036550346896,17.12552094809717,0.5100002288818359,0.07173934998645848,-0.7235008239746072,-2.028539905238283,0.5815382572890684,-1.3760203646064433,-0.0709812833427712,1.380356942638425,56.28408864689802,8.381828299345166,0.6525195406318378,2,0.4900007247924769,0.5550012588500941,-0.41999912261963246,0.6600008010864222,3.110000610351559,0,0.0038075670708035414,2.0204086399040726,28.540000915527344,2.4074139483955097,28.65999984741211,2.5151518654451928,28.70000076293945,0.0038075670708035414
5391,2021-02-02,29.43000030517578,29.43000030517578,28.790000915527344,29.059999465942386,310825.0,0.018691620870051828,2.459448313546784,2.0555567329291984,41.77449709102885,47.14052947716493,0.10115652993106394,0.2294438075993348,-0.40068621934715054,0.1815298720232903,16.75466149316356,0.6399993896484375,-0.010051750857819286,-0.16499996185302734,-1.4693972727654163,1.1393973490593616,-0.81719861730922,0.48719869360316537,0.599320454917553,100.0,54.32313715142104,0.6521986554561937,2,-0.05000019073486328,0.015000343322753906,-0.9600000381469727,0.11999988555908203,2.2899990081787074,1,-0.00577642115294319,2.923046450893512,28.88999938964844,2.0204086399040726,28.540000915527344,2.4074139483955097,28.65999984741211,-0.00577642115294319
5392,2021-02-03,30.440000534057614,30.459999084472656,29.440000534057614,29.739999771118164,337467.0,0.034318729813407556,1.7567607971709394,1.8918896627093653,47.147649288456385,45.79267414190395,-0.9455739993856227,-0.7895327055408607,-1.3804539671222358,-0.8541256709516709,16.437032243387563,1.029998779296875,-0.09170418659876844,0.8250002861022914,-0.5197672365003072,2.16976780870489,0.15261652480099386,1.4973840474035889,-2.5799999237060547,99.23082453262582,56.6608665218461,0.6723837613012985,2,-1.0600004196166957,-0.9949998855590785,-1.970000267028805,-1.0500011444091761,1.1199989318847727,2,-0.0052562366821605755,2.459448313546784,29.43000030517578,2.923046450893512,28.88999938964844,2.0204086399040726,28.540000915527344,-0.0052562366821605755
5393,2021-02-04,30.729999542236328,30.82999992370605,30.3700008392334,30.440000534057614,306686.0,0.009526905489185111,-1.139538597339444,0.41428384586460737,56.56933963593986,46.07325596701349,-1.315956069736533,-1.0183295121675364,-1.64944489484499,-1.164841328744,16.865962331657357,0.4599990844726527,-0.08340909521694684,1.042999362945558,-0.38040039114170554,2.4663991170328217,0.33129948590192626,1.7546992399891899,-2.8179989624023456,96.63298301046486,53.61870915522964,0.7116998770436321,2,-1.3499994277954102,-1.284998893737793,-2.104999542236328,-1.380000114440918,0.6400012969970703,3,0.0032541615020944548,1.7567607971709394,30.440000534057614,2.459448313546784,29.43000030517578,2.923046450893512,28.88999938964844,0.0032541615020944548
5394,2021-02-05,30.26000022888184,30.79999923706055,30.190000534057614,30.79999923706055,299050.0,-0.015294478371485343,1.2592586051604735,-1.8620719138664492,51.03093543687968,46.43250112191736,-0.940116968929555,-0.4733637681722911,-1.1518601217372115,-0.7154682712706055,17.70795453728805,0.6099987030029368,-0.1196485173663433,0.5100000381469769,-0.8968102671249305,1.9168103434188843,-0.19340511448897857,1.2134051907829324,-2.231279675292974,76.34855888325943,33.00213636374242,0.7034051526359545,2,-0.9149999618530344,-0.8149995803833043,-1.6175003051757848,-0.9100008010864293,0.8400001525878906,4,0.05353598544716953,-1.139538597339444,30.729999542236328,1.7567607971709394,30.440000534057614,2.459448313546784,29.43000030517578,0.05353598544716953
5395,2021-02-08,31.10000038146973,31.28000068664551,29.61000061035156,30.34000015258789,332356.0,0.02775942320668423,1.982140758817643,-1.4074104162619496,62.459023262154886,48.46452975263684,-1.7142656726075067,-1.2133289537565695,-1.9639389253098933,-1.5703018261167188,18.763753850197048,1.6700000762939524,-0.2160009725482297,1.2470002174377477,-0.24028052415934198,2.7342809590348374,0.5033598466392029,1.9906405882362925,-2.9592286530761776,92.77107141680781,42.60829017203362,0.7436403707985447,2,-1.529999732971195,-1.529999732971195,-2.28750038146973,-1.75000095367432,0.35999870300292613,0,0.0752411002101947,1.2592586051604735,30.26000022888184,-1.139538597339444,30.729999542236328,1.7567607971709394,30.440000534057614,0.0752411002101947
5396,2021-02-09,30.56999969482422,32.150001525878906,30.520000457763672,31.6299991607666,408658.0,-0.017041822512687155,-1.8103516598073246,-1.3947357193588235,54.29496707117721,49.490789849647314,-1.106202426618065,-0.6721075019211362,-1.414501284020215,-1.0546945941441805,18.860828289927024,1.6300010681152344,-0.2812524365628164,0.6879995346069343,-0.8327702469103215,2.20876931612419,-0.07238535615169539,1.448384425365564,-2.2408742289355494,41.697370745505665,-10.022733175516535,0.7603848907586281,2,-0.5649986267089844,-0.5649986267089844,-1.5875000953674316,-1.2200002670288086,1.0599994659423828,1,0.04677789726696968,1.982140758817643,31.10000038146973,1.2592586051604735,30.26000022888184,-1.139538597339444,30.729999542236328,0.04677789726696968
5397,2021-02-10,30.649999618530273,30.96999931335449,30.36000061035156,30.59000015258789,274933.0,0.002616942247454457,-1.3461553979950456,-0.05660329827528813,52.44518622707364,50.09270261616423,-0.9839823176660261,-0.7653573130831717,-1.4734115739793374,-1.144936790025433,18.488816243126642,0.6099987030029297,-0.2488277644654424,0.7514994621276863,-0.7962019260406947,2.2992008502960672,-0.022351231956506012,1.5253501562118785,-2.0152040678423866,40.94482808337071,-8.387222343365664,0.7738506940841914,2,-0.6449985504150391,-0.6449985504150391,-1.5875000953674316,-1.3000001907348633,1.2800006866455078,2,0.03491026780233031,-1.8103516598073246,30.56999969482422,1.982140758817643,31.10000038146973,1.2592586051604735,30.26000022888184,0.03491026780233031
5398,2021-02-11,30.76000022888184,30.920000076293945,30.489999771118164,30.60000038146973,206084.0,0.003588926972940776,-1.2631531395873692,2.666687859617891,54.48393292197846,51.069844651336794,-0.8546465005876449,-0.9243236906473875,-1.552872356144956,-1.2622489397219603,17.74746736981625,0.43000030517578125,-0.16569370596258182,0.8625000953674338,-0.6828271380487934,2.407827328783661,0.08983647865932198,1.6351637120755456,-1.8439882001786714,45.2755592133919,-1.261304634636872,0.7726636167081129,2,-0.4749994277954137,-0.7549991607666051,-1.6975007057189977,-1.4100008010864293,2.100000381469716,3,0.026007777344208005,-1.3461553979950456,30.649999618530273,-1.8103516598073246,30.56999969482422,1.982140758817643,31.10000038146973,0.026007777344208005
5399,2021-02-12,30.649999618530273,30.790000915527344,30.479999542236328,30.670000076293945,243513.0,-0.003576092637615824,1.3846063558203,-0.12500298023508094,60.526306354626264,53.41464858770169,-0.4625040877123858,-0.8052005839689933,-1.4100790513926782,-1.1412728295827321,17.246145765415832,0.3100013732910156,-0.03422483705174173,0.7204995155334473,-0.8607252908584933,2.301724321925388,-0.07011288766252122,1.5111119187294157,-1.4752684300530454,40.94482808337071,-9.19674445410557,0.7906124031959695,2,-0.17999839782714844,-0.6449985504150391,-1.5625,-1.3000001907348633,3.3200016021728516,4,0.023491067852014824,-1.2631531395873692,30.76000022888184,-1.3461553979950456,30.649999618530273,-1.8103516598073246,30.56999969482422,0.023491067852014824
5400,2021-02-15,30.5,30.84000015258789,30.40999984741211,30.84000015258789,135158.0,-0.004893951725845613,1.529412424687812,16.999618539004388,61.100573037176694,55.5619903594959,-0.0671727645514224,-0.6607234013944634,-1.2335117567593272,-0.9872857349984585,16.681789659602366,0.43000030517578125,0.09608293452949113,0.5524998664855971,-1.0469060515441662,2.1519057845153604,-0.24720309252928274,1.352202825500477,-1.0872471845306393,7.821190952139609,-45.99525877612589,0.7997029590148815,2,0.2950010299682617,-0.4949989318847656,-1.4125003814697266,-1.3000001907348633,3.5999984741210866,0,0.019672143654745344,1.3846063558203,30.649999618530273,-1.2631531395873692,30.76000022888184,-1.3461553979950456,30.649999618530273,0.019672143654745344
5401,2021-02-16,30.489999771118164,30.71999931335449,30.38999938964844,30.5,262903.0,-0.00032787635678155347,-2.142841572737798,0.029412424687812046,69.24730274219333,58.01750740991111,0.12181052116732971,-0.6103454551083445,-1.183294683158806,-0.9745930699408518,15.715649138953843,0.3299999237060476,0.26195591743267954,0.4969996452331529,-1.110143363958045,2.1041426544243507,-0.306571859362446,1.3005711498287518,-0.8582670588160397,21.31138314338035,-35.44282325120139,0.8035715045955995,2,0.3900012969970703,-0.4849987030029297,-1.4050002098083496,-1.2899999618530273,4.3400020599365305,1,0.031813687131389656,1.529412424687812,30.5,1.3846063558203,30.649999618530273,-1.2631531395873692,30.76000022888184,0.031813687131389656
5402,2021-02-17,30.07999992370605,30.6299991607666,30.0,30.540000915527344,247663.0,-0.013447026910131,-1.032252606449906,45.999046347511324,64.14343113880518,58.859073132451705,0.5312395125394325,-0.20785201698711475,-0.7321773649916494,-0.5597867687143143,14.492607941342845,0.6299991607666016,0.4465348952093038,0.08499984741210653,-1.5224889422041237,1.6924886370283367,-0.7187445473960103,0.8887442422202234,-0.2468057063177831,8.695643159978466,-50.09998036589368,0.8037443948081155,2,0.8000011444091832,-0.07499885559081676,-0.9600005149841273,-0.8800001144409144,3.920000076293949,2,0.05152923008616761,-2.142841572737798,30.489999771118164,1.529412424687812,30.5,1.3846063558203,30.649999618530273,0.05152923008616761
5403,2021-02-18,29.920000076293945,30.229999542236328,29.8799991607666,30.020000457763672,204200.0,-0.005319143876925669,-2.888845326523476,0.2173916649044445,63.63635678279253,60.2596755042198,0.6305688905291369,-0.08696478957562093,-0.5523814305812742,-0.3982571289439818,13.177358278993973,0.35000038146972656,0.5880873549880477,-0.05299997329711914,-1.651473954657753,1.5454740080635148,-0.8522369639774361,0.7462370173831978,2.230001449584961,4.166757729224326,-56.78965441952515,0.799236990680317,2,0.9600009918212891,0.08500099182128906,-0.5900006294250488,-0.7200002670288086,4.199998855590827,3,0.06717915186351853,-1.032252606449906,30.07999992370605,-2.142841572737798,30.489999771118164,1.529412424687812,30.5,0.06717915186351853
5404,2021-02-19,29.96999931335449,30.290000915527344,29.6200008392334,30.239999771118164,218741.0,0.0016710974910778553,2.621595150215477,2.6999942779759647,61.34453646822354,60.13584363822743,0.5979922302346914,-0.16594964294007042,-0.5680555033891217,-0.4556812448085772,11.678724012365516,0.6700000762939453,0.6274710543797468,0.009999275207515979,-1.583896702208559,1.603895252623591,-0.7869487135005215,0.8069472639155535,2.134602165222173,28.688415664656365,-31.501642010937342,0.7969479887080367,2,0.9150018692016637,0.03500175476074574,-0.444999217987057,-0.754999160766598,4.180002212524418,4,0.09642980858225436,-2.888845326523476,29.920000076293945,-1.032252606449906,30.07999992370605,-2.142841572737798,30.489999771118164,0.09642980858225436
5405,2021-02-22,29.56999969482422,29.85000038146973,29.1299991607666,29.46999931335449,302103.0,-0.01334666759074743,1.1818160800621782,-0.37037115528618075,51.515145259907285,59.826974548086326,0.8472332155567059,0.2500188433965107,-0.1379934271814527,-0.06295312082737325,11.427356167477692,0.8400001525878871,0.5673150346635438,-0.3920002937316909,-1.9837234028762118,1.19972281541283,-1.1878618483039531,0.4038612608405714,2.435217758178709,27.672986907672403,-26.34615330838715,0.7958615545722612,2,0.4799995422363281,0.4350013732910156,-0.04499959945678711,-0.3549995422363281,5.479999542236335,0,0.14879951204899955,2.621595150215477,29.96999931335449,-2.888845326523476,29.920000076293945,-1.032252606449906,30.07999992370605,0.14879951204899955
5406,2021-02-23,28.899999618530273,29.86000061035156,28.84000015258789,29.78000068664551,252749.0,-0.02265810223904796,-1.0400009155273366,-8.79997711190344,32.009329967842504,57.556323852616195,1.4029688553791608,0.9340414246812578,0.5558706298889291,0.5954862712267754,11.366943164792481,1.0200004577636683,0.5589385646898783,-1.040500354766845,-2.6790936126508633,0.5980929031171733,-1.8597969837088542,-0.22120372582483583,2.9327047369384758,3.351927328911266,-43.091473504383366,0.8192966289420095,2,0.9800004959106445,1.105001449584961,0.6250004768371582,0.3150005340576172,6.050001144409173,1,0.17993075862383923,1.1818160800621782,29.56999969482422,2.621595150215477,29.96999931335449,-2.888845326523476,29.920000076293945,0.17993075862383923
5407,2021-02-24,28.899999618530273,29.239999771118164,28.729999542236328,28.81999969482422,320000.0,0.0,-2.9230752301654257,-0.09090889386918169,27.06766881350957,54.51007228500854,1.2612609358036835,1.0011210820643868,0.5905427591666026,0.581892179845326,11.898743796772365,0.5100002288818359,0.39199784090472534,-1.0505002975463853,-2.6593897529082398,0.5583891578154692,-1.8549450252273125,-0.24605556986545807,2.6932884007080062,10.89743119490396,-27.99121365834273,0.8044447276809265,2,0.8850002288818359,1.105001449584961,0.6250004768371582,0.3150005340576172,6.230001449584961,2,0.20519039068506384,-1.0400009155273366,28.899999618530273,1.1818160800621782,29.56999969482422,2.621595150215477,29.96999931335449,0.20519039068506384
5408,2021-02-25,29.13999938964844,29.36000061035156,28.989999771118164,29.07999992370605,265736.0,0.008304490459726033,-2.0833432674502403,0.7499940395299269,35.10637272532206,51.68563521508585,0.857469940988814,0.8421003979457566,0.4067720184301429,0.3364217427744549,12.1170550057017,0.4600009918212855,0.32015555634921,-0.8345005035400348,-2.375210919041791,0.7062099119617216,-1.604855711290913,-0.06414529578915662,2.166959781889645,26.282018364327946,-7.5431721002849486,0.7703552077508787,2,0.6450004577636683,0.8650016784667933,0.3850007057189906,0.07500076293944957,6.459999084472653,3,0.16678108140517,-2.9230752301654257,28.899999618530273,-1.0400009155273366,28.899999618530273,1.1818160800621782,29.56999969482422,0.16678108140517
5409,2021-02-26,28.6200008392334,29.10000038146973,28.51000022888184,28.8799991607666,340358.0,-0.017844837381834844,-1.4583363135684506,-4.333343929808432,13.953480635413555,46.447069392667714,1.1837106445877517,1.4423496589953544,0.982307455615139,0.8459542809606404,12.421412116050865,0.6299991607666016,0.23528199274444006,-1.3584990501403809,-2.883867419588359,0.1668693193075974,-2.121183234864368,-0.5958148654163935,2.429262369374513,8.148191056939066,-17.46806184897086,0.762684184723989,2,0.9949989318847656,1.385000228881836,0.9049992561340332,0.5949993133544922,6.60999870300293,4,0.19217323310178824,-2.0833432674502403,29.13999938964844,-2.9230752301654257,28.899999618530273,-1.0400009155273366,28.899999618530273,0.19217323310178824
5410,2021-03-01,29.0,29.1200008392334,28.6200008392334,28.979999542236328,185004.0,0.013277398659111261,2.8461222453710495,-0.07692533415496575,26.13980124134305,41.65734700368435,0.6353770407082564,1.128892936129695,0.6353588369527898,0.4559958105606263,13.206433522023286,0.5,0.12488867435531859,-0.9839999198913567,-2.493554042686153,0.5255542029034395,-1.7387769812887548,-0.22922285849395863,1.7445516510407835,36.296269085843306,12.188960210282815,0.754777061397398,3,0.5699996948242188,1.0050010681152344,0.6625003814697266,0.21500015258789062,6.740001678466797,0,0.17758625951306573,-1.4583363135684506,28.6200008392334,-2.0833432674502403,29.13999938964844,-2.9230752301654257,28.899999618530273,0.17758625951306573
5411,2021-03-02,29.26000022888184,29.520000457763672,29.059999465942386,29.059999465942386,329696.0,0.008965525133856511,-3.599992370634537,9.999809269502194,29.971175378364492,37.86042969696873,0.20400641342790493,0.9017361983033503,0.41436845077129547,0.18664870655985766,13.90449516105084,0.5200004577636719,-0.020230719063398794,-0.7154996871948214,-2.240028592101236,0.8090292177115934,-1.4777641396480306,0.0467647652583878,1.2164052514998716,74.25740891468136,50.1203028763295,0.7622644524532077,3,0.14000034332275035,0.7450008392333949,0.4450001716613734,-0.045000076293948865,6.699998855590817,1,0.19788103085739372,2.8461222453710495,29.0,-1.4583363135684506,28.6200008392334,-2.0833432674502403,29.13999938964844,0.19788103085739372
5412,2021-03-03,30.28000068664551,30.32999992370605,29.209999084472656,29.40999984741211,531042.0,0.03485989233714548,1.3092817155924974,4.349987602281198,44.5205497348,35.73645113608067,-0.8768506551013822,-0.1379377888600537,-0.5755647195125881,-0.8427701231704212,13.36721455773811,1.1200008392333949,-0.1438442919427878,0.3125007629394574,-1.203419989857732,1.8284215157366468,-0.4454596134591391,1.0704611393380539,-1.7700004577636719,97.25278871184815,72.65876650387642,0.7579603763985951,3,-0.860000610351566,-0.274999618530277,-0.4175004959106481,-1.0650005340576207,5.5199985504150355,2,0.15422721170391385,-3.599992370634537,29.26000022888184,2.8461222453710495,29.0,-1.4583363135684506,28.6200008392334,0.15422721170391385
5413,2021-03-04,30.82999992370605,31.79999923706055,30.18000030517578,30.989999771118164,803970.0,0.018163778883370618,-1.2191780106080052,-0.1839076931846367,51.867224678738076,34.68341649280451,-1.4351085627297735,-0.7168124693764426,-1.1065389876592846,-1.4053123088938513,12.987642858202223,1.6199989318847692,-0.301322455662163,0.8574999809265087,-0.6696284071233727,2.38462836897639,0.09393578690156801,1.6210641749514494,-2.283599700927727,70.51672930772477,46.008516441865936,0.7635641940249409,3,-0.6750001907348562,-0.8249988555908168,-1.2474994659423793,-1.6149997711181605,4.960000991821293,3,0.13947457525300844,1.3092817155924974,30.28000068664551,-3.599992370634537,29.26000022888184,2.8461222453710495,29.0,0.13947457525300844
5414,2021-03-05,31.8799991607666,32.200000762939446,30.489999771118164,30.56999969482422,800080.0,0.03405771130908031,-1.3265330483986602,-8.18750447035244,62.06293921988713,35.85539359946893,-2.4425413753322474,-1.7278082505179242,-2.1094457319178375,-2.4716161092354696,12.961913172117361,1.710000991821282,-0.3854978290475515,1.826499271392823,0.07918540420670084,3.573813138578945,0.9528423377997619,2.700156204985884,-3.203454977416989,91.0614075700433,61.7803496441081,0.8736569335930617,3,-1.524998664855957,-1.8499984741211009,-2.41249942779541,-2.664999008178711,3.5799999237060547,4,0.11668755995240243,-1.2191780106080052,30.82999992370605,1.3092817155924974,30.28000068664551,-3.599992370634537,29.26000022888184,0.11668755995240243
5415,2021-03-08,33.439998626708984,33.509998321533196,32.310001373291016,32.470001220703125,675478.0,0.04893348516339402,1.1621629052268525,0.740456336986417,70.28886514248325,40.10867528554013,-3.7949283606361988,-3.2712300565107313,-3.6087348173390836,-4.024324566771583,14.040774817986994,1.6299991607665945,-0.4154862167014741,3.269498825073242,0.9936908994382492,5.545306750708235,2.1315948622557457,4.407402787890739,-4.552047048583983,98.42697274548135,65.32310213808472,1.137903962817496,3,-2.429999351501465,-2.4749994277954137,-4.027498245239258,-4.224998474121094,1.8500022888183594,0,0.05352873771046296,-1.3265330483986602,31.8799991607666,-1.2191780106080052,30.82999992370605,1.3092817155924974,30.28000068664551,0.05352873771046296
5416,2021-03-09,32.0,33.240001678466804,31.809999465942386,33.110000610351555,780902.0,-0.043062161658070086,1.0875902856283493,-1.1443335863362611,61.566274556845606,43.94185370146636,-2.0885880220416624,-1.8114820252830341,-2.1231846783307873,-2.5885278755906285,14.099689069761975,1.629999160766598,-0.46147228161987286,1.7580001831054695,-0.6562953515375511,4.17229571774849,0.5508524157839609,2.965147950426978,-2.7422846824023424,64.8837537337466,27.50715279327605,1.2071477673215094,3,-0.9900007247924805,-0.9900007247924805,-2.5874996185302734,-2.7849998474121094,3.5600013732910156,1,0.1168750524520874,1.1621629052268525,33.439998626708984,-1.3265330483986602,31.8799991607666,-1.2191780106080052,30.82999992370605,0.1168750524520874
5417,2021-03-10,31.71999931335449,31.899999618530273,30.76000022888184,31.70000076293945,575091.0,-0.00875002145767223,5.000010038699054,-0.018016702178844022,60.6888387410403,46.784349925435045,-1.527093455984211,-1.5254185050892097,-1.8038154544195457,-2.3068953942951183,13.939523048494213,1.2399997711181605,-0.42111100911669297,1.4244995117187464,-1.0738234043651325,3.9228224278026254,0.175338053676807,2.673660969760686,-2.1221013554419876,46.24624401017711,4.475957062993636,1.24916145804194,3,-0.7100000381469691,-0.7100000381469691,-2.307498931884762,-2.504999160766598,3.7399997711181676,2,0.13366960475730782,1.0875902856283493,32.0,1.1621629052268525,33.439998626708984,-1.3265330483986602,31.8799991607666,0.13366960475730782
5418,2021-03-11,31.559999465942386,31.81999969482422,31.34000015258789,31.70000076293945,408525.0,-0.005044131490404502,1.5263189595892164,-7.000572246065453,59.32005328951874,51.82508022033562,-1.103791962226186,-1.372795669274506,-1.6209687753623498,-2.1595899846018938,13.770701456416154,0.4799995422363281,-0.21665033150472368,1.2244997024536168,-1.3301197019750681,3.7791191068822982,-0.052809999760725646,2.5018094046679593,-1.6491334789402288,35.430470477450214,-7.664337137875009,1.2773097022143414,3,-0.49499988555908914,-0.5500001907348668,-2.14749908447266,-2.3449993133544957,3.59000205993652,3,0.13434727005283098,5.000010038699054,31.71999931335449,1.0875902856283493,32.0,1.1621629052268525,33.439998626708984,0.13434727005283098
5419,2021-03-12,31.3700008392334,31.54999923706055,30.770000457763672,31.290000915527344,363416.0,-0.006020235422184439,2.545475431865923,-0.5714227326603469,60.81732240611286,55.678138127532264,-0.5394073855770998,-1.1869459877518374,-1.3930963932346287,-1.9734602145011841,13.391867653132095,0.7899990081787145,0.021817304249029945,0.998501014709472,-1.5947795194099115,3.5917815488288554,-0.29813925235022154,2.2951412817691654,-1.1712042654687593,22.181855761341232,-21.91923224369325,1.2966402670596924,3,-0.08500194549560547,-0.3600015640258789,-1.9575004577636719,-2.155000686645508,3.6399974822997976,4,0.14089894670216263,1.5263189595892164,31.559999465942386,5.000010038699054,31.71999931335449,1.0875902856283493,32.0,0.14089894670216263
5420,2021-03-15,31.10000038146973,31.670000076293945,31.01000022888184,31.420000076293945,349852.0,-0.008606963676774493,-1.6399993896484608,-3.9999999999999556,63.88890360609564,59.44677459728017,0.06683290326740376,-0.9166893946573573,-1.1040200813083878,-1.7127700422711563,13.132924235962317,0.6599998474121058,0.21191748507675712,0.6985005378723166,-1.914843534970064,3.3118446107146937,-0.6081714985488738,2.005172574293507,-0.6363076678836066,13.709675558648993,-34.07754245671802,1.3066720364211888,3,0.259998321533196,-0.09000110626221058,-1.7049999237060582,-1.8850002288818395,4.499998092651364,0,0.14019288262133722,2.545475431865923,31.3700008392334,1.5263189595892164,31.559999465942386,5.000010038699054,31.71999931335449,0.14019288262133722
5421,2021-03-16,31.459999084472656,31.82999992370605,31.190000534057614,31.190000534057614,360459.0,0.011575520854894439,-3.740761671976535,-0.8437462747061693,65.4589469353512,61.77326317511918,0.05780070140497173,-1.2651574490153799,-1.4406887360784033,-2.0818365414196798,12.941260484544145,0.729999542236321,0.5582058831538106,1.0099992752075195,-1.6459171738946239,3.665915724309663,-0.3179589493435522,2.3379574997585912,-0.7526019222507685,61.403441260322985,8.580201623901402,1.3279582245510717,3,0.3850002288818324,-0.4499998092651367,-1.889998435974121,-2.1199989318847656,4.600002288818359,1,0.12174195621464645,-1.6399993896484608,31.10000038146973,2.545475431865923,31.3700008392334,1.5263189595892164,31.559999465942386,0.12174195621464645
5422,2021-03-17,31.6299991607666,31.739999771118164,31.209999084472656,31.43000030517578,194161.0,0.005403689804233114,1.5238123350938462,0.740740479100282,65.16444448368077,63.250732042335045,0.11112207314687339,-1.3840420876046728,-1.592639488518813,-2.2572935437202126,13.325710746920974,0.5300006866455078,0.8527918477752294,1.102499389648436,-1.5980409675623548,3.8030397468592234,-0.24777078895695936,2.4527695682538315,-0.6983939057998079,81.13199399004966,23.920748942935553,1.3502701786053941,3,0.3699998855590785,-0.619999885559082,-1.6249980926513672,-1.8549985885620117,4.670000076293945,2,0.12424920381911142,-3.740761671976535,31.459999084472656,-1.6399993896484608,31.10000038146973,2.545475431865923,31.3700008392334,0.12424920381911142
5423,2021-03-18,31.93000030517578,32.049999237060554,31.68000030517578,31.79999923706055,198597.0,0.009484702888683527,-1.0000000000000384,0.6500090599578295,70.71339888027362,64.21189422682242,-0.0183662602909358,-1.6081909205491307,-1.8465546907831474,-2.5543563182255298,14.008255985766842,0.4200000762939524,1.1517917189339357,1.3020005226135254,-1.452414435697861,4.056415480924912,-0.0752069565421678,2.6792080017692186,-0.792123604883674,90.62507450587653,26.083761774213244,1.377207479155694,3,0.20499897003173828,-0.9200010299682617,-1.9249992370605469,-2.1549997329711914,5.1100006103515625,3,0.11055429832628816,1.5238123350938462,31.6299991607666,-3.740761671976535,31.459999084472656,-1.6399993896484608,31.10000038146973,0.11055429832628816
5424,2021-03-19,32.860000610351555,33.290000915527344,32.669998168945305,32.720001220703125,896426.0,0.029126222871505014,-4.166571301417517,1.0769095337304246,72.59954286153314,64.46863619560577,-0.8881306998699081,-2.435444874605487,-2.7093631500887554,-3.4667195711397056,15.45684972054065,1.3600006103515625,1.365000378217779,2.0875007629394453,-0.8205123433492645,4.995513869228159,0.6334942097950886,3.541507316083802,-1.6500015258788991,81.14034317207006,12.488122568802524,1.4540065531443562,3,-0.8350000381469656,-1.8500013351440359,-2.7149996757507253,-3.0850000381469656,4.399997711181648,4,0.06968961877639024,-1.0000000000000384,31.93000030517578,1.5238123350938462,31.6299991607666,-3.740761671976535,31.459999084472656,0.06968961877639024
5425,2021-03-22,33.970001220703125,34.09999847412109,32.540000915527344,32.740001678466804,497725.0,0.03377968927979569,1.093964817597868,8.785749318801486,75.07988421029754,65.97014837932264,-2.1400983798051847,-3.371779788221925,-3.7391778065505754,-4.549735058491905,16.6962897021927,1.559997558593743,1.5431603029600112,2.977501296997069,-0.20066678901480373,6.1556693830089415,1.3884172539911361,4.566585340003005,-2.576002197265627,95.53273727007772,26.449840047392883,1.5890840430059363,3,-1.5400018692016602,-2.66500186920166,-3.7325000762939453,-4.195000648498535,2.520000457763672,0,0.030615162303740062,-4.166571301417517,32.860000610351555,-1.0000000000000384,31.93000030517578,1.5238123350938462,31.6299991607666,0.030615162303740062
5426,2021-03-23,34.09999847412109,35.29999923706055,33.919998168945305,34.52000045776367,685490.0,0.003826825102930309,-2.538452509622251,-0.3414651544332769,72.47059034723864,67.27923189112246,-2.1689752097939454,-3.259339696982824,-3.8164512541222706,-4.634951778493779,17.880806228493295,1.3800010681152415,1.585240362474721,2.8474986076354902,-0.4581445458935889,6.153141761164573,1.194677030870949,4.500320184400032,-2.43539950561523,70.66012914008874,4.928183590889418,1.6528215767645411,3,-1.0649986267089773,-2.1949987411498952,-3.6999974250793386,-4.324997901916497,2.4099998474121165,1,0.04398827176307285,1.093964817597868,33.970001220703125,-4.166571301417517,32.860000610351555,-1.0000000000000384,31.93000030517578,0.04398827176307285
5427,2021-03-24,34.830001831054695,34.889999389648445,33.490001678466804,33.900001525878906,543791.0,0.02140772403516733,1.6666739327883382,-2.214275982961079,73.04148989445642,68.80383595833776,-2.69482068698715,-3.7126531786831762,-4.4947995632628555,-5.309726863997987,18.81332503564032,1.3999977111816406,1.4303539152802145,3.281001853942879,-0.1955536314883588,6.757557339374117,1.5427241112272583,5.019279596658496,-2.7291548303222726,87.01664241206983,20.98568899435574,1.738277742715618,3,-1.7950019836425852,-2.925002098083503,-4.38750076293946,-5.055001258850105,1.0499992370605398,2,0.03531436915227615,-2.538452509622251,34.09999847412109,1.093964817597868,33.970001220703125,-4.166571301417517,32.860000610351555,0.03531436915227615
5428,2021-03-25,34.0,34.86999893188477,33.580001831054695,34.810001373291016,334047.0,-0.023830082900387906,1.7741977825449855,-0.8709689327875106,62.52955431850959,68.99408394860406,-1.656505525373369,-2.634980623854311,-3.6365518387016564,-4.43850246381729,19.987688021055682,1.2899971008300781,1.425237310889237,2.207999992370606,-1.2388511317336253,5.654851116474838,0.4845744303184887,3.9314255544227237,-1.5152547309082038,52.89854972308875,-9.554525333519635,1.723425562052116,3,-0.8450002670288086,-2.0950002670288086,-3.5574989318847656,-4.22499942779541,1.3600006103515625,3,0.06764703638413372,1.6666739327883382,34.830001831054695,-2.538452509622251,34.09999847412109,1.093964817597868,33.970001220703125,0.06764703638413372
5429,2021-03-26,34.11999893188477,34.279998779296875,33.790000915527344,34.139999389648445,347039.0,0.0035293803495521914,2.266660732678206,0.024691881301892746,54.84330670109679,67.9890176258264,-1.5035038490877923,-2.447279920568562,-3.701504895867732,-4.531650692729585,20.636122312433365,0.48999786376953125,1.4588471774890976,2.05299901962281,-1.2004758516924738,5.3064738909380935,0.42626158396516445,3.6797364552804517,-1.2974231866367276,57.246339754283845,-0.6291689674289458,1.6267374356576423,3,-0.8749990463256907,-2.2149991989135813,-3.6774978637695384,-4.344998359680183,1.9000015258788991,4,0.08558036562286819,1.7741977825449855,34.0,1.6666739327883382,34.830001831054695,-2.538452509622251,34.09999847412109,0.08558036562286819
5430,2021-03-29,34.150001525878906,34.380001068115234,33.880001068115234,34.139999389648445,342379.0,0.0008793257600632209,1.127654048438413,-0.500095365248548,69.16220882357139,68.40049116896199,-1.1793912262945128,-2.1836307392510648,-3.679168958374923,-4.544414816785988,21.375650330510453,0.5,1.5295458782606381,1.8255015373229995,-1.2140794754074307,4.865082550053433,0.30571103095778085,3.345292043688218,-1.0301349616133635,36.464129151913426,-19.677021934865536,1.5197905063652168,3,-0.8950023651123047,-2.245001792907715,-3.705000400543213,-4.375000953674316,1.9899978637695312,0,0.09106871615503564,2.266660732678206,34.11999893188477,1.7741977825449855,34.0,1.6666739327883382,34.830001831054695,0.09106871615503564
5431,2021-03-30,35.049999237060554,35.049999237060554,34.0,34.279998779296875,500851.0,0.026354250980036742,1.727269124254988,76.98360030516601,76.72551483858726,69.68505454172939,-1.694822584267854,-2.769614993817264,-4.497237760295249,-5.426076744357708,22.95935254753739,1.049999237060554,1.6393799260615864,2.435999298095709,-0.4748328647905211,5.346831460981939,0.9805832166525974,3.8914153795388238,-1.6685167520596096,100.0,40.8471498321522,1.4554160814431143,3,-1.55999946594239,-3.1449995040893626,-5.022499084472663,-5.274998664855964,1.3800010681152273,1,0.041084236027133514,1.127654048438413,34.150001525878906,2.266660732678206,34.11999893188477,1.7741977825449855,34.0,0.041084236027133514
5432,2021-03-31,34.950000762939446,35.279998779296875,34.689998626708984,34.86999893188477,369725.0,-0.0028530235748299715,-1.6818039950062422,0.10389842012175357,77.4716471238139,70.43597101323385,-1.200613352013164,-2.426206016945976,-4.329612646969881,-5.279716288689059,25.05191191443287,0.5900001525878906,1.7634248074868246,2.1025008201599036,-0.7689699468126676,4.973971587132475,0.6667654366736215,3.538236203646189,-1.338296267691348,80.58831713206007,17.67322515609672,1.435735383486285,3,-1.0300006866455007,-3.0450010299682546,-5.00750017166137,-5.175000190734856,1.4599990844726634,2,0.04463512230443101,1.727269124254988,35.049999237060554,1.127654048438413,34.150001525878906,2.266660732678206,34.11999893188477,0.04463512230443101
5433,2021-04-01,35.130001068115234,35.310001373291016,34.900001525878906,35.139999389648445,243606.0,0.005150223211630278,1.3428409499623983,-0.1249761586878852,80.51947368339552,71.31596332677412,-0.9822521025930726,-2.3900845021859354,-4.448816503779433,-5.405769740216062,25.722138077496982,0.4099998474121094,1.864855269702403,2.0675010681152344,-0.8118406075423152,4.946842743772784,0.627830230286456,3.507171905944009,-1.3157012038496418,88.15787822586515,19.260396006379523,1.4396708378287753,4,-1.2049999237060547,-3.2200002670288086,-5.2350006103515625,-5.3550004959106445,1.2000007629394531,3,0.021349273475562702,-1.6818039950062422,34.950000762939446,1.727269124254988,35.049999237060554,1.127654048438413,34.150001525878906,0.021349273475562702
5434,2021-04-06,35.599998474121094,35.81999969482422,35.290000915527344,35.5,325420.0,0.013378804204832173,-1.0384700030811216,-10.001526135055846,85.37735071020236,72.46012627120798,-1.1428947067133564,-2.705828672572096,-4.847111595257523,-5.827481196229694,26.194948760917686,0.6899986267089844,1.9921160416567574,2.3514985084533677,-0.6826600354876717,5.385657052394407,0.8344192364828515,3.8685777804238874,-1.5763003985919397,88.65972286401382,12.253369701686097,1.5170792719705195,4,-0.9449977874755859,-3.4349985122680664,-5.704998016357422,-5.824997901916504,0.20000076293945312,1,-0.00674151331618722,1.3428409499623983,35.130001068115234,-1.6818039950062422,34.950000762939446,1.727269124254988,35.049999237060554,-0.00674151331618722
5435,2021-04-07,35.22999954223633,35.650001525878906,35.060001373291016,35.650001525878906,258843.0,-0.010393228869201576,1.8095112669276392,-4.200083924620432,79.59184528974617,73.25137682037548,-0.6429859312604265,-2.3134640175346917,-4.385664914485037,-5.403512727341564,25.64104337450997,0.5900001525878906,2.059654710292328,1.8919995307922335,-1.2688972274508856,5.052896289035349,0.3115511516706775,3.472447909913793,-0.9188932076199663,67.5824037627174,-10.278813791045579,1.580448379121558,4,-0.5749988555908203,-3.0099992752075195,-5.419999122619629,-5.454998970031738,0.45999908447265625,2,0.02242409667307066,-1.0384700030811216,35.599998474121094,1.3428409499623983,35.130001068115234,-1.6818039950062422,34.950000762939446,0.02242409667307066
5436,2021-04-08,35.7400016784668,36.209999084472656,35.470001220703125,35.5099983215332,430365.0,0.014476359433926111,-3.774217365623154,-0.5476244539105004,80.62594567951469,74.0940941298264,-1.0011730408183581,-2.6655736616216785,-4.789959969149404,-5.868166816311113,25.842114180688565,0.9799995422363281,2.052929435700463,2.2150015830993652,-1.0532994998648988,5.483302666063629,0.5808510416172368,3.8491521245814972,-1.187472406217175,69.07912733806991,-8.022670715891138,1.6341505414821316,4,-0.845001220703125,-3.1050024032592773,-5.95250129699707,-5.965001106262207,0.09000015258789062,3,0.011191877235490866,1.8095112669276392,35.22999954223633,-1.0384700030811216,35.599998474121094,1.3428409499623983,35.130001068115234,0.011191877235490866
5437,2021-04-09,35.959999084472656,36.13999938964844,35.560001373291016,35.75,283708.0,0.006155495122385668,1.0350818487237488,0.913026171758384,80.39216024727054,76.07882812191096,-1.166716387619779,-2.689527477628161,-4.879204590241326,-6.03836210203918,27.28972583044056,0.5799980163574219,1.9239564521212884,2.222999000549315,-1.1018935328377921,5.5478915339364185,0.560552733855765,3.885445267242865,-1.1091252460228915,80.91599496808462,5.296576628792167,1.662446266693552,4,-0.9599990844726562,-3.25,-6.257498264312744,-6.149998664855957,-0.55999755859375,4,0.013070112143191537,-3.774217365623154,35.7400016784668,1.8095112669276392,35.22999954223633,-1.0384700030811216,35.599998474121094,0.013070112143191537
5438,2021-04-12,35.79999923706055,36.25,35.7599983215332,36.13000106811523,205635.0,-0.004449384079133534,-1.3902307406029029,-1.5714441416893394,75.08532623165625,78.32794140308424,-0.8096820222852656,-2.314243010442297,-4.586325784583526,-5.828186579441073,28.83850138278939,0.4900016784667969,1.8397035909053088,1.850999164581296,-1.4298408470917465,5.1318391762543385,0.21057915874477118,3.491419170417821,-0.7044828543266632,62.184766197255335,-12.210169184744082,1.6404200058365217,4,-0.7349987030029297,-2.5849990844726562,-6.087498664855957,-5.7949981689453125,-0.2999992370605469,0,0.017039123557301084,1.0350818487237488,35.959999084472656,-3.774217365623154,35.7400016784668,1.8095112669276392,35.22999954223633,0.017039123557301084
5439,2021-04-13,35.790000915527344,36.20000076293945,35.779998779296875,35.84000015258789,234569.0,-0.0002792827303429446,-10.999455070568361,0.1515119988902793,69.11766591548015,78.32299219107409,-0.6010931704090581,-2.0618427798704175,-4.4369564938090065,-5.772032141715361,31.087093664727472,0.4200019836425781,1.6895817349333342,1.6200008392333984,-1.5218995290728827,4.761901207539683,0.049050655080257854,3.190951023386539,-0.4635878093402397,61.34457014082339,-9.947929833811273,1.570950184153142,4,-0.6650009155273438,-2.4200010299682617,-5.710000514984131,-5.784999847412109,-0.7800025939941477,1,0.015088038606142273,-1.3902307406029029,35.79999923706055,1.0350818487237488,35.959999084472656,-3.774217365623154,35.7400016784668,0.015088038606142273
5440,2021-04-14,35.459999084472656,35.79999923706055,35.209999084472656,35.79999923706055,168413.0,-0.009220503565606664,2.4705875753121878,6.800106813153277,63.709686102655304,76.87678899819277,-0.0734505105575991,-1.4634866423511852,-3.9798280393447385,-5.38997964876031,33.01820504362388,0.5900001525878906,1.7127822472622682,1.0719990730285645,-1.7630642798734328,3.9070624259305617,-0.3455326034224342,2.489530749479563,0.7900009155273438,24.038440377067822,-45.378729465234905,1.4175316764509993,4,0.010000228881835938,-1.9549989700317383,-5.267498493194584,-5.4299983978271555,-0.3299980163574219,2,0.009588273022171911,-10.999455070568361,35.790000915527344,-1.3902307406029029,35.79999923706055,1.0350818487237488,35.959999084472656,0.009588273022171911
5441,2021-04-15,35.290000915527344,35.91999816894531,35.27000045776367,35.56999969482422,254473.0,-0.004794082722347048,-3.0624895691772167,0.8235254518731278,55.22726957462586,74.40519149272743,0.14993988225880628,-1.045442726687071,-3.699466071889667,-5.1647184834769035,34.94002254756536,0.6499977111816406,1.8224239186609097,0.710500812530519,-1.7894147869890276,3.2104164120500656,-0.5394569872292507,1.9604586122902887,0.9391990661621108,7.692476983457433,-57.04065719242268,1.2499577997597726,4,0.2849998474121094,-1.7850008010864258,-4.302501678466797,-4.605001449584968,0.009998321533203125,3,0.011334590558359725,2.4705875753121878,35.459999084472656,-10.999455070568361,35.790000915527344,-1.3902307406029029,35.79999923706055,0.011334590558359725
5442,2021-04-16,35.560001373291016,35.650001525878906,34.889999389648445,35.36000061035156,371241.0,0.007650905377134087,2.9999999999999627,-0.714291553133515,70.31255743167044,73.2710896869802,-0.027303622523291438,-1.0602823693477461,-3.8862501474758986,-5.378761910380106,36.753674365067745,0.7600021362304616,1.8563723963051615,0.7840011596679659,-1.3273753723970287,2.8953776917329606,-0.2716871063645314,1.8396894257004632,0.6488145904541014,49.2648296289645,-16.264480849581027,1.0556882660324984,4,0.009998321533203125,-2.0550012588500977,-4.550002098083496,-4.87500190734864,-0.25,4,0.007592813479655014,-3.0624895691772167,35.290000915527344,2.4705875753121878,35.459999084472656,-10.999455070568361,35.790000915527344,0.007592813479655014
5443,2021-04-19,35.459999084472656,35.72999954223633,35.40999984741211,35.70000076293945,208491.0,-0.0028122127378057415,1.1333367241839707,-1.2000038146827137,67.53928792906633,71.28908271129842,0.13905468935166,-0.7191320813054318,-3.7118267354264134,-5.229362540842846,38.39553475860071,0.31999969482421875,1.7517643054860699,0.5074989318847685,-1.1417542319880098,2.156752095757547,-0.31712765005161714,1.332125513821154,0.6960642163085922,43.511381472238334,-22.112850098984488,0.8246265819363889,4,0.1100006103515625,-1.9499988555908203,-4.449999809265137,-4.7749996185302805,-0.09000015258788352,0,-0.0016919785714269997,2.9999999999999627,35.560001373291016,-3.0624895691772167,35.290000915527344,2.4705875753121878,35.459999084472656,-0.0016919785714269997
5444,2021-04-20,35.150001525878906,35.84000015258789,34.990001678466804,35.459999084472656,394658.0,-0.008742176158980541,-1.6984196185286486,1.2916474608598902,62.195149182908544,69.35611647720535,0.4229892241109994,-0.24114031297339267,-3.314324049191306,-4.865520850005119,38.87931738659989,0.8499984741210866,1.6420151480087313,0.08300132751465128,-1.2403451674007258,1.4063478224300283,-0.5786719199430408,0.7446745749723434,0.9554192184570311,25.242955764273134,-42.24935332185841,0.6616732474576894,4,0.4199981689453125,-1.6400012969970703,-4.112502098083496,-4.4650020599365305,0.4799995422363281,1,0.00995728190405365,1.1333367241839707,35.459999084472656,2.9999999999999627,35.560001373291016,-3.0624895691772167,35.290000915527344,0.00995728190405365
5445,2021-04-21,35.009998321533196,35.11999893188477,34.779998779296875,35.0,399351.0,-0.003983021287854993,1.9565289502926162,-0.032252904114960346,49.40118324272444,65.8866984286731,0.5906126331617614,-0.020267359870594248,-3.1137182591407964,-4.676890796530216,38.73412394138735,0.37000274658203125,1.4895302138625084,-0.10900173187256712,-1.3285081894294564,1.1105047256843221,-0.7187549606510117,0.5007514969058775,1.046805568615241,20.17540924361812,-41.42014589994882,0.6097532287784437,4,0.5050010681152415,-1.379998207092278,-3.8624992370605398,-4.32499885559082,0.7000007629394602,2,0.0,-1.6984196185286486,35.150001525878906,1.1333367241839707,35.459999084472656,2.9999999999999627,35.560001373291016,0.0
5446,2021-04-22,35.599998474121094,35.7400016784668,35.09999847412109,35.209999084472656,330600.0,0.016852333072664427,-1.0983690622107456,39.00648607404527,58.48561420143809,63.45263775691394,-0.023842783685324775,-0.5187246784134771,-3.61792435834883,-5.215776654329208,38.110325331051,0.7300033569336009,1.263342371887056,0.4059984207153349,-0.7313740139830074,1.5433708554136771,-0.1626877966338327,0.9746846380645025,0.3801971093762475,77.3583615536594,17.41487478824544,0.5686862173491706,4,-0.08499908447265625,-1.8799982070922852,-4.414999485015869,-4.914999008178718,0.270000457763679,3,-0.013202174891875806,1.9565289502926162,35.009998321533196,-1.6984196185286486,35.150001525878906,1.1333367241839707,35.459999084472656,-0.013202174891875806
5447,2021-04-23,36.060001373291016,36.060001373291016,35.36000061035156,35.43000030517578,307993.0,0.012921430305799397,1.2222208766522757,1.6153898822332642,61.31387064558401,61.922476025128134,-0.5231873180578432,-0.9295108620761283,-3.9875980739612373,-5.621311797189389,38.07227710406506,0.7000007629394531,1.1152732616702394,0.8045013427734347,-0.3819568893504126,1.990959574897282,0.21127222671150747,1.3977304588353618,-1.2800025939941406,100.0,41.82332191015164,0.5932291160619242,4,-0.5700016021728516,-2.3300018310546875,-4.63250207901001,-5.37500190734864,0.20999908447265625,4,-0.02107604290867804,-1.0983690622107456,35.599998474121094,1.9565289502926162,35.009998321533196,-1.6984196185286486,35.150001525878906,-0.02107604290867804
5448,2021-04-26,36.29999923706055,36.29999923706055,35.83000183105469,35.9900016784668,279969.0,0.006655514548795649,2.0322652096869462,0.4920587825686796,59.020625905130046,60.80058269064479,-0.7652787042637499,-1.0417760725591307,-4.136161756937668,-5.801061218865954,38.10367149304908,0.4699974060058594,0.9087837144829862,0.9294992446899428,-0.1884587942593896,2.0474572836392753,0.37052022521528016,1.4884782641646055,-1.4944004058837876,100.0,43.792260519069714,0.5589790194746646,4,-0.7600002288818359,-2.309999465942383,-4.795000076293945,-5.614999771118171,-0.5400009155273438,0,-0.027272668996609517,1.2222208766522757,36.060001373291016,-1.0983690622107456,35.599998474121094,1.9565289502926162,35.009998321533196,-0.027272668996609517
5449,2021-04-27,37.040000915527344,37.040000915527344,36.209999084472656,36.38000106811523,557092.0,0.020385721598343398,1.5151576452908708,2.129048533175845,71.29411469034103,61.64329697816542,-1.463191307980523,-1.63566336984411,-4.770699004720079,-6.474462681674844,38.33804510791817,0.8300018310546875,0.7011845727365866,1.523500823974608,0.33284835437601146,2.7141532935732045,0.9281745891753062,2.1188270587739098,-2.1746260681152307,100.0,43.362629832755715,0.5953262347993,4,-1.1300010681152344,-2.25,-5.467501640319824,-6.355001449584968,-1.5100021362304688,1,-0.04508644552820462,2.0322652096869462,36.29999923706055,1.2222208766522757,36.060001373291016,-1.0983690622107456,35.599998474121094,-0.04508644552820462
5450,2021-04-28,37.2599983215332,37.27999877929688,36.72000122070313,37.04999923706055,537413.0,0.005939454658966614,3.4799804687497455,0.31818050458052427,69.1918812434374,63.19492049692225,-1.565652575956257,-1.697766712310738,-4.875665466999443,-6.628459231110028,38.58106743608183,0.55999755859375,0.5735211455311173,1.587998390197754,0.3379274923789808,2.838069288016527,0.9629629412883673,2.2130338391071405,-2.2641459100341734,99.08254793743866,42.20059786891315,0.6250354489093866,4,-1.2299995422363281,-2.3499984741210938,-5.742498397827148,-6.574998855590827,-2.05999755859375,2,-0.043746573452633886,1.5151576452908708,37.040000915527344,2.0322652096869462,36.29999923706055,1.2222208766522757,36.060001373291016,-0.043746573452633886
5451,2021-04-29,36.4900016784668,37.34000015258789,36.310001373291016,37.290000915527344,273700.0,-0.020665503965452747,1.2888919971686397,-3.8095367847411445,55.87586243063125,61.590843274584564,-0.678931848919234,-0.8583661631701176,-3.996891233011702,-5.78972261166254,38.19663862970301,1.029998779296875,0.4952773757013986,0.7460016250610337,-0.5190158350674992,2.0110190851895666,0.11349289499676729,1.3785103551253002,-1.3114175575439404,57.07077421032859,3.0955837968308586,0.6325087300642667,4,-0.43000221252441406,-1.0750007629394531,-4.622502326965332,-5.510002136230476,-1.4000015258789062,3,-0.021375789479736618,3.4799804687497455,37.2599983215332,1.5151576452908708,37.040000915527344,2.0322652096869462,36.29999923706055,-0.021375789479736618
5452,2021-04-30,36.5099983215332,36.72999954223633,36.22000122070313,36.2599983215332,461082.0,0.0005480033473992396,-2.09095322867787,-0.3125002980235081,58.123568395765226,60.54465221532889,-0.6146354022419942,-0.796327479724269,-3.8924176214026147,-5.737770070809763,37.608883154719635,0.509998321533196,0.47122476371113464,0.6879983901977553,-0.5631835716552658,1.9391803520507764,0.062407409271244774,1.3135893711242659,-1.115272597443841,45.03293022127795,-7.577306075139219,0.6255909809265104,4,-0.4499988555908203,-1.0949974060058594,-4.039998531341553,-4.929998397827148,-2.2199974060058594,4,-0.017529428076444642,1.2888919971686397,36.4900016784668,3.4799804687497455,37.2599983215332,1.5151576452908708,37.040000915527344,-0.017529428076444642
5453,2021-05-03,35.880001068115234,36.099998474121094,35.279998779296875,36.060001373291016,249322.0,-0.01725547199070676,5.3078232290627385,-0.720001220703125,50.90180621161886,59.289836329630035,0.0907475522398542,-0.1130576940506387,-3.137546366964237,-5.048815915191646,36.49959872689649,1.2299995422363281,0.5044834321383362,0.020501136779785156,-1.1875677126075388,1.228569986167109,-0.5835332879138804,0.6245355614734507,1.4599990844726562,29.126305282981836,-21.454639131117755,0.6040344246936625,5,0.17999839782714844,-0.4200000762939453,-3.410001277923584,-4.30000114440918,-1.9000015258789062,0,0.010869547882901509,-2.09095322867787,36.5099983215332,1.2888919971686397,36.4900016784668,3.4799804687497455,37.2599983215332,0.010869547882901509
5454,2021-05-04,35.36000061035156,36.310001373291016,35.220001220703125,35.86999893188477,457066.0,-0.014492765949936648,-1.7595041841105203,2.8333192048489355,49.03476239852007,59.24912290249621,0.7193124085353375,0.40901104186986004,-2.497751599000509,-4.465577586724834,35.10531903272315,1.0900001525878906,0.438776549495131,-0.487499427795413,-1.7110897234092164,0.7360908678183904,-1.0992945756023147,0.1242957200114887,1.9387995147705084,6.603748121890435,-45.37929920452596,0.6117951478069027,5,0.8599987030029297,0.2049999237060547,-2.830000877380371,-3.780000686645508,-1.3800010681152344,1,0.011312152270284148,5.3078232290627385,35.880001068115234,-2.09095322867787,36.5099983215332,1.2888919971686397,36.4900016784668,0.011312152270284148
5455,2021-05-05,36.02000045776367,36.099998474121094,35.630001068115234,35.630001068115234,297447.0,0.01866515373359179,-1.4102468797683791,-0.7647072023217265,56.437392143868706,59.0215426738774,0.24322577692588254,-0.1989706534692246,-3.014922825010686,-5.058019368307171,33.98528251842074,0.7399978637695312,0.41046729312809305,0.13300037384033203,-1.0572067920909944,1.3232075397716585,-0.4621032091253312,0.7281039568059953,1.1956477111816426,37.73583208126029,-19.02970494260873,0.5951035829656615,5,0.26000022888183594,-0.4099998474121094,-3.445000648498535,-4.440000534057617,-1.6000022888183665,2,-0.01360360000665084,-1.7595041841105203,35.36000061035156,5.3078232290627385,35.880001068115234,-2.09095322867787,36.5099983215332,-0.01360360000665084
5456,2021-05-06,36.13999938964844,36.13999938964844,35.720001220703125,36.040000915527344,225570.0,0.0033314528139851696,7.4000915541313805,0.25640674517782386,55.253612046166175,58.348180607275424,0.2323114220684559,-0.3030013017732429,-2.9661545110569705,-5.108597558174395,32.490105269958505,0.4199981689453125,0.43416128096521334,0.23299942016601705,-0.9602462574320683,1.4262450977641024,-0.3636234186330256,0.8296222589650597,0.9958229013671911,60.927098780558666,3.0800563896175532,0.5966228387990428,5,0.1400012969970703,-0.4699993133544922,-3.559999942779541,-4.559999465942383,-2.1399993896484375,3,-0.026009923701831306,-1.4102468797683791,36.02000045776367,-1.7595041841105203,35.36000061035156,5.3078232290627385,35.880001068115234,-0.026009923701831306
5457,2021-05-07,36.43000030517578,36.43000030517578,36.02999877929688,36.34000015258789,270784.0,0.008024375219287005,7.888907726867981,0.9000152590218967,58.49389380294485,58.28965481814372,0.00035121803298920895,-0.5860316587106524,-3.080538729756512,-5.32167713470545,31.018379130763705,0.40000152587889914,0.5500101424142372,0.4995002746582031,-0.7164371208327722,1.7154376701491785,-0.108468423087281,1.1074689724036872,0.6291891430273466,100.0,38.67320594369582,0.6079686977454866,5,-0.14999961853027344,-0.41500091552734375,-3.7325005531311035,-4.850000381469727,-2.2299995422363352,4,-0.03678287514034173,7.4000915541313805,36.13999938964844,-1.4102468797683791,36.02000045776367,-1.7595041841105203,35.36000061035156,-0.03678287514034173
5458,2021-05-10,36.40999984741211,36.59000015258789,36.20000076293945,36.5099983215332,339228.0,-0.0005490106394764327,1.9999706564159747,-1.111092273131861,61.62361285990683,57.21515461476215,0.042014456381565424,-0.545981050572685,-2.8892702400613857,-5.215149124248562,29.45788894663302,0.3899993896484375,0.5885304526546378,0.4489997863769517,-0.7836419971967743,1.6816415699506777,-0.1673211054099113,1.0653206781638147,0.575622071691015,86.86128134945717,20.103870218492474,0.6163208917868628,5,-0.12999916076660156,-0.35000038146972656,-3.497499942779541,-4.829999923706055,-1.9799995422363281,0,-0.05822573306150258,7.888907726867981,36.43000030517578,7.4000915541313805,36.13999938964844,-1.4102468797683791,36.02000045776367,-0.05822573306150258
5459,2021-05-11,36.33000183105469,36.47999954223633,35.220001220703125,36.27000045776367,588922.0,-0.0021971441003207914,6.000052982378061,-0.600022888532845,62.313490462170066,56.450888972399106,0.011966114340346223,-0.44633717886507895,-2.6186389276664315,-5.046134548567039,27.32382484453013,1.2599983215332031,0.5775592044891624,0.3420017242431612,-0.8985006307456587,1.582504079231981,-0.2782494532512487,0.9622529017375712,0.5849952601124357,81.02200552992312,8.026434008664424,0.6202511774944097,5,-0.05000114440917969,-0.2700023651123047,-3.4125008583068848,-4.745000839233398,-2.3400001525878835,1,-0.06468489321158222,1.9999706564159747,36.40999984741211,7.888907726867981,36.43000030517578,7.4000915541313805,36.13999938964844,-0.06468489321158222
5460,2021-05-12,35.79999923706055,36.29999923706055,34.790000915527344,36.29999923706055,546520.0,-0.014588565022892408,5.0399932861328125,-8.333142602835526,51.88680263804728,56.00766010655645,0.34988228154102075,0.11641189917085626,-1.9124816514442529,-4.443185053574204,25.855341492459644,1.5400009155273438,0.5500239298319798,-0.2050008773803711,-1.424172138846572,1.0141703840858298,-0.8145865081134716,0.40458475335272936,1.0471980192880181,56.111041645915414,-15.657980681313951,0.6095856307330989,5,-0.03999900817871094,0.26000022888183594,-2.3899989128112793,-3.9599990844726562,-1.8299980163574219,2,-0.05083798138576878,6.000052982378061,36.33000183105469,1.9999706564159747,36.40999984741211,7.888907726867981,36.43000030517578,-0.05083798138576878
5461,2021-05-13,35.689998626708984,35.689998626708984,34.93000030517578,35.540000915527344,538606.0,-0.003072642812731896,9.133465578189771,-0.29999542236328125,46.26259045475914,54.68977366866688,0.3737749033835911,0.2718539191976106,-1.6323545144830973,-4.2590189235226354,24.21669231502466,0.8699989318847656,0.3883826172800724,-0.3350013732910142,-1.5173540998144759,0.8473513532324475,-0.926177736552745,0.25617498997071664,1.0337668491903074,49.99989403614215,-17.446354762306342,0.5911763632617304,5,1.9073486328125e-06,0.37000083923339844,-2.252498149871826,-3.8499984741210938,-1.5099983215332031,3,-0.035584211449458,5.0399932861328125,35.79999923706055,6.000052982378061,36.33000183105469,1.9999706564159747,36.40999984741211,-0.035584211449458
5462,2021-05-14,35.83000183105469,36.040000915527344,35.36999893188477,35.849998474121094,571116.0,0.003922757347514461,2.3499971389879293,-0.1333129879708044,45.154660582021194,54.05120193204492,0.14211535264511355,0.16139017009205503,-1.6299793965924607,-4.333987513768115,23.231898378431396,0.670001983642571,0.21756444931182273,-0.20849819183349894,-1.3745491889848722,0.9575528053178743,-0.7915236904091856,0.3745273067421877,0.7777377712222844,57.77785312985447,-5.321276960727026,0.5830254985756871,5,-0.1400012969970703,0.2299976348876953,-2.065001964569092,-3.795001983642578,-1.5800018310546875,4,-0.051074567053708164,9.133465578189771,35.689998626708984,5.0399932861328125,35.79999923706055,6.000052982378061,36.33000183105469,-0.051074567053708164
5463,2021-05-17,35.400001525878906,35.90999984741211,35.290000915527344,35.790000915527344,400931.0,-0.012001124286940223,-1.0327813492758335,19.503243037008776,31.9383060030316,52.151595665879526,0.5552587595033529,0.6183692561322545,-1.0773927097295015,-3.8497344062544983,22.088221036593726,0.6199989318847656,0.1440411701520361,-0.6354986190795913,-1.808106411667751,0.5371091735085685,-1.2218025153736676,-0.049194722785514955,1.09867375519309,36.09474000221207,-21.413973081518556,0.5863038962940784,5,0.28999900817871094,0.6599979400634766,-1.5450019836425781,-3.365001678466797,-1.3300018310546875,0,-0.03389832517555713,2.3499971389879293,35.83000183105469,9.133465578189771,35.689998626708984,5.0399932861328125,35.79999923706055,-0.03389832517555713
5464,2021-05-18,35.5,35.7400016784668,35.130001068115234,35.59000015258789,569111.0,0.0028248155313777,2.1281825562174164,0.2307699831761806,30.09049129393489,49.2241622381091,0.5332886242623687,0.5754392945609368,-1.084965138080598,-3.886683582546887,21.465674897737237,0.6100006103515625,0.05230374425547524,-0.5530000686645522,-1.6795056643847275,0.5735055270556231,-1.1162528665246398,0.010252729195535437,0.8961548191393192,47.01985918446229,-5.013995693366354,0.563252797860089,5,0.1900005340576172,0.5599994659423828,-1.359999656677246,-3.4449996948242188,-1.3899993896484446,1,-0.03014083647392163,-1.0327813492758335,35.400001525878906,2.3499971389879293,35.83000183105469,9.133465578189771,35.689998626708984,-0.03014083647392163
5465,2021-05-19,35.009998321533196,35.70000076293945,34.650001525878906,35.18000030517578,392429.0,-0.013802864182163477,-1.3595605789796277,1.8889077268682177,32.12556068686669,46.6543787537425,0.9666035673037143,1.123018727118378,-0.5566167910122175,-3.338556239229238,21.27801175927493,1.0499992370605469,0.028634022198403386,-1.0430017471313562,-2.1695073428515315,0.0835038485888191,-1.6062545449914438,-0.47974894927126854,1.2897872633894067,25.899061419396823,-24.44437512730068,0.563252797860089,5,0.6100025177002024,0.9850025177002024,-0.762498378753655,-2.9549980163574148,-0.759998321533196,2,-0.02913443850235875,2.1281825562174164,35.5,-1.0327813492758335,35.400001525878906,2.3499971389879293,35.83000183105469,-0.02913443850235875
5466,2021-05-20,35.130001068115234,35.290000915527344,34.740001678466804,35.09000015258789,341675.0,0.0034276707322271616,2.055546136565891,-0.23529675754514892,33.726468566575434,43.90244261636812,0.7691503702132323,1.0182033918683686,-0.589665239244944,-3.3989857629266282,20.484540275007184,0.5499992370605398,0.05873481095510158,-0.8994991302490263,-2.0839148115402466,0.28491655104219404,-1.4917069708946329,-0.30729128960341967,1.0378017920838758,34.53235633130249,-15.801935111804632,0.5922078406456095,5,0.48999977111816406,0.8649997711181641,-0.6425013542175293,-3.075000762939453,-1.0600013732910156,3,-0.03302020529868277,-1.3595605789796277,35.009998321533196,2.1281825562174164,35.5,-1.0327813492758335,35.400001525878906,-0.03302020529868277
5467,2021-05-21,35.29999923706055,35.43000030517578,34.950000762939446,35.18000030517578,440316.0,0.004839116532211252,1.5263062791748605,2.999904634751097,42.328031114959465,41.75848908915175,0.4715984688062207,0.8309517357795286,-0.6599142669559939,-3.509733419595193,19.29558712415406,0.47999954223633523,-0.008742881630965371,-0.6915008544921903,-1.9197519493796236,0.5367502403952429,-1.3056264019359034,-0.07737530704847728,0.746379516392949,51.58718865519633,-1.3707080643851057,0.6141255474437162,5,0.2650012969970703,0.6950016021728516,-0.7599987983703613,-2.964999198913574,-0.9500007629394602,4,-0.0317280157532952,2.055546136565891,35.130001068115234,-1.3595605789796277,35.009998321533196,2.1281825562174164,35.5,-0.0317280157532952
5468,2021-05-25,35.310001373291016,35.630001068115234,35.310001373291016,35.61999893188477,377832.0,0.00028334664154794353,-1.0645304193738925,-2.5833359824522955,49.235487562601136,40.30537765586631,0.32313333433327784,0.7831300971901243,-0.5628363625899198,-3.4674895827892556,17.736820297832164,0.3300018310546875,-0.08124904593140059,-0.6319988250732393,-1.8873970687970214,0.6233994186505427,-1.2596979469351268,-0.0042997032113518685,0.6246672019565125,60.550436240318895,1.6576261405126544,0.6276991218618906,5,0.16499900817871094,0.6849994659423828,-0.7725014686584473,-2.9300012588500977,-1.1500015258789062,1,-0.030019862137213527,1.5263062791748605,35.29999923706055,2.055546136565891,35.130001068115234,-1.3595605789796277,35.009998321533196,-0.030019862137213527
5469,2021-05-26,35.36999893188477,35.45000076293945,35.22999954223633,35.400001525878906,243179.0,0.0016991661359475607,2.3846063558202997,0.09678332348885062,37.82771321539729,38.7432566089052,0.1258757834834725,0.6235763619473857,-0.5067237845047643,-3.4660589798432184,15.557189875636091,0.220001220703125,-0.2065503649760032,-0.4885011672973576,-1.6554361636227313,0.6784338290280161,-1.071968665460048,0.0949663308653328,0.46189627941326705,68.57123134884228,6.712951919379989,0.5834674981626883,5,-0.02499771118164773,0.6250019073486257,-0.8299989700317454,-2.9899988174438548,-0.9300003051757884,2,-0.03675429110314876,-1.0645304193738925,35.310001373291016,1.5263062791748605,35.29999923706055,2.055546136565891,35.130001068115234,-0.03675429110314876
5470,2021-05-27,35.630001068115234,35.70000076293945,35.150001525878906,35.209999084472656,934069.0,0.0073509229313568625,-1.0370451478909555,-13.998855689768096,40.92532584333731,38.15022720763611,-0.17967083443127763,0.24790806236801188,-0.6364963435706485,-3.6706406734702846,13.11377780028214,0.5499992370605469,-0.35290162941906544,-0.14699916839599325,-1.1120104412474987,0.8180121044555122,-0.6295048048217495,0.335506468029763,0.10734264834927387,92.70835816862561,29.462771423918873,0.4825056364257537,5,-0.2849998474121094,0.36499977111816406,-1.090001106262207,-3.2500009536743164,-1.5300025939941477,3,-0.042660690771741394,2.3846063558202997,35.36999893188477,-1.0645304193738925,35.310001373291016,1.5263062791748605,35.29999923706055,-0.042660690771741394
5471,2021-05-28,35.709999084472656,35.83000183105469,35.529998779296875,35.72999954223633,306888.0,0.0022452431647275173,1.727238049000399,-0.04761991262568006,36.1538551826943,37.15013771882201,-0.2866810005423801,0.11223222485984508,-0.5942557568385354,-3.694350068069511,11.266025880993787,0.3000030517578125,-0.5062128338208964,-0.02800102233887003,-0.9328557638400525,0.8768537191623125,-0.4804283930894613,0.4244263484117212,-1.05999755859375,86.3633408037732,26.61991649241987,0.4524273707505925,5,-0.42999839782714844,0.2850017547607422,-1.1374993324279785,-3.3299989700317383,-1.8600006103515696,4,-0.04088488159910064,-1.0370451478909555,35.630001068115234,2.3846063558202997,35.36999893188477,-1.0645304193738925,35.310001373291016,-0.04088488159910064
5472,2021-05-31,35.86999893188477,36.400001525878906,35.720001220703125,35.810001373291016,251339.0,0.004480533506417528,-4.666719649044728,-2.9998092695025487,40.145988450122445,38.062102435165436,-0.49216724998542816,-0.10347857168785168,-0.6331179428076581,-3.8003915917044253,9.728883429156673,0.69000244140625,-0.5538416814865315,0.163998794555674,-0.6682565402053342,0.9962541293166822,-0.25212887282482654,0.5801264619361746,-1.1963973999023523,57.59979248046931,1.2334468058447143,0.4161276673805028,5,-0.3449974060058665,0.1250019073486257,-1.2524991035461497,-3.4899988174438548,-2.079998016357429,0,-0.05018119014942424,1.727238049000399,35.709999084472656,-1.0370451478909555,35.630001068115234,2.3846063558202997,35.36999893188477,-0.05018119014942424
5473,2021-06-01,36.27000045776367,36.52999877929688,35.97999954223633,36.0099983215332,363704.0,0.011151422854471793,-2.437498509882504,4.333545269582396,49.01958828816588,40.16533543452444,-0.8446000031155521,-0.4983130016575785,-0.9145075716260891,-4.131585647344963,9.518048172140137,0.6599998474121094,-0.5496371215369749,0.5445003509521484,-0.322472305324105,1.4114730072284019,0.11101402281401818,0.9779866790902787,-1.5273429260253906,81.15950442008152,26.7589207004089,0.4334863281381269,6,-0.6800003051757812,-0.27499961853027344,-1.6600008010864258,-3.890000343322754,-1.970001220703118,1,-0.05293636502371768,-4.666719649044728,35.86999893188477,1.727238049000399,35.709999084472656,-1.0370451478909555,35.630001068115234,-0.05293636502371768
5474,2021-06-02,35.7599983215332,36.5099983215332,35.61000061035156,36.33000183105469,264408.0,-0.01406126633012772,-1.06896279569421,-2.19230317791015,49.342092054409484,42.07828336425141,-0.3283702401630393,0.045526626252296865,-0.31935556380496166,-3.550412643642659,8.878387983294155,0.8999977111816406,-0.5629275099545055,0.014498329162599077,-0.8352567901672856,0.8642534484924838,-0.41037923050234326,0.4393758888275414,-0.9101003149414026,44.20275432747836,-9.569143822376688,0.424877559664941,6,-0.12499809265136008,0.2350025177001953,-0.9949989318847656,-3.3549985885620117,-1.4299964904785085,2,-0.04474268873658305,-2.437498509882504,36.27000045776367,-4.666719649044728,35.86999893188477,1.727238049000399,35.709999084472656,-0.04474268873658305
5475,2021-06-03,35.529998779296875,35.779998779296875,35.2599983215332,35.779998779296875,220487.0,-0.00643175483869729,3.160003662109375,0.43859379078187427,47.468362834796245,43.60516050516484,-0.01883194955670575,0.24973847241010105,-0.040907270955457875,-3.2504958299162396,8.015402807391311,0.5200004577636719,-0.4763329006947501,-0.19100112915039347,-1.0356727325461534,0.6536704742453665,-0.6133369308482699,0.23133467254748297,-0.5792947263427664,21.259870901079108,-31.626412213787436,0.42233580169787954,6,0.21000099182128906,0.46500205993652344,-0.17999839782714844,-2.754998207092285,-0.45999908447265625,3,-0.03067830537678007,-1.06896279569421,35.7599983215332,-2.437498509882504,36.27000045776367,-4.666719649044728,35.86999893188477,-0.03067830537678007
5476,2021-06-04,35.20000076293945,35.540000915527344,35.169998168945305,35.540000915527344,209558.0,-0.00928787018562216,1.176485767819719,1.3600006103515625,40.59700540775674,43.412824315475646,0.3599973002486223,0.5330322151281877,0.3305129573192147,-2.86695842349922,7.017347263518212,0.37000274658203836,-0.39457534091564384,-0.4739992141723661,-1.325089256039071,0.37709082769433877,-0.899544235105715,-0.04845419323901723,-0.1545390264047768,2.206072097746463,-47.99347302213483,0.4255450209333508,6,0.6399993896484375,0.7950000762939453,0.26999855041503906,-2.3050012588500906,0.3299980163574219,4,-0.031250064345922146,3.160003662109375,35.529998779296875,-1.06896279569421,35.7599983215332,-2.437498509882504,36.27000045776367,-0.031250064345922146
5477,2021-06-07,35.09000015258789,35.220001220703125,34.93000030517578,35.15999984741211,375648.0,-0.0031250172718001457,2.052601991647928,0.20588136296828194,44.88447016670089,42.929377938153394,0.48844176620428215,0.5665430515286118,0.4579778085402495,-2.7087836866688946,5.759152143985524,0.29000091552734375,-0.29169364852612745,-0.5169998168945327,-1.3275125864353328,0.2935129526462674,-0.9222562016649292,-0.11174343212413618,1.4399986267089915,9.999999999999956,-40.249404432011616,0.4052563847704,6,0.6399993896484375,0.6000003814697266,0.6475000381469727,-2.1649999618530273,0.34999847412109375,0,-0.035337750728831274,1.176485767819719,35.20000076293945,3.160003662109375,35.529998779296875,-1.06896279569421,35.7599983215332,-0.035337750728831274
5478,2021-06-08,34.290000915527344,34.59000015258789,33.27000045776367,33.59999847412109,713775.0,-0.022798496254823997,1.0465097023355394,-9.857220708446969,33.7801877279357,42.479652883991,1.2611629195059493,1.2644002930475438,1.2932628337964474,-1.8721181106679694,4.934684940855395,1.8199996948242188,-0.21876537408358843,-1.2109991073608413,-2.12698347187343,-0.29501474284825235,-1.6689912896171393,-0.7530069251045433,2.207997894287118,31.481516366710387,-18.3842463582354,0.45799218225629623,6,0.6099987030029297,0.6399993896484375,1.4474992752075195,-1.3650007247924805,1.3400001525878906,1,-0.014581510255183061,2.052601991647928,35.09000015258789,1.176485767819719,35.20000076293945,3.160003662109375,35.529998779296875,-0.014581510255183061
5479,2021-06-09,33.97999954223633,34.330001831054695,33.84000015258789,34.31999969482422,297134.0,-0.009040576407527534,1.722198086316993,-0.49275210084033105,35.49298741043542,41.87605972477967,1.512291259696184,1.4643989290402857,1.6318067526568996,-1.5145860855589177,5.467432586046408,0.490001678466804,-0.21534581587086166,-1.4035003662109347,-2.463336785314489,-0.34366394710738035,-1.9334185757627154,-0.873582156659154,2.3888793334960994,28.286835030190844,-23.59391761556313,0.5299182095517775,6,0.9200000762939453,0.9500007629394531,1.7800006866455078,-1.0549993515014648,1.3899993896484446,2,0.00941729544246983,1.0465097023355394,34.290000915527344,2.052601991647928,35.09000015258789,1.176485767819719,35.20000076293945,0.00941729544246983
5480,2021-06-10,33.97999954223633,34.009998321533196,33.689998626708984,34.0,322519.0,0.0,15.001144492136946,0.05882484937562409,33.23613085188967,41.551868132468044,1.4009495978309658,1.3924496543554454,1.6599705624271621,-1.4686486091097635,6.5655760352403645,0.31999969482421164,-0.24856175936818659,-1.3125003814697251,-2.5235177450061883,-0.10148301793326198,-1.9180090632379532,-0.7069916997014971,2.2649241967773506,31.27748640069101,-21.85597133668464,0.6055086817682298,6,0.9200000762939453,0.9500007629394531,1.9125003814697266,-1.0549993515014648,0.6000022888183665,3,0.010300244071025366,1.722198086316993,33.97999954223633,1.0465097023355394,34.290000915527344,2.052601991647928,35.09000015258789,0.010300244071025366
5481,2021-06-11,34.419998168945305,34.560001373291016,33.889999389648445,33.959999084472656,437150.0,0.012948753167641103,-1.2333456251669226,-22.999427808506226,38.10809612622716,41.32543565203524,0.8478850272863951,0.8984936200942784,1.2248151895177628,-1.8507432277291898,7.416572095622794,0.670001983642571,-0.24154313417950846,-0.8090017318725629,-2.064623494001225,0.4466200302560992,-1.4368126129368903,-0.18119085080823538,1.7059286388183708,58.97421852533606,5.4119720752466804,0.6278108810643308,6,0.48000144958496804,0.5100021362304759,1.5250024795532298,-1.4949979782104421,-0.4099998474121094,4,0.018884414888358902,15.001144492136946,33.97999954223633,1.722198086316993,33.97999954223633,1.0465097023355394,34.290000915527344,0.018884414888358902
5482,2021-06-14,34.0,34.610000610351555,34.0,34.360000610351555,329513.0,-0.012202155470311449,-2.3888865341414434,-0.7826115801170915,34.06323120888865,39.66361819878222,1.0892774534582585,1.2378271842087827,1.6480997971649032,-1.382040370879821,7.900270349921307,0.6100006103515554,-0.2771939842973623,-1.1374998092651367,-2.4728945387070667,0.19789492017679322,-1.8051971739861017,-0.46980244454417175,2.011689753763676,54.47757157538467,1.7249575637547707,0.6676973647209666,6,0.8899993896484375,0.9300003051757812,1.9750003814697266,-1.0749998092651367,0.6300010681152344,0,0.04499996409696694,-1.2333456251669226,34.419998168945305,15.001144492136946,33.97999954223633,1.722198086316993,33.97999954223633,0.04499996409696694
5483,2021-06-15,34.200000762939446,34.310001373291016,33.880001068115234,34.130001068115234,304308.0,0.005882375380571903,1.9655099839520138,-0.19444326707072543,36.23531565946665,38.207309710455235,0.6311392143507533,0.9942938283485958,1.4479744228772091,-1.5367884743428633,8.56242228414207,0.43000030517578125,-0.3080703174195776,-0.8774990081787166,-2.2698520234079,0.5148540070504666,-1.5736755157933118,-0.18132250056412147,1.7020214189842306,55.43489528263908,4.489770578112861,0.6961765076145934,6,0.3249988555908274,0.7299995422363352,1.9474992752075266,-1.2750005722045827,0.799999237060554,1,0.03625724666980856,-2.3888865341414434,34.0,-1.2333456251669226,34.419998168945305,15.001144492136946,33.97999954223633,0.03625724666980856
5484,2021-06-16,34.43000030517578,34.740001678466804,34.02000045776367,34.22999954223633,442348.0,0.006725132663902622,-1.322588584191152,2.85716621253435,35.781972742072924,36.90882192237487,0.21527811050276568,0.7167717109451388,1.2053685755606338,-1.7176627606596497,9.240684138445445,0.7200012207031321,-0.36488470895736214,-0.5939994812011733,-2.0001571434686056,0.812158181066259,-1.2970783123348895,0.10907934993254287,1.366741007781492,70.4761454957634,23.788756924424675,0.7030788311337158,6,-0.024999618530273438,0.4699993133544922,1.739999771118164,-1.505000114440918,0.8699989318847656,2,0.03485334743836921,1.9655099839520138,34.200000762939446,-2.3888865341414434,34.0,-1.2333456251669226,34.419998168945305,0.03485334743836921
5485,2021-06-17,33.990001678466804,34.299999237060554,33.919998168945305,34.259998321533196,309543.0,-0.012779512715915708,1.1714441416893664,-1.3499780655743248,31.222727609674664,35.867235500365744,0.46249126566287657,1.1346086576324694,1.6393161563754575,-1.2194217334470991,9.558311312848417,0.5100021362304759,-0.5054381506574614,-0.9829982757568274,-2.463326361833424,0.4973298103197692,-1.7231623187951257,-0.2428342327185291,1.7056700002827228,12.790759567786955,-27.684972122520662,0.740164043038298,6,0.25499916076659446,0.9099979400634695,2.1799983978271413,-1.0650014877319407,1.8499984741210866,3,0.04060009371203477,-1.322588584191152,34.43000030517578,1.9655099839520138,34.200000762939446,-2.3888865341414434,34.0,0.04060009371203477
5486,2021-06-18,33.970001220703125,34.529998779296875,33.860000610351555,33.97999954223633,890002.0,-0.0005884217939403635,-4.826082629824059,0.03703128090649832,28.6036227606902,34.058252455253445,0.3237093696876556,1.1207082790145648,1.6364669930920712,-1.1375104465864325,9.769283953614927,0.6699981689453196,-0.6252926673378099,-0.9449987411499023,-2.4889574622308928,0.5989599799310881,-1.716978101690401,-0.17301938060940358,1.6286436092069678,12.500054185975543,-24.74343106980386,0.7719793605404957,6,0.034999847412109375,0.9299983978271484,1.9399986267089844,-1.0450010299682617,1.3799972534179688,4,0.017957038222883526,1.1714441416893664,33.990001678466804,-1.322588584191152,34.43000030517578,1.9655099839520138,34.200000762939446,0.017957038222883526
5487,2021-06-21,34.18000030517578,34.31999969482422,33.540000915527344,33.81999969482422,301207.0,0.006181898054942403,1.4374985098824595,-36.00610454025181,25.411740840903562,33.12842502336098,-0.032349987953601556,0.8669483780046221,1.3984951265770036,-1.273689746270776,10.336697753542545,0.779998779296875,-0.7285649243066814,-0.678999710083005,-2.2452470322174847,0.8872476120514747,-1.4621233711502413,0.10412395098423133,1.3254987498484567,53.333248562336564,20.75071818390832,0.7831236610672391,6,-0.03999900817871094,0.7199993133544922,1.6949996948242188,-1.1999998092651367,1.0600013732910156,0,-0.004973726802946832,-4.826082629824059,33.970001220703125,1.1714441416893664,33.990001678466804,-1.322588584191152,34.43000030517578,-0.004973726802946832
5488,2021-06-22,34.25,34.27000045776367,34.02000045776367,34.220001220703125,211600.0,0.0020479723288246987,6.142888283378746,0.08332980121222397,30.18371652247214,32.53850603580951,-0.12138550572842632,0.7520208025272836,1.3059173765676633,-1.2680744778938333,11.223311035312214,0.25,-0.7866903643924275,-0.5559999465942411,-2.1297095667032906,1.0177096735148083,-1.3428547566487694,0.23085486346028716,1.1660791111338185,59.166552755639835,26.895024779720337,0.7868548100545262,6,-0.10999870300292969,0.6499996185302734,1.625,-1.0500001907348633,1.4000015258789062,1,0.011094921696795268,1.4374985098824595,34.18000030517578,-4.826082629824059,33.970001220703125,1.1714441416893664,33.990001678466804,0.011094921696795268
5489,2021-06-23,34.06999969482422,34.400001525878906,33.959999084472656,34.279998779296875,211242.0,-0.005255483362796576,-1.0465215308457976,-7.000254323499491,30.585090193372892,32.24394596264098,0.08127033491857816,0.8744692942530676,1.4611048217986564,-1.0108222036775345,11.9670640705233,0.44000244140625,-0.8698526088487739,-0.6710002899169893,-2.2539868719255978,0.9119862920916191,-1.46249358092129,0.12049300108731131,1.2602362701747936,53.53534575103459,19.050070120156533,0.7914932910043031,6,0.07000160217285156,0.8299999237060547,1.8050003051757812,-0.7950000762939453,3.1399993896484375,2,0.027296751203583547,6.142888283378746,34.25,1.4374985098824595,34.18000030517578,-4.826082629824059,33.970001220703125,0.027296751203583547
5490,2021-06-24,34.110000610351555,34.310001373291016,34.009998321533196,34.25,235107.0,0.0011740803018971402,1.3076968220899048,0.6666666666667005,34.293934187078406,31.820150191624453,0.06889432549582608,0.7533813007662999,1.4068828460311877,-0.9781427472334059,12.67934899315349,0.3000030517578196,-0.8413002479591469,-0.554999351501472,-2.1038589101548197,0.9938602071518758,-1.3294291308281458,0.21943042782520195,1.137825934358041,57.575850987584154,18.222294089031863,0.7744297793266732,6,0.030000686645514918,0.789999008178718,1.7649993896484446,-0.35000038146971946,3.279998779296882,3,0.03488708898902382,-1.0465215308457976,34.06999969482422,6.142888283378746,34.25,1.4374985098824595,34.18000030517578,0.03488708898902382
5491,2021-06-25,34.25,34.36999893188477,34.049999237060554,34.200000762939446,232079.0,0.004104350253396394,1.2069165099116268,-0.3571389645776893,37.99998474119425,32.25756725076952,-0.10924334269037672,0.5253280576816337,1.2594763813839052,-1.0525320847266784,13.20387265954403,0.31999969482421875,-0.7956720051108732,-0.34200000762939453,-1.8194594283762768,1.1354594131174878,-1.0807297180028357,0.3967297027440466,0.9187135012317569,82.55797448590337,37.8600414671767,0.7387297103734424,6,-0.10999870300292969,0.6499996185302734,1.5575008392333984,-0.33500003814697266,3.3400001525878906,4,0.04642336211935438,1.3076968220899048,34.110000610351555,-1.0465215308457976,34.06999969482422,6.142888283378746,34.25,0.04642336211935438
5492,2021-06-28,34.06999969482422,34.259998321533196,34.029998779296875,34.240001678466804,183134.0,-0.005255483362796576,1.1905211720468025,-3.400091554131039,46.1805307202632,33.362591146413585,0.09133554187710047,0.5940183088788515,1.4211210209933967,-0.8234291580454851,12.999524613607491,0.22999954223632102,-0.7437906184679761,-0.4320003509521513,-1.7966605807514,0.9326598788470974,-1.1143304658517792,0.25032976394747664,1.0227652846688144,25.0,-20.486959714962083,0.6823301148996247,6,0.07000160217285156,0.8299999237060547,1.7375011444091797,-0.01999950408935547,3.770000457763672,0,0.03756967392903521,1.2069165099116268,34.25,1.3076968220899048,34.110000610351555,-1.0465215308457976,34.06999969482422,0.03756967392903521
5493,2021-06-29,34.34999847412109,34.419998168945305,34.02000045776367,34.169998168945305,276689.0,0.008218338180361107,1.4999880790596318,-1.0588129698193207,56.49122149512312,35.66361878564138,-0.18455657954370253,0.17160063611012077,1.1288655982449072,-1.0568290943761625,12.51578680453268,0.3999977111816335,-0.7337511151530549,-0.056001472473148795,-1.1378003611102585,1.025797416163961,-0.5969009167917037,0.48489797184540606,0.6698559245027695,84.78264475146345,35.58659665371911,0.5408994443185542,6,-0.31499862670897727,0.5500011444091868,1.4300022125244212,-0.29999828338622336,3.7800025939941406,1,0.025909846983435125,1.1905211720468025,34.06999969482422,1.2069165099116268,34.25,1.3076968220899048,34.110000610351555,0.025909846983435125
5494,2021-06-30,34.15999984741211,34.470001220703125,33.759998321533196,34.330001831054695,443402.0,-0.0055312557539739515,2.155563090747287,-0.9444538634341089,52.960537873502375,38.078931037177796,-0.04121994499686821,0.24831671765911523,1.3141407522579698,-0.81335882785325,12.771804611094574,0.710002899169929,-0.668841856343704,-0.16600017547607138,-1.0435657870005173,0.7115654360483745,-0.6047829812382943,0.2727826302861516,0.7898603935773423,56.33801303439168,4.673990167390571,0.43878280576222417,6,-0.125,0.7399997711181641,1.5750007629394531,-0.1099996566772461,4.259998321533203,2,0.04361831630920454,1.4999880790596318,34.34999847412109,1.1905211720468025,34.06999969482422,1.2069165099116268,34.25,0.04361831630920454
5495,2021-07-01,34.439998626708984,34.509998321533196,34.200000762939446,34.290000915527344,266257.0,0.008196685613219845,1.13793557043459,-0.8823291820935343,50.34723096057752,40.49488750383194,-0.2801328238057934,-0.1238805250286319,1.0370881350244971,-1.051127340808904,13.554658330267522,0.34999847412108664,-0.6177431949342136,0.16849861145019673,-0.5061637714263298,0.8431609943267233,-0.168832579988063,0.5058298028884565,0.44266722295143524,90.66670735677178,38.27801639808989,0.33733119143826273,7,-0.41499900817871094,0.46000099182128906,1.2300024032592773,-0.3849983215332031,3.6100006103515625,3,0.08042974936751235,2.155563090747287,34.15999984741211,1.4999880790596318,34.34999847412109,1.1905211720468025,34.06999969482422,0.08042974936751235
5496,2021-07-02,34.09999847412109,34.59999847412109,34.09999847412109,34.470001220703125,470564.0,-0.00987224640375628,-1.7026826401632054,-2.4667226164136684,51.785689957247946,43.425326294536866,0.08967717557982269,0.13648234837163642,1.357123983309215,-0.6619826763891794,14.573914554825166,0.5,-0.5894195228875603,-0.11650142669678587,-0.6333447216945345,0.40034186830096274,-0.3749230741956566,0.14192022080208488,0.7181607598634656,40.47620128882248,-11.16708270199841,0.25842164749887286,7,0.07999992370605469,0.8000011444091868,1.570002555847175,-0.044998168945305395,4.040000915527351,4,0.09648096958198327,1.13793557043459,34.439998626708984,2.155563090747287,34.15999984741211,1.4999880790596318,34.34999847412109,0.09648096958198327
5497,2021-07-05,33.84999847412109,34.09999847412109,33.68000030517578,34.09000015258789,439913.0,-0.007331378627178808,2.230776002465019,0.6486483700022749,43.8595974616823,44.94486862111577,0.3217825091329942,0.30442963776138754,1.5690134992883245,-0.36507034825042695,15.614011380475118,0.4199981689453054,-0.5004582126128057,-0.30450134277344176,-0.6488676128445903,0.03986492729770674,-0.476684477809016,-0.1323182077378675,0.9062344088146332,18.478098618412787,-31.335364778821884,0.1721831350355733,7,0.29000091552735086,1.0500011444091868,1.7875022888183665,0.32500171661377664,4.440002441406257,0,0.1104874991745155,-1.7026826401632054,34.09999847412109,1.13793557043459,34.439998626708984,2.155563090747287,34.15999984741211,0.1104874991745155
5498,2021-07-06,33.790000915527344,34.18000030517578,33.34999847412109,33.81999969482422,380499.0,-0.0017724538049717076,1.2133382161458524,0.12499403957720365,38.059680247785124,45.77537862716159,0.34605899988514466,0.34261381196984786,1.5816806091693323,-0.25978947727851676,14.970813519330104,0.8300018310546946,-0.39604927980288807,-0.3394989013671861,-0.7137469219125308,0.034749119178158594,-0.5266229116398549,-0.1523748910945173,0.9067826704014976,35.20019531250057,-11.503887584460685,0.18712401027267148,7,0.1849975585937429,1.1099987030029297,1.9700002670288086,0.47499942779541016,3.9599990844726562,1,0.11985792031155196,2.230776002465019,33.84999847412109,-1.7026826401632054,34.09999847412109,1.13793557043459,34.439998626708984,0.11985792031155196
5499,2021-07-07,34.299999237060554,34.380001068115234,33.810001373291016,33.900001525878906,332909.0,0.015093172764575336,1.035708203622591,-13.333799593082638,55.63633488418547,48.1467564823957,-0.14291156512580017,-0.14986541272218545,1.005446096932225,-0.7193227498376089,14.139497254745054,0.5900001525878906,-0.2786149145439225,0.15449943542481037,-0.22019826423235145,0.5291971350819722,-0.03284941440377054,0.3418482852533913,0.33971302374168033,76.00006103515739,23.97319169564212,0.18734884982857988,7,-0.32500076293946734,0.5900001525878835,1.4925012588500906,-0.024999618530280543,3.5300025939941335,2,0.1116618634474027,1.2133382161458524,33.790000915527344,2.230776002465019,33.84999847412109,-1.7026826401632054,34.09999847412109,0.1116618634474027
5500,2021-07-08,34.330001831054695,34.380001068115234,33.900001525878906,34.080001831054695,450044.0,0.0008747112146207936,1.7428664850137354,0.6250035762991392,56.521763167642604,50.20473186311219,-0.15469272887609975,-0.16053286925821197,0.9010980392140411,-0.6957784338754749,13.121571255194354,0.4799995422363281,-0.19765822139265765,0.1670019149780373,-0.2078434066651056,0.5418472366211802,-0.020420745843537702,0.3544245757996123,0.2549219576259958,78.40026855468864,20.490604746824616,0.18742266082157152,7,-0.35500335693360796,0.19499778747557883,1.4849987030029226,0.17999839782714133,4.1199989318847585,3,0.11913766733885911,1.035708203622591,34.299999237060554,1.2133382161458524,33.790000915527344,2.230776002465019,33.84999847412109,0.11913766733885911
5501,2021-07-09,35.06999969482422,35.130001068115234,34.360000610351555,34.470001220703125,484895.0,0.021555427448306297,1.1388865341415024,2.399993896484375,63.52585419246527,52.13199002669019,-0.8561775767376716,-0.8952366783781542,0.11864380016653797,-1.377223042263509,12.407817661644039,0.7999992370605398,-0.08327853866188661,0.8744997024536119,0.3310423067501489,1.4179570981570748,0.6027710046018839,1.1462284003053398,-1.7999992370605469,96.62914124431816,36.56504318640191,0.27172869785172976,7,-0.8299999237060547,-0.6649990081787109,0.7975006103515625,-0.12999916076660156,3.049999237060554,4,0.0849728990067864,1.7428664850137354,34.330001831054695,1.035708203622591,34.299999237060554,1.2133382161458524,33.790000915527344,0.0849728990067864
5502,2021-07-12,35.529998779296875,35.720001220703125,35.049999237060554,35.2400016784668,257950.0,0.013116597903493732,-1.0000000000000213,0.4833297305545312,67.3913223757319,53.34311234675783,-1.215074432051388,-1.3014615911104315,-0.3799864387204792,-1.7688530263660454,11.950489121501102,0.670001983642571,0.024129008046998024,1.2579988479614244,0.459511439558419,2.0564862563644297,0.8587551437599217,1.657242552162927,-2.2227983093261727,91.98302864077829,30.491548990633277,0.3992437042015031,7,-0.9949989318847656,-1.0349979400634766,0.38750171661376953,-0.5899982452392578,2.6500015258789062,0,0.07345906839356253,1.1388865341415024,35.06999969482422,1.7428664850137354,34.330001831054695,1.035708203622591,34.299999237060554,0.07345906839356253
5503,2021-07-13,35.439998626708984,35.599998474121094,35.2599983215332,35.59000015258789,273200.0,-0.002533075026175724,3.0000448792747507,-0.517251811999316,69.0808048071662,55.134253117164924,-1.0663342034066545,-1.1739919397332557,-0.3101499391534688,-1.6077582819352614,11.33466390993925,0.3400001525878906,0.11081178559612681,1.1059988021850558,0.1533656084493913,2.05863199592072,0.6296822053172235,1.582315399052888,-2.036286126708987,85.34017715375629,21.898708219840152,0.4763165968678311,7,-0.904998779296875,-0.9449977874755859,0.2700014114379883,-0.024997711181640625,2.8600006103515625,1,0.08041767492255159,-1.0000000000000213,35.529998779296875,1.1388865341415024,35.06999969482422,1.7428664850137354,34.330001831054695,0.08041767492255159
5504,2021-07-14,35.630001068115234,35.689998626708984,35.2400016784668,35.40999984741211,185847.0,0.005361242911083419,1.6470693833587648,-1.466659885051625,70.32089406854445,57.35354901805013,-1.146449792617787,-1.3380883100637888,-0.501760185727619,-1.7256378554870722,11.40365866438392,0.4499969482421875,0.1845367624099623,1.2360012054443388,0.12064659597225358,2.351355814916424,0.6783239007082926,1.793678510180385,-2.1336370192871144,95.0549358418116,29.596235631029444,0.5576773047360437,7,-1.095001220703125,-1.095001220703125,-0.715001106262207,-0.3250007629394531,2.3199996948242188,2,0.059500389231869066,3.0000448792747507,35.439998626708984,-1.0000000000000213,35.529998779296875,1.1388865341415024,35.06999969482422,0.059500389231869066
5505,2021-07-15,35.36999893188477,35.630001068115234,35.220001220703125,35.599998474121094,150121.0,-0.007297281179795778,1.827539034239638,-1.0454466638923245,64.50777022853632,58.767113492637726,-0.8276948676886633,-1.0217868654625946,-0.2676972746701054,-1.3879056921431854,11.340651982511126,0.4099998474121094,0.20037322605814722,0.9069992065429773,-0.2720472929132356,2.08604570599919,0.3174759568148744,1.4965224562710802,-1.7846893961816548,74.2645491366453,10.515682634181921,0.5895232497281058,7,-0.8349990844726634,-0.8349990844726634,-0.4549989700317454,-0.06499862670899148,2.8400001525878835,3,0.06955055056426107,1.6470693833587648,35.630001068115234,3.0000448792747507,35.439998626708984,-1.0000000000000213,35.529998779296875,0.06955055056426107
5506,2021-07-16,34.580001831054695,35.47999954223633,34.419998168945305,35.43000030517578,247142.0,-0.022335231119216203,1.2315890072118236,3.695652895029357,55.704730060711064,60.083239336974266,0.04196409262286949,-0.19367679171411822,0.48277743892425207,-0.5132852373520578,11.503865868351717,1.0600013732910227,0.22685502936670332,0.0865020751953196,-1.0701949016690122,1.2431990520596514,-0.49184641323684275,0.664850563627482,-0.9093046279515775,12.307945115439363,-54.01494628638264,0.578348488432165,7,-0.04500198364258523,-0.04500198364258523,0.33499813079833274,0.7249984741210866,3.8999977111816335,4,0.11191436457384141,1.827539034239638,35.36999893188477,1.6470693833587648,35.630001068115234,3.0000448792747507,35.439998626708984,0.11191436457384141
5507,2021-07-19,34.009998321533196,34.389999389648445,33.75,34.389999389648445,206556.0,-0.01648361710060997,2.368408372233009,0.44706088267767347,46.428568566402596,61.01311581682065,0.7119159307276703,0.38255117239656755,0.9964711779866064,0.13888619653285872,11.590596283055374,0.8300018310546946,0.2302324715424433,-0.4750013351440501,-1.6438333391961422,0.693830668908042,-1.0594173371700961,0.10941466688199597,1.710002899169929,13.401984823786059,-48.496221739574835,0.5844160020260463,7,0.7250022888183665,0.5250015258789134,0.9050016403198313,1.2950019836425852,4.480003356933601,0,0.12084683367212512,1.2315890072118236,34.580001831054695,1.827539034239638,35.36999893188477,1.6470693833587648,35.630001068115234,0.12084683367212512
5508,2021-07-20,34.630001068115234,34.75,33.900001525878906,33.900001525878906,269726.0,0.01823001403059421,-1.3287644031040158,-1.9210460272046663,54.527947973139824,60.88996171559335,0.24987484889155098,-0.21873797662825467,0.3268469347244576,-0.3983412670026496,11.468964457309413,0.8499984741210938,0.27146761691089694,0.12600135803222656,-1.0390945029572407,1.2910972190216938,-0.45654657246250707,0.7085492885269602,1.0506001281738264,45.36091190992589,-16.52842944030173,0.5825479304947335,7,0.10499954223632812,-0.095001220703125,0.279998779296875,0.6749992370605469,4.340000152587898,1,0.10251224740299314,2.368408372233009,34.009998321533196,1.2315890072118236,34.580001831054695,1.827539034239638,35.36999893188477,0.10251224740299314
5509,2021-07-21,35.0,35.150001525878906,34.759998321533196,34.790000915527344,186164.0,0.010684346534006739,-1.8888669115568375,0.28767015912000626,55.303040702366324,60.75454810834044,-0.011607414526842774,-0.5433490390609208,-0.08691819195400541,-0.674270144889995,11.34067689294105,0.5200004577636719,0.37610835424700184,0.44950027465820597,-0.7168972364504427,1.6158977857668546,-0.1336984808961148,1.0326990302125267,0.6419891723632816,66.48932392645754,7.899734738309306,0.5831987555543229,7,-0.2649993896484375,-0.4650001525878906,-0.27250003814697266,0.30500030517578125,3.9599990844726562,2,0.09428569248744423,-1.3287644031040158,34.630001068115234,2.368408372233009,34.009998321533196,1.2315890072118236,34.580001831054695,0.09428569248744423
5510,2021-07-22,35.29999923706055,35.4900016784668,35.169998168945305,35.169998168945305,168869.0,0.008571406773158374,-3.9230904662691213,0.6190554041780538,61.45038529158042,60.52394045268656,-0.1782919680845083,-0.7901361695773019,-0.41101378878269657,-0.8835673323715341,11.233500393943299,0.4900016784667969,0.5228682436886132,0.6899995803833008,-0.502891661167709,1.8828908219343106,0.09355395960779589,1.2864452011588057,0.3041501518554668,89.0803299929187,27.0346260115194,0.5964456207755037,7,-0.5649986267089844,-0.7649993896484375,-0.6474990844726562,0.005001068115234375,4.299999237060547,3,0.0750708663782842,-1.8888669115568375,35.0,-1.3287644031040158,34.630001068115234,2.368408372233009,34.009998321533196,0.0750708663782842
5511,2021-07-23,35.84000015258789,35.93000030517578,35.41999816894531,35.41999816894531,176608.0,0.015297476691172651,-1.42857013106148,3.230757944775198,67.99277346296404,60.59076835126791,-0.6678091684912033,-1.2700255376784781,-0.9657868300021732,-1.3329567565403977,11.431415251666524,0.6300010681152344,0.5976058642595063,1.1505004882812528,-0.1485758341939558,2.4495768107564615,0.500962327043645,1.8000386495188607,-2.0900001525878906,95.87155321151968,27.145183321578813,0.6495381612376048,7,-1.0,-1.2000007629394531,-1.2674999237060547,-0.5349998474121094,3.700000762939453,4,0.0661272020589998,-3.9230904662691213,35.29999923706055,-1.8888669115568375,35.0,-1.3287644031040158,34.630001068115234,0.0661272020589998
5512,2021-07-26,35.349998474121094,35.7599983215332,35.310001373291016,35.70000076293945,156168.0,-0.013671921774012996,-1.0930261441967335,-0.8333348470949401,63.08721309796589,59.92481371691232,-0.23023761831876755,-0.7159182629003311,-0.5010691210289906,-0.7705595158204872,11.548696669573907,0.529998779296875,0.6643641650253258,0.596498870849608,-0.7001896448461693,1.8931873865453852,-0.051845386998280674,1.2448431286974966,-1.5563984680175764,71.42846404786603,-1.475177627164399,0.6483442578478903,7,-0.5099983215332031,-0.7099990844726562,-0.8974981307983398,-0.0449981689453125,3.7600021362304688,0,0.0885431740656688,-1.42857013106148,35.84000015258789,-3.9230904662691213,35.29999923706055,-1.8888669115568375,35.0,0.0885431740656688
5513,2021-07-27,35.2400016784668,35.45000076293945,35.15999984741211,35.22999954223633,172468.0,-0.0031116492334454238,-2.8666395402065,-0.0285773452060468,58.453251477507635,58.60618676235268,-0.16940899329337356,-0.5647826306596073,-0.404293452012368,-0.5968537294824756,11.892705742712147,0.29000091552734375,0.6445702600873631,0.44200191497802876,-0.8574652697402882,1.7414690996963458,-0.2077316773811333,1.0917355073371908,-1.4036736663818346,41.02585838694042,-30.185448459485535,0.6497335923591598,7,-0.40000152587890625,-0.6000022888183594,-0.720001220703125,0.06499862670898438,4.319999694824219,1,0.09222474021577276,-1.0930261441967335,35.349998474121094,-1.42857013106148,35.84000015258789,-3.9230904662691213,35.29999923706055,0.09222474021577276
5514,2021-07-28,35.650001525878906,35.650001525878906,35.0,35.27000045776367,270767.0,0.0116345013587964,2.4210510465291373,37.99199084668192,61.111103975503674,58.22877940090461,-0.6439965363137219,-0.9037684960321002,-0.8262465259233664,-0.9568791648198314,11.926752864160614,0.6500015258789062,0.5739642288515157,0.7775016784667983,-0.5386953104587633,2.09369866739236,0.11940318400401395,1.4356001729295826,-1.7718000679321264,69.89261425629834,-0.39242798176852034,0.6580984944627818,7,-0.8100013732910156,-1.0100021362304688,-1.1300010681152344,-0.345001220703125,4.399997711181641,2,0.09312761718717422,-2.8666395402065,35.2400016784668,-1.0930261441967335,35.349998474121094,-1.42857013106148,35.84000015258789,0.09312761718717422
5515,2021-07-29,37.209999084472656,37.38999938964844,35.720001220703125,35.83000183105469,525032.0,0.043758695422812854,-1.0874997019764918,3.631561511820509,65.8283928504921,59.35363082199138,-2.140654736694401,-2.366959540347608,-2.36451981727717,-2.482232395016659,12.69047320816456,1.7399978637695312,0.540789980240767,2.1989992141723604,0.5369156017073067,3.861082826637414,1.3679574079398336,3.0300410204048873,-3.290761649581299,92.46860455465394,24.461877592931316,0.831041806232527,7,-1.6399993896484375,-1.8400001525878906,-2.6899986267089844,-1.904998779296875,3.229999542236321,3,0.047030369337747624,2.4210510465291373,35.650001525878906,-2.8666395402065,35.2400016784668,-1.0930261441967335,35.349998474121094,0.047030369337747624
5516,2021-07-30,37.38999938964844,37.959999084472656,36.90999984741211,36.959999084472656,550042.0,0.004837417619042439,-2.962270397881039,0.31159504420081935,64.35184912644652,61.345106439774035,-2.101091162491514,-2.4114814068529427,-2.524124967686518,-2.603197290504994,13.48279523252875,1.0499992370605469,0.48933131670520424,2.2144994735717773,0.2999848829865144,4.12901406415704,1.2572421782791423,3.1717567688644124,-3.331931476566794,80.7432475971266,15.117945488487976,0.9572572952926328,7,-1.4599990844726562,-1.7350006103515625,-2.8699989318847656,-2.0849990844726562,3.3100013732910156,4,0.05910668950383835,-1.0874997019764918,37.209999084472656,2.4210510465291373,35.650001525878906,-2.8666395402065,35.2400016784668,0.05910668950383835
5517,2021-08-02,37.59000015258789,38.099998474121094,37.459999084472656,37.61999893188477,167321.0,0.005349044295379857,-3.4137749598800347,-0.06976455350332555,66.31259659745413,62.65451184247563,-1.9443315126410141,-2.442133799745463,-2.7064664331678614,-2.737929497332317,13.693019497379128,0.7099990844726562,0.4894482530850297,2.2275001525878935,0.13571341946293103,4.319286885712856,1.1816067860254122,3.2733935191503747,-3.2978163692227866,83.54843314309059,19.57352781376958,1.0458933665624826,8,-1.1600017547607422,-1.8650016784667969,-3.0699996948242188,-2.2849998474121094,3.1699981689453125,0,0.051875518888637284,-2.962270397881039,37.38999938964844,-1.0874997019764918,37.209999084472656,2.4210510465291373,35.650001525878906,0.051875518888637284
5518,2021-08-03,37.84000015258789,37.95000076293945,37.36999893188477,37.599998474121094,328155.0,0.006650704947730235,1.5217311982219996,-8.000381485247342,66.61653065696527,63.91156628187551,-1.8898457108998699,-2.501409507266956,-2.935860465487302,-2.9179898427843938,13.39864315128716,0.5800018310546804,0.6030692742139294,2.2750001907348647,0.04463110659487768,4.505369274874852,1.1598156486648676,3.3901847328048618,-3.2431911939623106,91.6129532416329,30.265360805022745,1.1151845420699942,8,-1.2900009155273438,-2.115001678466797,-3.3199996948242188,-2.5349998474121094,2.450000762939453,1,0.033562379826703514,-3.4137749598800347,37.59000015258789,-2.962270397881039,37.38999938964844,-1.0874997019764918,37.209999084472656,0.033562379826703514
5519,2021-08-04,38.13000106811523,38.38999938964844,37.66999816894531,37.9900016784668,198573.0,0.007663871943919709,1.1818349960118835,0.5833267106413119,70.65869768068686,64.93471210288735,-1.8876734731374327,-2.6243142395259795,-3.2033949235031187,-3.132620985071256,13.645675360239961,0.720001220703125,0.8406708892772485,2.3735010147094684,-0.048966315347691136,4.795968344766628,1.1622673496808886,3.584734679738048,-3.252936948250003,90.26222847051939,29.286615335967824,1.2112336650285782,8,-1.4350013732910085,-2.2600021362304616,-3.662501335144036,-2.825000762939446,2.3600006103515696,2,0.03750328521159085,1.5217311982219996,37.84000015258789,-3.4137749598800347,37.59000015258789,-2.962270397881039,37.38999938964844,0.03750328521159085
5520,2021-08-05,38.41999816894531,38.61999893188477,38.0099983215332,38.0099983215332,211736.0,0.007605483679689273,-1.9756138408433621,2.9285831062671788,81.06793000216027,66.38750727390915,-1.8869939730547713,-2.732273440289802,-3.475474493841155,-3.340485687378603,13.96475360065628,0.6100006103515696,1.0134963766343432,2.458998298645021,-0.14049859055599256,5.0584951878460345,1.1592498540445177,3.758746743245524,-3.191640522101764,88.3040426889388,20.29769111591709,1.2997484446005068,8,-1.6099987030029297,-2.434999465942383,-3.952498435974121,-3.1149978637695312,2.19000244140625,3,0.042425849708466634,1.1818349960118835,38.13000106811523,1.5217311982219996,37.84000015258789,-3.4137749598800347,37.59000015258789,0.042425849708466634
5521,2021-08-06,38.04999923706055,38.52999877929688,37.900001525878906,38.41999816894531,202858.0,-0.009630373490851274,1.1355833575792569,-0.9024367550870402,83.77929600285785,68.68662759667491,-1.3080998668958301,-2.242550198036483,-3.094067000454203,-2.8954202112091565,15.719041373831427,0.6299972534179759,1.1650759947502465,1.9399993896484347,-0.7831408852094697,4.663139664506339,0.5784292522194789,3.3015695270773904,-2.4146446360120493,54.40002441406193,-19.666024413756674,1.3615701374289528,8,-1.239999771118164,-2.065000534057617,-3.5874996185302734,-2.7449989318847656,2.8500022888183594,4,0.06281207457477644,-1.9756138408433621,38.41999816894531,1.1818349960118835,38.13000106811523,1.5217311982219996,37.84000015258789,0.06281207457477644
5522,2021-08-09,38.13999938964844,38.22000122070313,37.93000030517578,38.02000045776367,230119.0,0.0023653128618259522,1.071415920763968,-0.3243223737795511,82.20186003473128,71.32536188081087,-1.0736215564842908,-2.241935158518622,-3.1765356245361716,-2.9117827991329506,16.942110135288214,0.29000091552735086,1.2750500948635448,1.8994995117187514,-0.9536606305128714,4.752659653950374,0.47291944060293645,3.3260795828345664,-2.1464874688995863,61.60003662109318,-15.43206772394258,1.4265800711158128,8,-1.3299999237060547,-2.155000686645508,-3.6000003814697266,-2.8349990844726562,2.8699989318847656,0,0.06712116974983018,1.1355833575792569,38.04999923706055,-1.9756138408433621,38.41999816894531,1.1818349960118835,38.13000106811523,0.06712116974983018
5523,2021-08-10,38.290000915527344,38.61000061035156,38.150001525878906,38.18000030517578,262781.0,0.003932918937581853,-4.411812225114442,0.916679912261182,81.4531893229235,73.58559358607974,-0.8330909957550361,-2.2846070724269154,-3.3300025249012677,-2.9913170885817664,18.339003992352445,0.470001220703125,1.3138201503429485,1.9070009231567369,-1.0602238970338291,4.874225743347303,0.42338851306145386,3.39061333325202,-1.981310553442185,65.26339459598324,-12.561058046443577,1.4836124100952843,8,-1.1200008392333984,-2.305002212524414,-3.7700014114379883,-2.9850006103515625,2.1100006103515625,1,0.06450763507305712,1.071415920763968,38.13999938964844,1.1355833575792569,38.04999923706055,-1.9756138408433621,38.41999816894531,0.06450763507305712
5524,2021-08-11,37.75,38.45000076293945,37.7400016784668,38.2599983215332,184055.0,-0.014102922502369664,-1.679267283261957,-4.636322652240255,72.39489876402355,74.31520535424993,0.04036619468704572,-1.6628952025805148,-2.7833718815647757,-2.3981230714872837,19.407937080393054,0.7099990844726562,1.417739987473901,1.2610000610351548,-1.744187445217662,4.266187567287972,-0.24159369209125714,2.763593814161567,-1.1639526095388888,1.1361764476387726,-72.15538523747895,1.50259375312641,8,0.0149993896484375,-1.5650005340576172,-3.3125009536743164,-2.4449996948242188,3.0699996948242188,2,0.06728479246430052,-4.411812225114442,38.290000915527344,1.071415920763968,38.13999938964844,1.1355833575792569,38.04999923706055,0.06728479246430052
5525,2021-08-12,37.83000183105469,37.93000030517578,37.560001373291016,37.810001373291016,200216.0,0.0021192538027732244,2.3636663140920047,-0.03921671291690664,69.86030284594786,74.92725576752784,0.06432506060059495,-1.632868298447974,-2.8482629588227013,-2.441650112184405,20.4621858874086,0.3699989318847656,1.5904616995506444,1.2180017471313462,-1.7957042721046719,4.231707766367364,-0.28885126248665927,2.7248547567493517,-0.9998802556227346,25.714347995102653,-42.87361838163682,1.5068530096180082,8,0.16499710083008523,-1.6450023651123047,-3.397502899169922,-2.5250015258789062,2.279998779296875,3,0.07031455772303219,-1.679267283261957,37.75,-4.411812225114442,38.290000915527344,1.071415920763968,38.13999938964844,0.07031455772303219
5526,2021-08-13,38.45000076293945,39.72999954223633,38.45000076293945,38.84000015258789,375855.0,0.01638908014473861,-5.56410657693963,-19.499523173755485,80.155690249284,76.46537728439782,-0.4352738930257445,-2.0533471457960957,-3.4349966941299357,-3.0232743763719157,22.399483113459013,1.8999977111816406,1.7463725147653832,1.644500732421875,-1.3163632548936945,4.6053647197374445,0.16406873876409378,3.124932726079656,-1.4050939047331639,41.01383136562762,-26.09061455669231,1.4804319936577837,8,0.09999847412109375,-1.710000991821289,-4.2000017166137695,-3.145000457763672,0.9500007629394531,4,0.0561768479727589,2.3636663140920047,37.83000183105469,-1.679267283261957,37.75,-4.411812225114442,38.290000915527344,0.0561768479727589
5527,2021-08-16,38.11999893188477,38.75,37.86999893188477,38.400001525878906,224892.0,-0.00858262222384032,-1.2564054911895688,0.7179564928205147,76.86564296145743,77.6041675404525,-0.02479274373999374,-1.4752854767716812,-3.0713322693171605,-2.6680833071310133,23.211517612541012,0.8800010681152273,1.7403064383549847,1.108998870849618,-1.59423004345863,3.812227785157866,-0.24261558630450253,2.4606133280037383,-0.6991790979142749,25.80636088121372,-42.75460106421164,1.3516144571541229,8,0.5250015258788991,-1.3799991607666087,-3.797498703002937,-2.8149986267089915,0.950000762939446,0,0.07292766715344401,-5.56410657693963,38.45000076293945,2.3636663140920047,37.83000183105469,-1.679267283261957,37.75,0.07292766715344401
5528,2021-08-17,38.18000030517578,38.290000915527344,37.91999816894531,37.9900016784668,353885.0,0.0015740129845811524,-1.242402524592817,-0.67856023759896,75.24947804912969,78.11425424805726,-0.03519421916880816,-1.3235525938453492,-3.0704894656054975,-2.689038048379814,24.677860189586628,0.37000274658203125,1.744422487493651,0.9915002822875962,-1.5122927061425528,3.4952932707177453,-0.2603962119274783,2.2433967765026708,-0.43589531204806775,28.57140345819299,-38.17614430651305,1.251896494215073,8,0.4650001525878906,-1.4400005340576172,-3.6649999618530273,-2.875,1.509998321533196,1,0.07412252471809899,-1.2564054911895688,38.11999893188477,-5.56410657693963,38.45000076293945,2.3636663140920047,37.83000183105469,0.07412252471809899
5529,2021-08-18,38.29999923706055,38.5099983215332,38.11000061035156,38.25,204928.0,0.0031429788089472055,-1.4242431248338285,0.2631557813158793,65.26609357218805,76.35849464472702,-0.14364922802478475,-1.2476135200515728,-3.1170015474772654,-2.7708121919589743,26.90220470682244,0.3999977111816406,1.7223944762198116,0.9464992523193345,-1.3786063012337664,3.2716048058724354,-0.21605352445721593,2.109052029095885,-0.43000030517577414,34.101312819503136,-28.17851236557567,1.1625527767765496,8,0.345001220703125,-1.5599994659423828,-3.784998893737793,-3.299999237060547,1.8600006103515625,2,0.05483034805876219,-1.242402524592817,38.18000030517578,-1.2564054911895688,38.11999893188477,-5.56410657693963,38.45000076293945,0.05483034805876219
5530,2021-08-19,37.95000076293945,38.08000183105469,37.38999938964844,37.95000076293945,309993.0,-0.009138341542900608,4.307667478505825,0.0,57.486646015632125,73.43708909059083,0.14826009973147336,-0.7261334922849016,-2.696068096536621,-2.384715143864753,28.79518697799145,0.9099998474121094,1.6707503320760964,0.4640007019042969,-1.6618736158311904,2.589875019639784,-0.5989364569634503,1.526937860772044,1.779998779296875,23.93168105872514,-34.5250001329128,1.0629371588677452,8,0.6099987030029297,-1.210000991821289,-3.4150009155273438,-3.020000457763672,1.5900001525878906,3,0.07562579378621503,-1.4242431248338285,38.29999923706055,-1.242402524592817,38.18000030517578,-1.2564054911895688,38.11999893188477,0.07562579378621503
5531,2021-08-20,38.209999084472656,38.290000915527344,37.81999969482422,38.02999877929688,164553.0,0.0068510755284914016,1.7646808033209918,100.0,58.15788232058123,70.76553601124083,-0.09683912769164493,-0.8426782220696438,-2.894832353492049,-2.621106931320483,30.267672332695717,0.470001220703125,1.567431453687675,0.6054990768432589,-1.394547596865209,2.6055457505517268,-0.39452426001097507,1.6055224136974928,1.4732004547119146,60.29406814841409,4.804312167269039,1.0000233368542344,8,0.35000038146972656,-1.4699993133544922,-3.674999237060547,-3.279998779296875,0.94000244140625,4,0.049725243951942666,4.307667478505825,37.95000076293945,-1.4242431248338285,38.29999923706055,-1.242402524592817,38.18000030517578,0.049725243951942666
5532,2021-08-23,38.47999954223633,38.68999862670898,38.150001525878906,38.47999954223633,167136.0,0.0070662251827531275,1.5714259763851577,0.0,58.376956031116784,68.20151008992896,-0.3503854083852076,-0.9129722866072711,-3.0856589361747666,-2.864094466811821,32.1033202604537,0.539997100830071,1.3757158283782118,0.7189994812011733,-1.0096911548458678,2.4476901172482144,-0.1453458368223508,1.5833447992246974,1.157335993957517,83.84621479105763,31.56566947284439,0.8643453180235211,8,0.07999992370605469,-1.739999771118164,-3.9449996948242188,-3.549999237060547,-0.13000106811523438,0,0.023908575742906946,1.7646808033209918,38.209999084472656,4.307667478505825,37.95000076293945,-1.4242431248338285,38.29999923706055,0.023908575742906946
5533,2021-08-24,38.4900016784668,38.86000061035156,38.45000076293945,38.68000030517578,130010.0,0.0002599307783122118,-2.0370307577106206,-100.0,55.0847530684599,66.27816056819968,-0.36770170382143874,-0.7030544686097002,-3.021186186650617,-2.8496253699564065,34.32048582710811,0.4099998474121094,1.1922229638810364,0.5665016174316406,-0.7184435389077706,1.8514467737710518,-0.07597096073806853,1.2089741956013498,1.102387134796139,74.83002553509519,26.223945982953254,0.6424725781697065,8,0.06999778747558594,-1.6750011444091797,-3.855001449584961,-3.5600013732910156,0.6499977111816406,1,0.015068796858013656,1.5714259763851577,38.47999954223633,1.7646808033209918,38.209999084472656,4.307667478505825,37.95000076293945,0.015068796858013656
5534,2021-08-25,38.97000122070313,39.25,38.709999084472656,38.86999893188477,195707.0,0.012470759192116931,-1.5714207863687926,-0.5263316401309053,57.37268842848943,64.89064785514874,-0.7335895870507798,-0.9713780584534106,-3.4270124027982902,-3.3096185868744428,36.48184941632165,0.7599983215332031,1.041409677931,0.8805011749267635,0.05742626633887227,1.7035760835146547,0.46896372063281433,1.2920386292207127,0.5783398040875127,84.94630712814956,39.653141580202984,0.4115374542939471,8,-0.4100017547607493,-1.7250022888183665,-4.335000991821296,-4.040000915527351,0.6199989318847585,2,0.01847568343475814,-2.0370307577106206,38.4900016784668,1.5714259763851577,38.47999954223633,1.7646808033209918,38.209999084472656,0.01847568343475814
5535,2021-08-26,38.959999084472656,38.97999954223633,38.72999954223633,38.790000915527344,138808.0,-0.0002566624561757269,1.380962761126249,1.699942780850658,63.501455128720316,63.04017728619721,-0.6106579013036892,-0.868053681470748,-3.3272392318600055,-3.2735573511213545,36.90304365676474,0.25,0.888275305576137,0.7829990386962891,-0.018186935493858414,1.5841850128864365,0.3824060516012153,1.1835920257913628,0.5451751076151439,79.72022002528904,34.1092786378351,0.4005929870950748,8,-0.6399993896484375,-1.5949993133544922,-4.32499885559082,-4.029998779296875,-0.279998779296875,3,0.03080084166166497,-1.5714207863687926,38.97000122070313,-2.0370307577106206,38.4900016784668,1.5714259763851577,38.47999954223633,0.03080084166166497
5536,2021-08-27,39.599998474121094,39.650001525878906,38.86999893188477,38.88999938964844,253830.0,0.016427089442707654,-1.0800069173177287,4.176510187595368,68.62240975626845,62.124262485620655,-1.1961646064374492,-1.4060871345146424,-3.8675350805300184,-3.8916547988509222,37.07047312532765,0.7800025939941335,0.8429960221244812,1.3124984741210923,0.3710136690288621,2.2539832792133225,0.8417560715749772,1.7832408766672074,-2.2099990844726562,96.66646321614584,50.885435974464215,0.4707424025461152,8,-1.0799980163574219,-2.2349987030029297,-4.964998245239258,-4.69999885559082,-0.979999542236321,4,-0.001515089921858448,1.380962761126249,38.959999084472656,-1.5714207863687926,38.97000122070313,-2.0370307577106206,38.4900016784668,-0.001515089921858448
5537,2021-08-30,39.540000915527344,39.68999862670898,39.43000030517578,39.5099983215332,132088.0,-0.001515089921858448,-1.7368442186840458,0.042257229129280795,66.31853005740967,61.13193493098511,-1.0209173718028381,-1.2569546825569589,-3.713245420716575,-3.8133945596746983,37.15247462647725,0.259998321533196,0.8241919184437947,1.155000877380374,0.11855988822293284,2.191441866537815,0.6367803828016534,1.6732213719590945,-2.104801483154297,87.90338954894253,42.744918069536226,0.5182204945787188,8,-1.0000019073486328,-2.1750011444091797,-4.80000114440918,-4.64000129699707,-0.5600013732910156,0,-0.00986341377385469,-1.0800069173177287,39.599998474121094,1.380962761126249,38.959999084472656,-1.5714207863687926,38.97000122070313,-0.00986341377385469
5538,2021-08-31,39.11000061035156,39.900001525878906,38.709999084472656,39.63000106811523,416222.0,-0.010875070693458722,1.2452847163992184,-17.33184996821337,68.27957209775465,61.46676587827027,-0.4974337982350292,-0.7662149749075269,-3.1942622012097104,-3.364891857014392,36.98862862915758,1.19000244140625,0.68089574698935,0.6615005493164077,-0.3898597760494411,1.7128608746822565,0.13582038663348328,1.187180711999332,-1.5846092102050804,33.61350464173975,-16.406550427577734,0.5256801626829231,8,-0.4650001525878906,-1.6599998474121094,-4.370000839233398,-4.210000991821289,-0.6599998474121094,1,-0.019432424555608785,-1.7368442186840458,39.540000915527344,-1.0800069173177287,39.599998474121094,1.380962761126249,38.959999084472656,-0.019432424555608785
5539,2021-09-01,39.560001373291016,40.040000915527344,39.38999938964844,39.38999938964844,291428.0,0.011506028021394332,-6.646987546280713,-0.3269266038220343,71.14913786912324,62.984820528658176,-0.8380356849380135,-1.163230121121579,-3.542413531067993,-3.7934260053052213,36.51865380213657,0.9300003051757812,0.5856117527191174,1.040001296997069,-0.11002859280617372,2.1900311868003115,0.46498635209545114,1.6150162418986866,-1.8921333656005856,63.909858540894646,10.368526312368964,0.5750149449016208,9,-0.6300010681152344,-2.0400009155273438,-4.820001602172852,-4.660001754760742,-0.5200004577636719,2,-0.010616834405019593,1.2452847163992184,39.11000061035156,-1.7368442186840458,39.540000915527344,-1.0800069173177287,39.599998474121094,-0.010616834405019593
5540,2021-09-02,40.04999923706055,40.099998474121094,39.52999877929688,39.52999877929688,223400.0,0.01238619430636212,-1.1923045886366463,3.058790530685474,70.20200560645031,64.3230564493103,-1.1162028664090329,-1.607255996524195,-3.9240577754505637,-4.253620819125601,35.87289459120123,0.5699996948242116,0.5221925974190782,1.4484991073608384,0.11234173979993756,2.7846564749217393,0.780420423580388,2.116577791141289,-2.192360596743164,96.40293100609254,39.57184577212889,0.66807868378045,9,-0.9249992370605469,-2.1399993896484375,-5.309999465942383,-5.149999618530273,-0.9500007629394531,3,-0.011485620305505373,-6.646987546280713,39.560001373291016,1.2452847163992184,39.11000061035156,-1.7368442186840458,39.540000915527344,-0.011485620305505373
5541,2021-09-03,40.43999862670898,40.459999084472656,40.0099983215332,40.040000915527344,282983.0,0.009737812661118506,1.0454643974926956,0.7692256904962739,78.85574169353703,66.59847707846811,-1.2925348319554573,-1.9067838313704115,-4.20345099109926,-4.608532378904393,35.49544510165734,0.4500007629394531,0.5547154700280146,1.7189985275268498,0.1786245427588753,3.2593725122948243,0.948811535142859,2.4891855199108406,-2.35812400301122,98.85711669921834,36.52767417905112,0.770186992383989,9,-0.9849987030029226,-1.7549991607665945,-4.969999313354485,-5.109998703002923,-0.9199981689453054,4,-0.0435212260460065,-1.1923045886366463,40.04999923706055,-6.646987546280713,39.560001373291016,1.2452847163992184,39.11000061035156,-0.0435212260460065
5542,2021-09-06,40.70000076293945,40.84000015258789,40.40999984741211,40.47000122070313,169363.0,0.006429330985653348,-1.4571285326590446,0.5750021457794826,79.85784368228785,69.35104270222678,-1.3460663680403115,-2.071363347214742,-4.341742410449754,-4.835889704412352,35.20262550789368,0.43000030517578125,0.6647550616948195,1.8510005950927706,0.10251111089741016,3.599490079288131,0.9767558529950904,2.725245337190451,-2.3327512039487104,93.42726199793326,25.71943183564356,0.874244742097681,9,-0.9250011444091797,-1.595001220703125,-4.907501220703125,-5.085000991821289,-0.8899993896484375,0,-0.051105695136710816,1.0454643974926956,40.43999862670898,-1.1923045886366463,40.04999923706055,-6.646987546280713,39.560001373291016,-0.051105695136710816
5543,2021-09-07,40.7599983215332,40.9900016784668,40.599998474121094,40.599998474121094,245951.0,0.0014741414611565418,-3.875044703526214,0.6956528950292952,79.56732488597152,71.81711341972478,-1.1736212240673467,-2.041495547332147,-4.285849242521749,-4.86096540142313,34.6256407189439,0.3900032043457031,0.7683178811222859,1.7874982833862276,-0.13500901220677974,3.710005578979235,0.8262446355897239,2.7487519311827313,-2.0465636794388615,85.62481075552355,13.101454540093414,0.961253647796504,9,-0.9099979400634766,-1.5799980163574219,-4.682499885559082,-5.07499885559082,-0.789997100830071,1,-0.04367023681540527,-1.4571285326590446,40.70000076293945,1.0454643974926956,40.43999862670898,-1.1923045886366463,40.04999923706055,-0.04367023681540527
5544,2021-09-08,40.290000915527344,40.59000015258789,39.86999893188477,40.59000015258789,288457.0,-0.011530849493621376,3.800020345103776,-1.874997019764919,77.33648254194603,73.35433868786097,-0.5550615233273319,-1.4455657644261564,-3.6969079444481565,-4.35347483506407,34.3658765986525,0.8899993896484304,0.8524582649502292,1.1905008316040053,-0.7275510813493824,3.108552744557393,0.23147487512731146,2.149526788080699,-1.2123155476134073,52.05483747070373,-25.515599052536615,0.9590259564766922,9,-0.4400005340576172,-1.1000003814697266,-4.152502059936523,-4.605001449584961,0.23999786376953836,2,-0.045668903221066315,-3.875044703526214,40.7599983215332,-1.4571285326590446,40.70000076293945,1.0454643974926956,40.43999862670898,-0.045668903221066315
5545,2021-09-09,40.4900016784668,40.68999862670898,39.90999984741211,40.06999969482422,235253.0,0.004964029744223053,-1.1081000273213992,-1.4000101725519118,77.01426534942007,74.28676708710003,-0.5757544629543503,-1.5136751908548263,-3.782215002145591,-4.512203353016247,34.44393535624517,0.7799987792968679,0.971225357107933,1.2575016021728516,-0.6587982221709083,3.1738014265166115,0.29935169000096806,2.215651514344735,-1.1063457008644022,55.357252334793074,-23.39065054862172,0.9581499121718806,9,-0.6400012969970703,-1.3000011444091797,-4.207502365112305,-4.660001754760742,-0.14000320434570312,3,-0.03581132879306803,3.800020345103776,40.290000915527344,-3.875044703526214,40.7599983215332,-1.4571285326590446,40.70000076293945,-0.03581132879306803
5546,2021-09-10,40.61000061035156,40.72000122070313,40.459999084472656,40.54999923706055,234400.0,0.002963668236857231,-1.1666693157435226,0.14285973787704018,76.16711577664776,75.38105438923759,-0.6005748270198339,-1.5426475888159743,-3.7728001968782863,-4.599233868178828,33.1965065309927,0.26000213623047586,1.0579279859074262,1.2695005416870089,-0.7037359879284821,3.2427370713025,0.2828822768792634,2.2561188064947544,-0.9693293206108606,66.07141640724497,-11.534571971111873,0.9866182648077448,9,-0.7600002288818359,-1.4200000762939453,-4.212501525878906,-4.665000915527344,-0.25,4,-0.037183011906815056,-1.1081000273213992,40.4900016784668,3.800020345103776,40.290000915527344,-3.875044703526214,40.7599983215332,-0.037183011906815056
5547,2021-09-13,40.900001525878906,41.02999877929688,40.63999938964844,40.72999954223633,236457.0,0.007141120688715752,-1.2285533672657925,2.8333015449170325,77.70118168066112,76.42789989844944,-0.7569760803335583,-1.7009052864289913,-3.9192898280882815,-4.86159025863337,32.87115017633683,0.4199981689453196,1.1417813382216124,1.4205013275146499,-0.5821756944334737,3.4231783494627734,0.4191628165405916,2.421839838488708,-1.0434373739420266,88.79333874844967,10.388577093308797,1.0013385109740605,9,-0.69000244140625,-1.69000244140625,-4.50250244140625,-4.9550018310546875,-0.3400001525878906,0,-0.03374085615234168,-1.1666693157435226,40.61000061035156,-1.1081000273213992,40.4900016784668,3.800020345103776,40.290000915527344,-0.03374085615234168
5548,2021-09-14,41.0099983215332,41.20000076293945,40.86999893188477,40.91999816894531,292085.0,0.002689408106371305,-2.47372859236672,0.5294064849096825,75.62815635689907,76.92556861931341,-0.6359970222214741,-1.6738332922094088,-3.879604078690903,-4.9468543321195995,32.58254252415611,0.3300018310546804,1.1555073586194027,1.388998222351077,-0.6269475555137802,3.4049440002159344,0.3810253334186484,2.3969711112835057,-0.9422159366715235,85.71412181774369,7.800697960528737,1.0079728889324293,9,-0.6449985504150391,-1.7149982452392578,-4.612499237060547,-5.064998626708984,-0.6499977111816406,1,-0.029261082598291743,-1.2285533672657925,40.900001525878906,-1.1666693157435226,40.61000061035156,-1.1081000273213992,40.4900016784668,-0.029261082598291743
5549,2021-09-15,40.400001525878906,41.310001373291016,40.36999893188477,41.02000045776367,253081.0,-0.014874343346022667,-1.7646963126686819,-6.888865341414826,65.7205967603297,76.42763430307778,0.11810436395960267,-0.9469959245129331,-3.1403681098694065,-4.327236541280371,31.829102807065933,0.9400024414062429,1.1779707865017173,0.6740013122558608,-1.2697052399978048,2.6177078645095264,-0.29785196387097557,1.6458545883826972,-0.10577546540167049,35.00008174342374,-40.921529717378,0.9718532761268331,9,0.18999862670898438,-1.0500011444091797,-3.8225021362304688,-4.4550018310546875,0.539997100830071,2,-0.010643571508291427,-2.47372859236672,41.0099983215332,-1.2285533672657925,40.900001525878906,-1.1666693157435226,40.61000061035156,-0.010643571508291427
5550,2021-09-16,40.81999969482422,41.2400016784668,40.5,40.5,474198.0,0.01039599388817547,-3.6250149011754047,-0.5161294292095564,63.99088669261136,74.77598374741939,-0.20247525791995713,-1.2026152896473192,-3.4245492797037045,-4.738586503234494,32.09855245259517,0.8400001525878906,1.2450312578948513,0.9504995346069336,-0.860362030542305,2.761361099756172,0.04506875203231431,1.8559303171815529,-0.450000762939446,47.872297253424705,-24.374939954041025,0.9054307825746183,9,-0.22999954223632812,-1.4699993133544922,-3.8450002670288086,-4.875,0.020000457763671875,3,-0.007104383089059807,-1.7646963126686819,40.400001525878906,-2.47372859236672,41.0099983215332,-1.2285533672657925,40.900001525878906,-0.007104383089059807
5551,2021-09-17,40.11000061035156,41.18000030517578,40.11000061035156,41.0099983215332,1624539.0,-0.017393412292520893,-1.3777831466246202,-2.8124955296473786,55.68863460891256,72.09051607259991,0.5093550105186608,-0.361509235292246,-2.6080391879539064,-4.0116853725891275,31.991896183921565,1.0699996948242188,1.2472995746385322,0.14550037384033487,-1.4896200624025155,1.7806208100831853,-0.6720598442810939,0.9630605919617636,1.2000007629394531,0.0,-67.36418858330839,0.8175602181214261,9,0.4799995422363281,-0.7600002288818359,-3.0200014114379883,-4.165000915527344,0.5200004577636648,4,0.005983491900211968,-3.6250149011754047,40.81999969482422,-1.7646963126686819,40.400001525878906,-2.47372859236672,41.0099983215332,0.005983491900211968
5552,2021-09-20,39.400001525878906,39.599998474121094,38.81999969482422,39.0,271972.0,-0.01770129827146949,-1.052622596998444,-0.4444472701533088,52.74103687935284,69.10981740519783,1.1349038338962032,0.4436966068881958,-1.8124127355501116,-3.2890605484460593,31.33275622975559,1.2900009155273438,1.2060968012862716,-0.6104988098144517,-2.1164369364072684,0.895439316778365,-1.3634678731108636,0.14247025348196019,1.885999832153317,23.293230525523985,-46.343309097612135,0.7529690632964101,9,0.6649990081787109,-0.05000114440917969,-1.7550020217895508,-2.9000015258789062,2.039997100830071,0,0.02436545805314516,-1.3777831466246202,40.11000061035156,-3.6250149011754047,40.81999969482422,-1.7646963126686819,40.400001525878906,0.02436545805314516
5553,2021-09-21,39.06999969482422,39.790000915527344,39.06999969482422,39.63999938964844,298040.0,-0.008375680666863228,-1.526321425225201,-1.42499380114059,45.26109345589586,65.5458852845256,1.3409881768739282,0.8636585784248823,-1.3959513180203658,-2.9381644834268528,30.423618683101484,0.720001220703125,1.0787115569225847,-0.9695005416870117,-2.3708601220680094,0.431859038693986,-1.6701803318775106,-0.26882075149651286,2.117361596679686,10.040153874672725,-57.828983505836376,0.7006797901904982,9,0.9950008392333984,0.2800006866455078,-1.3774995803833008,-2.5699996948242188,2.5100021362304688,1,0.03813672101625798,-1.052622596998444,39.400001525878906,-1.3777831466246202,40.11000061035156,-3.6250149011754047,40.81999969482422,0.03813672101625798
5554,2021-09-22,39.68999862670898,39.83000183105469,39.2599983215332,39.41999816894531,269955.0,0.01586892594644418,1.0727141578987522,-0.47368526722971277,46.603760004606364,62.16694024621296,0.700604481362312,0.31659787665950034,-1.9266288960091558,-3.525148870769513,29.152464561859848,0.7600021362304688,0.9255797935045962,-0.3855014801025476,-1.7058279641649534,0.9348250039598582,-1.0456647221337505,0.2746617619286553,1.4026682009277422,35.950339618120445,-27.140029982102412,0.660163242031202,9,0.3750019073486399,-0.3399982452392507,-1.9974985122680593,-3.1899986267089773,2.270000457763679,2,0.016880876967118708,-1.526321425225201,39.06999969482422,-1.052622596998444,39.400001525878906,-1.3777831466246202,40.11000061035156,0.016880876967118708
5555,2021-09-23,40.15999984741211,40.33000183105469,39.88000106811523,40.02999877929688,279752.0,0.01184180491220399,-1.093043887119489,0.48148462114467616,47.397775842851246,58.97034692023557,0.19989032930682527,-0.062075429052754316,-2.2916237663916235,-3.969605658304374,27.868649967419202,0.6400032043457102,0.7735290733375564,0.02449970245361044,-1.1869624154869314,1.2359618203941523,-0.5812313565166605,0.6302307614238813,0.8417602949121132,56.779652797982735,-1.7126668614487244,0.6057310589702702,9,-0.09499931335449219,-0.8099994659423828,-2.4674997329711914,-3.6599998474121094,2.4300003051757812,3,0.019422280434772787,1.0727141578987522,39.68999862670898,-1.526321425225201,39.06999969482422,-1.052622596998444,39.400001525878906,0.019422280434772787
5556,2021-09-24,39.540000915527344,40.20000076293945,39.209999084472656,39.97000122070313,287925.0,-0.015438220474114805,1.2247243986489962,-3.30766747850606,39.89544780597898,54.76970982304866,0.72878801776573,0.5830936869202219,-1.5461900582669301,-3.329324265455355,26.040804475498604,0.9900016784667969,0.6411387354948559,-0.5924993515014663,-1.8098277038374775,0.624829000834545,-1.2011635276694719,0.016164824666539346,1.3744888088968779,47.68213258959474,-6.127139926591113,0.6086641761680045,9,0.5249996185302734,0.024999618530273438,-1.8900012969970703,-3.000001907348633,3.2099990844726562,4,0.03287807807182008,-1.093043887119489,40.15999984741211,1.0727141578987522,39.68999862670898,-1.526321425225201,39.06999969482422,0.03287807807182008
5557,2021-09-27,39.150001525878906,39.849998474121094,38.900001525878906,39.790000915527344,263953.0,-0.00986341377385469,1.5000100387495734,1.488369617288526,36.73805673791848,50.448587643161936,0.9436827487201356,0.9933044495819843,-1.0143257978335924,-2.925734818465905,24.20492556153762,0.9499969482421875,0.4793561062114904,-0.962998771667479,-2.231699958027633,0.305702414692675,-1.5973493648475525,-0.3286481784874056,1.680708597361317,17.482513751580562,-30.96793216172472,0.6343505931800764,9,0.9149990081787109,0.5799999237060547,-1.5000019073486328,-2.6100025177001953,4.0,0,0.03780330739599114,1.2247243986489962,39.540000915527344,-1.093043887119489,40.15999984741211,1.0727141578987522,39.68999862670898,0.03780330739599114
5558,2021-09-28,38.349998474121094,39.290000915527344,38.08000183105469,39.02000045776367,386742.0,-0.020434304484739152,-1.0000063053093857,1.0468790978232363,34.84371647235534,47.01782316672034,1.4825952190016096,1.8271285156982486,-0.09881663395543683,-2.1163363688557197,23.701537571420157,1.2099990844726562,0.28575113409458197,-1.725001716613768,-3.1554156957654484,-0.2945877374620878,-2.4402087061896083,-1.009794727037928,2.400283231982492,11.99985080295139,-34.507761386208784,0.715206989575839,9,1.3100032806396484,1.3450031280517578,-0.6999988555908203,-1.8099994659423828,4.7800025939941335,1,0.08057367080921907,1.5000100387495734,39.150001525878906,1.2247243986489962,39.540000915527344,-1.093043887119489,40.15999984741211,0.08057367080921907
5559,2021-09-29,39.13999938964844,40.150001525878906,39.099998474121094,39.29999923706055,455881.0,0.020599763936377746,-7.749964237463244,0.23880503538548256,40.343323046193895,44.39031609489617,0.55324683747493,1.0583088140935075,-0.7736780682606508,-2.890975345587087,22.691753675219438,1.8000030517578125,0.05587085599913166,-0.9140007019042997,-2.387920099370227,0.5599186955616275,-1.6509604006372598,-0.17704100317133964,1.4500655239522118,47.11100260416667,1.651642856539759,0.7369596987329633,9,0.4900016784667969,0.5550022125244141,-1.4524993896484375,-2.6000003814697266,4.470001220703125,2,0.06234038015983123,-1.0000063053093857,38.349998474121094,1.5000100387495734,39.150001525878906,1.2247243986489962,39.540000915527344,0.06234038015983123
5560,2021-09-30,39.59000015258789,39.77999877929688,39.06999969482422,39.2599983215332,442437.0,0.011497209247746332,-1.00000000000002,-2.0625134110578642,43.03277983712484,42.98411000914197,-0.10010487468552043,0.6029949658417735,-1.1106077268509864,-3.3143788495686692,21.586911072496424,0.7099990844726634,-0.1660228476620489,-0.44099998474121094,-1.9294666866095866,1.0474667171271648,-1.1852333356753988,0.3032333661929769,0.8494609760600014,71.22637180721374,27.202185596121183,0.7442333509341887,9,-0.3849983215332031,0.10500144958496094,-1.6875009536743164,-3.0500011444091797,2.9399986267089915,3,0.05986357470953041,-7.749964237463244,39.13999938964844,-1.0000063053093857,38.349998474121094,1.5000100387495734,39.150001525878906,0.05986357470953041
5561,2021-10-01,38.68000030517578,39.31999969482422,38.59000015258789,39.099998474121094,374298.0,-0.02298559848206072,-1.4333379957529595,-1.2727146622277707,36.02013431202322,41.12623194610535,0.6545504945248695,1.4486527324897693,-0.11318827850164581,-2.3810469311867166,20.285045633729197,1.0,-0.34299486695660164,-1.2629999160766587,-2.8542141766690605,0.32821434451574305,-2.058607046372863,-0.4673927857804543,1.617893265616516,28.98543780568261,-8.98844906846021,0.7956071302962013,10,0.5250015258789062,1.0150012969970703,-0.8375005722045898,-2.1400012969970703,5.090000152587891,4,0.10108582772914065,-1.00000000000002,39.59000015258789,-7.749964237463244,39.13999938964844,-1.0000063053093857,38.349998474121094,0.10108582772914065
5562,2021-10-04,38.61999893188477,39.06999969482422,38.459999084472656,38.650001525878906,268888.0,-0.0015512247367531762,-2.485694978801321,0.07143505903722196,34.854248577103334,39.969915848461746,0.6618762319670992,1.4175123673855268,0.051134512772343044,-2.300060972177114,18.655339874124206,0.6100006103515625,-0.5563506597375039,-1.2190011978149329,-2.8725642165544727,0.43456182092460693,-2.0457827071846992,-0.3922196884451665,1.5448211345232679,26.086820311147,-5.606662826040161,0.8267815093697685,10,0.5850028991699148,1.0750026702880788,-0.6774988174438548,-2.079999923706062,5.5100021362304545,0,0.10693944024699298,-1.4333379957529595,38.68000030517578,-1.00000000000002,39.59000015258789,-7.749964237463244,39.13999938964844,0.10693944024699298
5563,2021-10-05,38.97999954223633,39.13000106811523,38.4900016784668,38.7599983215332,299425.0,0.009321611090318704,1.4615158895507896,-7.332739987287178,40.70679719849547,39.31469775889387,0.32158458471799634,0.9668944686145693,-0.1946644913811042,-2.629904692340986,16.79487153047126,0.6399993896484304,-0.6831469554965963,-0.770000648498538,-2.4063644079337223,0.8663631109366463,-1.5881825282161302,0.048181231219054155,1.0597314300505118,30.76921340604572,-0.4851046082903565,0.8181818797175923,10,0.22500228881835938,0.7150020599365234,-1.0275001525878906,-2.440000534057617,5.670001983642578,1,0.10697798954882543,-2.485694978801321,38.61999893188477,-1.4333379957529595,38.68000030517578,-1.00000000000002,39.59000015258789,0.10697798954882543
5564,2021-10-06,38.45000076293945,38.849998474121094,37.9900016784668,38.7400016784668,241796.0,-0.013596685108284823,2.3725727792238875,-1.3181786655569427,34.70969183660107,37.904910647088286,0.7344247044216843,1.425039669277922,0.43251430898969545,-2.074121471705425,16.18847443256632,0.9899978637695312,-0.7608618331342001,-1.2079994201660185,-2.9216061354141516,0.5056072950821147,-2.064802777790085,-0.3511960625419519,1.4721464608734607,25.698314497790992,-3.311262169372135,0.8568033576240671,10,0.6450004577636719,1.2000007629394531,-0.4025001525878906,-1.8250007629394531,6.459999084472656,2,0.12171652047629222,1.4615158895507896,38.97999954223633,-2.485694978801321,38.61999893188477,-1.4333379957529595,38.68000030517578,0.12171652047629222
5565,2021-10-07,39.040000915527344,39.08000183105469,38.59000015258789,38.84000015258789,340928.0,0.0153446070450165,2.499979564311113,-0.6896556260029991,42.988210943124535,38.24855099566002,-0.034816070484929185,0.7597943260091995,-0.10173740589566194,-2.626820662434625,15.349546783417184,0.6300010681152344,-0.7539644413583204,-0.5454992294311509,-2.2333941734617184,1.1423957145994166,-1.3894467014464382,0.2984482425841364,0.7275746646578796,78.94742880416233,44.357038564921496,0.8439474720152847,10,0.030000686645507812,0.6100006103515625,-0.8150005340576172,-2.345001220703125,5.879997253417969,3,0.11705941566734435,2.3725727792238875,38.45000076293945,1.4615158895507896,38.97999954223633,-2.485694978801321,38.61999893188477,0.11705941566734435
5566,2021-10-08,39.099998474121094,39.27999877929688,38.72000122070313,39.0,355802.0,0.0015368226738408097,1.434776839765735,0.4999904632932156,47.85098203814039,39.48332047346245,-0.1830403208638316,0.6122618785593161,-0.10994277353089643,-2.650705791263178,14.34342664282827,0.55999755859375,-0.8024943419830777,-0.41000156402587606,-2.0390022083424384,1.2189990802906863,-1.2245018861841572,0.4044987581324051,0.5253711939266523,86.04645661141703,47.96048574677562,0.8145003221582803,10,-0.029996871948242188,0.5500030517578125,-0.5824985504150391,-2.375,5.400001525878906,4,0.0877237963946722,2.499979564311113,39.040000915527344,2.3725727792238875,38.45000076293945,1.4615158895507896,38.97999954223633,0.0877237963946722
5567,2021-10-11,39.52000045776367,39.52000045776367,38.84000015258789,38.97999954223633,259086.0,0.010741739131283179,1.5185153788553103,5.4000915541313805,53.182464919100944,41.520959189767524,-0.6090909475046047,0.0880891170359206,-0.47865187250351937,-3.0345008196217833,12.881032107466202,0.6800003051757812,-0.8888410839280851,0.07900047302246094,-1.413265937947486,1.5712668839924078,-0.6671327324625125,0.8251336785074344,-1.529998779296875,100.0,55.95536522276562,0.746133205484972,10,-0.4499988555908203,0.13000106811523438,-0.4500007629394531,-2.615001678466797,4.860000610351555,0,0.10754048458430843,1.434776839765735,39.099998474121094,2.499979564311113,39.040000915527344,2.3725727792238875,38.45000076293945,0.10754048458430843
5568,2021-10-12,39.810001373291016,39.810001373291016,39.04999923706055,39.06999969482422,391242.0,0.007338079761342042,1.0540551686453217,1.3703711552861724,50.890227364827446,42.692837447393465,-0.748973548505667,-0.31244106861961995,-0.7209919994924618,-3.286400564124392,11.053260579971214,0.7600021362304688,-0.8728431474660212,0.42900123596191264,-0.883287809246319,1.7412902811701443,-0.22714328664220318,1.0851457585660285,-1.7893997192382827,100.0,52.662328078987635,0.6561445226041164,10,-0.9099998474121094,-0.15999984741210938,-0.37000179290771484,-2.7150020599365234,5.020000457763672,1,0.10851543697063404,1.5185153788553103,39.52000045776367,1.434776839765735,39.099998474121094,2.499979564311113,39.040000915527344,0.10851543697063404
5569,2021-10-13,39.97000122070313,40.209999084472656,39.650001525878906,39.77000045776367,271715.0,0.0040190867091871585,-1.5454513928023375,0.2702706882420052,48.522562169736766,43.302813262128126,-0.8703866017137543,-0.5336686708225429,-0.8398382105800977,-3.4079400285320958,9.933918522880479,0.55999755859375,-0.794333347063187,0.6105010986328168,-0.644325413976631,1.8653276112422645,-0.01691215767190357,1.237914354937537,-1.8778235778808678,85.1853072834868,37.429198420261926,0.6274132563047234,10,-0.8700008392334055,-0.31999969482422586,-0.4550008773803782,-2.800001144409187,4.909999847412095,2,0.11708781992109851,1.0540551686453217,39.810001373291016,1.5185153788553103,39.52000045776367,1.434776839765735,39.099998474121094,0.11708781992109851
5570,2021-10-14,40.52999877929688,40.599998474121094,40.02999877929688,40.290000915527344,245905.0,0.014010446372057839,2.0000200774991095,1.1999847412691378,57.77078050948051,45.71955172851227,-1.433802671267621,-1.176843727525231,-1.3606753171163959,-3.9299818810101,8.910738149833296,0.6299972534179616,-0.6118551812734339,1.1849987030029396,-0.0037293715687241047,2.3737267775746034,0.5906346657171113,1.779362740288768,-2.3107518499755955,96.27660653775172,46.507195013148376,0.5943640372858304,10,-1.2349987030029368,-0.8799972534179759,-1.0099983215332102,-3.359998703002937,4.630001068115227,3,0.10806812731394833,-1.5454513928023375,39.97000122070313,1.0540551686453217,39.810001373291016,1.5185153788553103,39.52000045776367,0.10806812731394833
5571,2021-10-15,40.349998474121094,40.790000915527344,40.27000045776367,40.790000915527344,300610.0,-0.0044411623636103625,1.3636253294492995,-1.8333598245223095,59.74022917894882,48.48466068427288,-1.10858010669687,-1.0307906651047034,-1.1308707790936268,-3.7139645691116954,8.530300821616951,0.5200004577636719,-0.5180249620539286,0.9929985046386705,-0.23252132760881494,2.218518336886156,0.38023858851492776,1.6057584207624132,-1.940291421215825,77.43578106385019,22.60813386908537,0.6127599161237429,10,-0.9599971771240234,-0.6999969482421875,-0.8299980163574219,-3.1799983978271484,5.19000244140625,4,0.11325898061074868,2.0000200774991095,40.52999877929688,-1.5454513928023375,39.97000122070313,1.0540551686453217,39.810001373291016,0.11325898061074868
5572,2021-10-18,40.36000061035156,40.38999938964844,39.90999984741211,40.209999084472656,199079.0,0.0002478844264859337,3.571444141689373,-0.34091066722152863,68.71509411712891,51.59669367523215,-0.945205085230505,-1.017344246414126,-1.092827019206382,-3.6900806262786716,8.614256920912307,0.4799995422363281,-0.47363301587142814,0.955000686645505,-0.3502196674849998,2.2602210407760097,0.30239050958025615,1.6076108637107538,-1.7122641711840885,75.28736262170298,14.420905848926104,0.6526101770652512,10,-0.9699993133544922,-0.7099990844726562,-0.8400001525878906,-3.190000534057617,4.659999847412109,0,0.10257679204758507,1.3636253294492995,40.349998474121094,2.0000200774991095,40.52999877929688,-1.5454513928023375,39.97000122070313,0.10257679204758507
5573,2021-10-19,40.560001373291016,40.650001525878906,40.22999954223633,40.45000076293945,171944.0,0.004955420215929207,1.8965562600299912,0.7333299425258125,64.85356917407061,54.94601337939544,-1.0029879376468713,-1.1594394079106394,-1.2463029947473387,-3.8610751811605155,9.044008079071054,0.4200019836425781,-0.2733164304801292,1.0805013656616183,-0.3114226163881142,2.4724253477113507,0.38453937463675203,1.7764633566864845,-1.6980384864875546,79.82459075638126,16.506897049800955,0.6959619910248648,10,-0.8700008392333984,-0.9099998474121094,-0.8500022888183594,-3.3700027465820312,4.579998016357422,1,0.09418144885319713,3.571444141689373,40.36000061035156,1.3636253294492995,40.349998474121094,2.0000200774991095,40.52999877929688,0.09418144885319713
5574,2021-10-20,40.36000061035156,40.68000030517578,40.04999923706055,40.41999816894531,227928.0,-0.004930985112617692,1.1724106179790061,-0.5454293244555417,58.49889643313379,56.66942287828535,-0.5627395008781164,-0.9556677097638584,-0.9837337235095589,-3.6247934481320243,9.462477687157115,0.6300010681152344,-0.04658272023498,0.8470005035400376,-0.5975118181672698,2.291512825247345,0.1247443426863839,1.5692566643936914,-1.305233920675711,51.13638826635224,-10.71903895567717,0.7222561608536532,10,-0.6049995422363281,-0.7099990844726562,-0.5300006866455078,-3.085000991821289,4.779998779296875,2,0.11075324958138522,1.8965562600299912,40.560001373291016,3.571444141689373,40.36000061035156,1.3636253294492995,40.349998474121094,0.11075324958138522
5575,2021-10-21,40.93999862670898,40.97999954223633,40.11000061035156,40.16999816894531,226596.0,0.01437061465773759,1.047050798167155,-12.833863173957155,76.90473703570825,59.89761787801511,-0.9441692673005022,-1.5539034381626635,-1.4957126695611365,-4.161097065758945,9.867408465173957,0.8699989318847656,0.12284823819613422,1.38799858093261,-0.16788813410177283,2.943885295966993,0.6100552234154222,2.165941938449798,-1.7117085144479773,96.26159561345274,28.998808244236002,0.7779433575171906,10,-1.029998779296868,-1.3249969482421804,-0.9699983596801687,-3.6099987030029226,2.8500022888183665,3,0.09623846051709006,1.1724106179790061,40.36000061035156,1.8965562600299912,40.560001373291016,3.571444141689373,40.36000061035156,0.09623846051709006
5576,2021-10-22,40.84000015258789,41.22999954223633,40.72000122070313,40.9900016784668,245069.0,-0.0024425617360878116,-1.6153801009429753,-0.19480706065365228,76.179272867952,62.45281876122079,-0.638545057456092,-1.4245564026767141,-1.3474421869058375,-4.0122729575849405,10.368019288709347,0.509998321533196,0.40716140014777125,1.2230001449584975,-0.435980003255537,2.881980293172532,0.3935100708514767,2.0524902190655183,-1.401504908729848,70.45458486258417,-1.9333782204041654,0.8294900741070186,10,-0.7000007629394531,-1.2299995422363281,-0.869999885559082,-3.309999465942383,3.729999542236328,4,0.10577864051625063,1.047050798167155,40.93999862670898,1.1724106179790061,40.36000061035156,1.8965562600299912,40.560001373291016,0.10577864051625063
5577,2021-10-25,40.63000106811523,41.0099983215332,40.41999816894531,41.0,239412.0,-0.005141995193145399,2.0256761383087984,2.4666344539952663,70.17118585893243,64.59514748278801,-0.2844466472244349,-1.1573313934647373,-1.0799774643701383,-3.752417289905601,10.40574497991461,0.5900001525878906,0.5810087062784035,0.9390010833740163,-0.7637264815787006,2.6417286483267333,0.08763730089765431,1.7903648658503784,-0.9406952224842229,49.15268483496529,-27.322474071427656,0.8513637824763596,10,-0.19000053405761008,-1.0200004577636648,-0.6600008010864187,-3.1000003814697195,4.099998474121101,0,0.12084665809337825,-1.6153801009429753,40.84000015258789,1.047050798167155,40.93999862670898,1.1724106179790061,40.36000061035156,0.12084665809337825
5578,2021-10-26,41.43999862670898,41.5,40.650001525878906,40.68999862670898,204791.0,0.01993594726310266,-1.0482034029176095,-2.027032878661308,84.2105400988853,68.56047836380452,-0.937502107375991,-1.8171295961602283,-1.8238466450684214,-4.494568308328816,9.835290518910357,0.8699989318847727,0.7382456815294631,1.5944986343383718,-0.15598350454475707,3.3449807732215007,0.7192575648968074,2.4697397037799362,-1.5349956635532251,95.86197643307528,12.428363354423425,0.8752410694415628,10,-0.7349987030029226,-1.6949977874755788,-1.7324981689453054,-3.9099979400634695,3.6599998474121165,1,0.08639000843854538,2.0256761383087984,40.63000106811523,-1.6153801009429753,40.84000015258789,1.047050798167155,40.93999862670898,0.08639000843854538
5579,2021-10-27,41.58000183105469,41.7599983215332,41.36000061035156,41.40999984741211,194897.0,0.0033784558152827326,-1.9629409853205046,0.2266693115234375,82.39798599460481,71.29683452881832,-0.9220757936929971,-1.8603419696856633,-1.8985997142499969,-4.560272231193231,10.371343257061309,0.3999977111816406,0.8357724908631781,1.612501716613771,-0.26635440769842944,3.4913578409259713,0.6730736544576672,2.5519297787698747,-1.4197993420038557,89.09110665677156,4.879757903610738,0.939428062156101,10,-0.7450027465820312,-1.7050018310546875,-1.8725013732910156,-4.05000114440918,3.0399971008300852,2,0.08561802313185352,-1.0482034029176095,41.43999862670898,2.0256761383087984,40.63000106811523,-1.6153801009429753,40.84000015258789,0.08561802313185352
5580,2021-10-28,41.959999084472656,41.959999084472656,41.47999954223633,41.7400016784668,399326.0,0.009138942681194528,3.363683653829481,1.2940872882306742,83.72643928420398,73.96196898495778,-1.204568877866059,-2.1646645582208066,-2.19630269158791,-4.863006236658926,10.979789199413597,0.4799995422363281,0.954114174159649,1.8739990234374986,-0.19403730795887242,3.9420353548338696,0.8399808577393131,2.908017189135684,-1.511833345574999,100.0,15.358978151024672,1.0340181656981864,10,-1.0249996185302734,-1.9849987030029297,-2.2524986267089844,-4.429998397827148,2.0800018310546875,3,0.07578647222498502,-1.9629409853205046,41.58000183105469,-1.0482034029176095,41.43999862670898,2.0256761383087984,40.63000106811523,0.07578647222498502
5581,2021-10-29,42.59000015258789,42.63999938964844,41.61000061035156,41.709999084472656,391768.0,0.015014325115854543,1.1020393069703893,4.000052019212429,84.49440224938697,75.71522544409757,-1.6577397069683997,-2.621104325718335,-2.7433738918432766,-5.418321763101957,11.377458169580567,1.029998779296875,1.1093736180629534,2.308500099182126,0.0680370841799629,4.548963114184289,1.1882685916810445,3.4287316066832076,-1.8394677445752308,97.74778335280774,14.427886775513542,1.120231507501082,10,-1.2450008392333984,-2.2749996185302734,-2.8824996948242188,-5.059999465942383,2.5999984741210866,4,0.028175645894345847,3.363683653829481,41.959999084472656,-1.9629409853205046,41.58000183105469,-1.0482034029176095,41.43999862670898,0.028175645894345847
5582,2021-11-01,42.75,43.0,42.52000045776367,42.88999938964844,148748.0,0.0037567468147188254,1.666659602424448,-0.15909002241131923,84.02779433463922,77.84569490638297,-1.6126532375767013,-2.588546600912899,-2.825579078416851,-5.495241281937993,11.78117410256538,0.4799995422363281,1.166059094198026,2.2619998931884737,-0.09210132298517948,4.616101109362127,1.0849492851016436,3.439050501275304,-1.6215741956601875,89.36169522010006,7.81498041966249,1.1770506080868275,11,-1.2250003814697266,-2.2549991607666016,-2.934999465942383,-5.219999313354492,2.4399986267089773,0,0.0425730922765899,1.1020393069703893,42.59000015258789,3.363683653829481,41.959999084472656,-1.9629409853205046,41.58000183105469,0.0425730922765899
5583,2021-11-02,43.150001525878906,43.25,42.540000915527344,42.70000076293945,281977.0,0.009356760839272615,1.1846202602219575,-3.214305177111717,84.86844306728581,80.77564453239987,-1.7954364510822813,-2.8038804089629537,-3.141856381475094,-5.812186483903417,12.35722693120287,0.7099990844726562,1.2439530003698138,2.4535013198852553,-0.07074967151930878,4.977752311289819,1.1913758241829768,3.715626815587534,-1.6472608824070534,94.70907373469075,13.059880180394572,1.2621254957022803,11,-1.470001220703125,-2.530000686645508,-3.252500534057617,-5.620000839233398,3.549999237060547,1,0.03661640696373625,1.666659602424448,42.75,1.1020393069703893,42.59000015258789,3.363683653829481,41.959999084472656,0.03661640696373625
5584,2021-11-03,43.13000106811523,43.290000915527344,42.61999893188477,43.150001525878906,263570.0,-0.0004635100128950187,3.4666912503337395,-0.04444538634342273,82.33833324318474,81.3793774443417,-1.4988055943393235,-2.5458142176114933,-3.0521120832222977,-5.712075236604868,12.488697909365095,0.670001983642571,1.2831158385726553,2.199500846862783,-0.31556119596783105,4.714562889693397,0.9419698254474795,3.4570318682780865,-1.2778085533377421,91.16023613168875,10.89198786760133,1.2575310214153068,11,-1.2750015258788991,-2.489999771118157,-3.4524993896484304,-5.6000003814697195,4.099998474121101,2,0.045675802393203124,1.1846202602219575,43.150001525878906,1.666659602424448,42.75,1.1020393069703893,42.59000015258789,0.045675802393203124
5585,2021-11-04,43.61000061035156,43.72999954223633,43.06999969482422,43.29999923706055,301261.0,0.011129133557828297,1.4000027743291326,-15.499713904247784,87.73150887182074,82.66295922254933,-1.7435932804850651,-2.8099541268130253,-3.455029733366068,-6.101333991316515,13.064544120959438,0.6599998474121094,1.3688884106407144,2.451000404357913,-0.1690755678759075,5.0710763765917335,1.1409624182410028,3.7610383904748232,-1.470246415424107,94.33967017247119,13.146658442786219,1.310037986116911,11,-1.5350017547607422,-2.75,-3.9474992752075195,-6.004999160766602,3.5799980163574148,3,0.023159786915790015,3.4666912503337395,43.13000106811523,1.1846202602219575,43.150001525878906,1.666659602424448,42.75,0.023159786915790015
5586,2021-11-05,42.52999877929688,44.2400016784668,41.86000061035156,43.5,459343.0,-0.02476500380507507,-1.0606091632097656,-3.129022334338253,70.12985542366503,82.65836695196407,-0.44550426097582374,-1.5386997093450745,-2.3295387140466914,-4.9356309620173064,13.283319825226359,2.3800010681152344,1.4995268745496517,1.1994985580444393,-1.2993304236055465,3.698327539694425,-0.04991593278055717,2.4489130488694357,1.200000762939446,28.151170935225807,-51.566903131530395,1.2494144908249942,11,-0.08499717712403054,-1.4149971008300852,-3.0799970626831126,-4.494998931884773,4.850002288818345,4,0.035504401118523266,1.4000027743291326,43.61000061035156,3.4666912503337395,43.13000106811523,1.1846202602219575,43.150001525878906,0.035504401118523266
5587,2021-11-08,43.77000045776367,44.310001373291016,42.540000915527344,42.540000915527344,287243.0,0.029155930262344754,-1.8780505959303677,-1.2680391694195468,74.96111144729488,81.63065265734289,-1.333486717240568,-2.5760522588610257,-3.506770191326879,-6.085203924093896,13.855625003112587,1.7800025939941335,1.5390511077212423,2.2270002365112305,-0.34531479036660073,4.799315263389062,0.9408427230723149,3.513157749950146,-1.9099998474121094,77.95915316861112,-1.673344627708289,1.2861575134389143,11,-0.9349994659423828,-2.6199989318847656,-4.319998741149902,-5.614999771118164,2.599998474121101,0,0.03244226991305488,-1.0606091632097656,42.52999877929688,1.4000027743291326,43.61000061035156,3.4666912503337395,43.13000106811523,0.03244226991305488
5588,2021-11-09,44.13000106811523,44.25,43.52000045776367,43.65999984741211,279762.0,0.008224825373235767,1.0563393902923888,0.3821149557898074,78.6039481826354,81.2090929004574,-1.4212412965220622,-2.7360961875669787,-3.784660860464534,-6.352882077417114,14.833274904146249,0.7299995422363281,1.6119926462792264,2.3710008621215763,-0.31173106613057655,5.053732790373729,1.0296348979955,3.712366826247653,-2.2700004577636648,92.65305105620342,9.027022339750019,1.3413659641260756,11,-1.2350006103515554,-2.979999542236321,-4.679999351501458,-5.9750003814697195,2.799999237060554,1,0.024019885178738765,-1.8780505959303677,43.77000045776367,-1.0606091632097656,42.52999877929688,1.4000027743291326,43.61000061035156,0.024019885178738765
5589,2021-11-10,44.650001525878906,44.68000030517578,44.0099983215332,44.099998474121094,313710.0,0.011783377411685336,1.1967256172299072,1.1702162197260095,78.40736160336397,80.61808426925298,-1.6315396539414238,-3.0435500886663363,-4.229323086237734,-6.77372493339746,16.088227028344555,0.6700019836425781,1.7689823889088103,2.657001304626462,-0.18064937169708628,5.49465198095001,1.2381759664646879,4.075826642788236,-2.7410009002685527,98.93621338498957,16.21002625361149,1.4188253381617753,11,-1.5050010681152344,-3.315000534057617,-5.199999809265137,-6.495000839233398,2.2199974060058665,2,0.045912635319225625,1.0563393902923888,44.13000106811523,-1.8780505959303677,43.77000045776367,-1.0606091632097656,42.52999877929688,0.045912635319225625
5590,2021-11-11,44.90999984741211,44.95000076293945,44.43000030517578,44.61999893188477,262342.0,0.005823030518431471,1.8107924201496999,0.5272714662227642,80.41852174547705,80.16520865770742,-1.5970174156660306,-3.1184706322828433,-4.425205173898625,-6.932685808601107,17.050859891362023,0.5200004577636719,1.8087904002329864,2.6979995727539077,-0.33367651729075476,5.72967566279857,1.18216152773158,4.213837617776235,-2.8901592346191407,98.70547205333169,13.831044874705682,1.5158380450223294,11,-1.5049991607666016,-3.1399993896484375,-5.537498474121094,-6.754999160766602,1.2400016784667898,3,0.05165886668240338,1.1967256172299072,44.650001525878906,1.0563393902923888,44.13000106811523,-1.8780505959303677,43.77000045776367,0.05165886668240338
5591,2021-11-12,44.91999816894531,44.95000076293945,44.599998474121094,44.790000915527344,231122.0,0.00022263018408308355,2.6841872791519434,0.44826497592803183,83.05081657423818,80.05665557321842,-1.3876770289553377,-2.918156935021784,-4.382221911892557,-6.842798183017656,17.854114898491222,0.3500022888183594,1.88308933603129,2.4794979095458984,-0.648625510610799,5.607621329702596,0.9154361994675497,4.043559619624247,-2.7243479471435563,98.75507900855854,8.975353316922863,1.5640617100783505,11,-1.5149974822998047,-3.0849971771240234,-5.559996604919434,-6.764997482299805,1.220001220703125,4,0.05053429542063048,1.8107924201496999,44.90999984741211,1.1967256172299072,44.650001525878906,1.0563393902923888,44.13000106811523,0.05053429542063048
5592,2021-11-15,44.5,44.93000030517578,44.43000030517578,44.83000183105469,320062.0,-0.009349915094958083,-1.127654048438413,-2.538529256411761,75.08196905843928,78.96926957223548,-0.7748160655461191,-2.289480462155737,-3.921412137699207,-6.321468182312778,19.08185228463859,0.5,1.9147371514275733,1.8524997711181612,-1.2436972942224358,4.948696836458758,0.30440123844785916,3.4005983037884633,-2.1390887457299854,68.53142189475706,-19.632976097396252,1.5480985326702987,11,-1.0949993133544922,-2.604999542236328,-5.139998435974121,-5.98499870300293,2.0900001525878906,0,0.06471912512618494,2.6841872791519434,44.91999816894531,1.8107924201496999,44.90999984741211,1.1967256172299072,44.650001525878906,0.06471912512618494
5593,2021-11-16,44.38000106811523,44.63000106811523,44.209999084472656,44.59000015258789,288695.0,-0.0026966052108937655,1.8965562600300843,0.6363573311139069,73.02631702779765,77.93460110385912,-0.5162863016537926,-1.9696058638442508,-3.7630887483079434,-6.104277247984712,19.94795203020116,0.420001983642571,1.8940857199990404,1.5415008544921776,-1.4829559500715703,4.565957659055925,0.029272452210307165,3.053729256774048,-1.8637444433250465,39.3618920849288,-46.67414465242743,1.512228402281873,11,-0.9750003814697195,-2.3800010681152273,-5.019999504089348,-5.270000457763665,2.3699989318847727,1,0.04483996881197139,-1.127654048438413,44.5,2.6841872791519434,44.91999816894531,1.8107924201496999,44.90999984741211,0.04483996881197139
5594,2021-11-17,44.83000183105469,44.90999984741211,44.099998474121094,44.22999954223633,393363.0,0.010139719515751988,1.131587268921693,-2.857166212533963,73.33334987402193,76.33480565965927,-0.782020102909236,-2.179288176921432,-4.153594098975134,-6.4504488272627185,21.211845629678738,0.8100013732910156,1.8889142933858238,1.7680015563964844,-1.1438230817535597,4.6798261945465285,0.31208923732145877,3.22391387547151,-2.1677205579755494,85.88251661632775,1.546203085597483,1.455912319075023,11,-1.4250011444091797,-2.530000686645508,-5.555000305175781,-5.490001678466797,2.5999984741210938,2,0.046843595546462335,1.8965562600300843,44.38000106811523,-1.127654048438413,44.5,2.6841872791519434,44.91999816894531,0.046843595546462335
5595,2021-11-18,44.88000106811523,45.0,44.43000030517578,44.810001373291016,274923.0,0.0011153074953904607,2.6774463477062413,0.11666571299597639,70.55656230695362,76.38221753558021,-0.7073053626820638,-2.0226817079193538,-4.148737870557845,-6.3997448253091065,22.221772516850525,0.5699996948242188,1.847741714837845,1.6210006713867102,-1.2185688981098295,4.46057024088325,0.20121588663844392,3.0407854561349765,-2.080456625644473,86.66680795151025,3.8606057921787453,1.4197847847482683,11,-1.1100006103515554,-2.4250011444091726,-5.505000114440911,-5.540000915527337,2.9899978637695455,3,0.04434041480411932,1.131587268921693,44.83000183105469,1.8965562600300843,44.38000106811523,-1.127654048438413,44.5,0.04434041480411932
5596,2021-11-19,45.15999984741211,45.47000122070313,44.7599983215332,44.97000122070313,348961.0,0.0062388318322881275,-1.327861471211775,2.7142779291554873,71.17750816405744,75.96181717077606,-0.6425797958912725,-2.0684955750242295,-4.373365089329887,-6.570960994175692,23.169959145299334,0.710002899169929,1.8584574448341584,1.6849994659423828,-1.0344859624442506,4.404484894329016,0.3252567517490661,3.0447421801356995,-2.1844189603390163,77.37220789779933,-4.41455024176345,1.3597427141933176,11,-0.6649990081787109,-2.469999313354492,-5.687499046325684,-5.809999465942383,2.9000015258789134,4,0.021922092157037998,2.6774463477062413,44.88000106811523,1.131587268921693,44.83000183105469,1.8965562600300843,44.38000106811523,0.021922092157037998
5597,2021-11-22,45.540000915527344,45.88999938964844,44.849998474121094,45.099998474121094,281475.0,0.008414549809548033,-1.212762158301409,2.3158190615777765,71.07583916639078,75.12536061341555,-0.8326662101520554,-2.1732129747019613,-4.701786336313575,-6.834873594460603,24.740964536666503,1.0400009155273438,1.8090597543368432,1.8195005416870131,-0.697553120824665,4.336554204198691,0.5609737104311776,3.0780273729428487,-2.3149779950912475,80.44702261965143,0.2826705253213788,1.2585268312558373,11,-0.5900020599365234,-2.6400012969970703,-6.0199995040893555,-6.190000534057617,2.55999755859375,0,0.01317519679531931,-1.327861471211775,45.15999984741211,2.6774463477062413,44.88000106811523,1.131587268921693,44.83000183105469,0.01317519679531931
5598,2021-11-23,45.02000045776367,45.41999816894531,44.58000183105469,45.040000915527344,301644.0,-0.01141854298001066,1.1538506683099314,-0.04545533361076432,65.3160449800548,73.6707698774923,-0.19349043221535567,-1.445360445977407,-4.1387311120131045,-6.199671903166049,25.666764766106233,0.9599990844726562,1.907590447573888,1.120499992370604,-1.2164389640538076,3.4574389487950157,-0.04796948584160532,2.2889694705828134,-1.4751803610220975,51.39673257494065,-26.245810318910223,1.1684694782122063,11,-0.02500152587890625,-2.0500011444091797,-5.499999046325684,-5.670000076293945,3.0699996948242188,1,0.034873382471356074,-1.212762158301409,45.540000915527344,-1.327861471211775,45.15999984741211,2.6774463477062413,44.88000106811523,0.034873382471356074
5599,2021-11-24,45.13999938964844,45.61999893188477,44.72999954223633,45.099998474121094,337643.0,0.0026654582555445394,-1.2820532884698332,-2.0,63.16694855606097,71.75392841200161,-0.26448733285572246,-1.3544202680946498,-4.1937281547016525,-6.21074548695735,26.4319106031912,0.8899993896484446,1.8639450909556317,1.0624990463256836,-1.0633410746260523,3.1883391672774195,-0.0004210141501843623,2.1254191068015515,-1.3137577777580418,48.63010477360019,-25.789137533495584,1.0629200604758688,11,-0.14500045776367188,-2.1700000762939453,-5.469998359680176,-5.789999008178711,2.6000022888183594,2,0.03566682835890278,1.1538506683099314,45.02000045776367,-1.212762158301409,45.540000915527344,-1.327861471211775,45.15999984741211,0.03566682835890278
5600,2021-11-25,45.13999938964844,45.88000106811523,45.06000137329102,45.33000183105469,215498.0,0.0,-3.685732970027357,-4.7499523173755485,77.58988338145383,71.14715805724782,-0.25527588497442366,-1.1636272057286874,-4.140925935194062,-6.101193363096932,27.11474664201021,0.8199996948242045,1.7622410773116286,0.9034990310668931,-1.021716177105354,2.8287142392391402,-0.05910857301923045,1.8661066351530167,-1.0661068444270754,42.74798490425383,-35.973785423342854,0.9626076040861249,11,-0.14500045776367188,-2.1399993896484375,-5.437498092651367,-5.789999008178711,3.3800010681152344,3,0.05073107989568326,-1.2820532884698332,45.13999938964844,1.1538506683099314,45.02000045776367,-1.212762158301409,45.540000915527344,0.05073107989568326
5601,2021-11-26,43.790000915527344,44.7599983215332,43.47000122070313,44.02000045776367,375563.0,-0.029906922737590436,-1.965514217438043,1.2105083520719564,50.206616618391756,68.38323000835364,1.0254084954635374,0.2960610256404763,-2.729834779934862,-4.6601964015303,26.341192847818395,1.6699981689453054,1.5894970743695396,-0.5064994812011747,-2.2848519607496556,1.2718529983473061,-1.3956757209754187,0.38267675857306926,2.0999984741210938,13.223137890375982,-62.885432527642465,0.8891762397742409,11,0.8899993896484375,-0.6350021362304688,-4.027500152587891,-4.440000534057617,3.6299972534179688,4,0.09317190982087231,-3.685732970027357,45.13999938964844,-1.2820532884698332,45.13999938964844,1.1538506683099314,45.02000045776367,0.09317190982087231
5602,2021-11-29,44.56999969482422,44.91999816894531,44.11999893188477,44.11999893188477,368655.0,0.01781225766132155,-2.5555461365660115,-1.9565289502927063,54.18250385277859,66.28947298890708,0.28651332452419354,-0.35900313874079615,-3.4155287309229507,-5.351082077708199,25.275618056954812,1.1299972534179688,1.385143289926873,0.18249931335449077,-1.442280624244944,1.8072792509539255,-0.629890655445223,0.9948892821542046,1.3100013732910085,45.64309310236208,-27.200664326473493,0.8123899687997167,11,0.1100006103515625,-1.4150009155273438,-4.694999694824219,-5.219999313354492,2.450000762939453,0,0.07830382998346952,-1.965514217438043,43.790000915527344,-3.685732970027357,45.13999938964844,-1.2820532884698332,45.13999938964844,0.07830382998346952
5603,2021-11-30,44.72999954223633,45.31000137329102,44.060001373291016,44.060001373291016,1039556.0,0.003589855250339724,-2.731353481063129,1.488882295596175,50.81630794167082,63.787579440868065,0.2026976583926796,-0.4158870711081164,-3.4667816035582106,-5.418696691049391,24.09151311569494,1.250000000000007,1.1606676120730555,0.26349925994873047,-1.2583178213669228,1.7853163412643838,-0.4974092807090926,1.0244078006065536,1.1018015289306575,52.28209134063667,-16.548105760394805,0.7609085406578263,11,-0.049999237060546875,-1.4599990844726562,-4.704998970031738,-5.379999160766602,1.8400001525878906,1,0.07534091138772858,-2.5555461365660115,44.56999969482422,-1.965514217438043,43.790000915527344,-3.685732970027357,45.13999938964844,0.07534091138772858
5604,2021-12-01,45.099998474121094,45.31000137329102,44.5,45.31000137329102,397025.0,0.008271829547760179,6.714192294417449,-0.3134380195404237,51.896197402193934,61.71420556256143,-0.13966149517418103,-0.6648169918028515,-3.741479490354152,-5.696254747220976,22.809845053476344,0.8100013732910227,1.0469024068582158,0.5349983215332017,-0.8733751081825432,1.9433717512489466,-0.16918839332467428,1.2391850363910777,0.684566600036618,67.63474508798349,2.4768447605980413,0.7041867148578724,12,-0.4199981689453125,-1.4749984741210938,-4.874998092651367,-5.654998779296875,-0.3999977111816406,2,0.06629715697623562,-2.731353481063129,44.72999954223633,-2.5555461365660115,44.56999969482422,-1.965514217438043,43.790000915527344,0.06629715697623562
5605,2021-12-02,44.61999893188477,45.0099983215332,44.18999862670898,44.75,493629.0,-0.010643005731180932,1.5230848685098786,0.6190441590524601,47.262776644272755,59.057013171474246,0.3347843326698836,-0.11096023805228583,-3.184943500814491,-5.121515532387967,20.950574506999615,0.9099998474121165,0.9452731829672771,0.004498863220220528,-1.3301957060464176,1.3391934324868586,-0.662848421413095,0.671846147853536,1.1182748652038441,62.49987042469601,1.5260321568422768,0.667347284633318,12,0.06000137329100852,-0.9349994659423899,-4.264999389648445,-5.045000076293952,-0.7299995422363352,3,0.06992386421489849,6.714192294417449,45.099998474121094,-2.731353481063129,44.72999954223633,-2.5555461365660115,44.56999969482422,0.06992386421489849
5606,2021-12-03,44.040000915527344,45.06000137329102,43.88000106811523,45.0099983215332,262776.0,-0.012998611166325502,1.2056008128487112,7.461457202383107,45.92198797421695,56.26214081678827,0.8260734576328019,0.6197379383962414,-2.513583172385353,-4.436574686537142,20.73011070351904,1.1800003051757955,0.7871333106069045,-0.6509992599487333,-1.6057187164084894,0.3037201965110228,-1.1283589881786114,-0.17363953171885527,1.652907430033565,11.188798130532362,-46.81197867486391,0.4773597282298781,12,0.6350002288818359,-0.29000091552734375,-3.585000991821289,-4.365001678466797,-0.04000091552734375,4,0.1017256913965412,1.5230848685098786,44.61999893188477,6.714192294417449,45.099998474121094,-2.731353481063129,44.72999954223633,0.1017256913965412
5607,2021-12-06,45.18999862670898,45.4000015258789,44.41999816894531,44.41999816894531,351653.0,0.026112572372271936,-1.545461751489942,-0.7938170277529727,56.071954328801056,55.23501963331562,-0.423308633734905,-0.44103457034211857,-3.5443990351053998,-5.464775656495782,20.573664610846425,1.3600006103515554,0.6832371868961076,0.4279985427856374,-0.4461341855312142,1.302131271102489,-0.009067821372788387,0.8650649069440632,0.4584515763547756,86.18402395227615,24.758726604765826,0.4370663641584253,12,-0.5149974822997976,-1.3149986267089773,-4.359998703002923,-5.17499923706054,-1.6399993896484304,0,0.04934719207799043,1.2056008128487112,44.040000915527344,1.5230848685098786,44.61999893188477,6.714192294417449,45.099998474121094,0.04934719207799043
5608,2021-12-07,45.18999862670898,45.18999862670898,45.18999862670898,45.18999862670898,0.0,0.0,1.0,0.0,52.89386967329082,54.09356642411894,-0.44327339254610365,-0.3768729654522218,-3.3969694798470513,-5.351642086763199,20.40876397692715,0.0,0.545935058094102,0.37499866485595135,-0.46568944707539117,1.2156867767872939,-0.04534539110971991,0.7953427208216226,0.4148825967075638,86.18402395227615,26.701846429259476,0.42034405596566987,12,-0.5149974822997976,-1.3149986267089773,-4.179998397827141,-4.779998779296868,-2.3199996948242045,1,0.04049572663569623,-1.545461751489942,45.18999862670898,1.2056008128487112,44.040000915527344,1.5230848685098786,44.61999893188477,0.04049572663569623
5609,2021-12-08,46.70000076293945,47.7599983215332,46.54999923706055,46.83000183105469,437387.0,0.033414520516006574,-4.627848797494743,-100.0,61.848967646568,52.3445757869094,-1.9095251063691805,-1.8186635601952617,-4.764424013194336,-6.744489338131061,20.6107888329237,2.569999694824226,0.4115831722922394,1.7825008392333999,0.5972429658970029,2.967758712569797,1.1898719025652014,2.3751297759015984,-3.229999542236321,72.680455954963,15.949696054589396,0.5926289366681974,12,-1.085000991821289,-1.8900012969970703,-5.550000190734863,-6.079999923706055,-3.0,2,-0.002783748736432612,1.0,45.18999862670898,-1.545461751489942,45.18999862670898,1.2056008128487112,44.040000915527344,-0.002783748736432612
5610,2021-12-09,47.22999954223633,47.2400016784668,46.83000183105469,46.97999954223633,293718.0,0.011349010077907229,2.0369878496750493,-1.9230611226855248,63.05171252645758,53.771808665583386,-2.36006612441912,-2.2829922753760172,-5.1572846238023615,-7.157852068424006,20.569593115094936,0.5400009155273438,0.3583299183600417,2.1964996337890597,0.6236075352171397,3.7693917323609796,1.4100535845031033,2.982945683075016,-3.6741983795165964,86.3402279774815,30.889477946944154,0.7864460492859591,12,-1.4099998474121094,-2.4200000762939453,-5.982499122619629,-6.589998245239258,-4.049999237060547,3,-0.05356762235482082,-4.627848797494743,46.70000076293945,1.0,45.18999862670898,-1.545461751489942,45.18999862670898,-0.05356762235482082
5611,2021-12-10,47.18999862670898,47.5,46.88999938964844,47.099998474121094,268691.0,-0.0008469387235877646,-1.3921671291690665,0.3600006103515341,60.86956084699425,54.51481499827401,-1.997069544655517,-2.175761389642389,-4.948446358478371,-7.008885869987701,20.587439043814477,0.6100006103515625,0.32000926615762637,2.0429986953735266,0.20015139305516527,3.885845997691888,1.121575044214346,2.9644223465327073,-3.550113520812978,82.93414165317986,29.37932824654378,0.9214236511591792,12,-1.3699989318847585,-2.3799991607665945,-5.722498893737786,-6.329998016357415,-3.779998779296868,4,-0.0699300557977296,2.0369878496750493,47.22999954223633,-4.627848797494743,46.70000076293945,1.0,45.18999862670898,-0.0699300557977296
5612,2021-12-13,47.38000106811523,47.9900016784668,47.2400016784668,47.38999938964844,354447.0,0.004026328606390628,-4.1724655029531315,-0.11109227313194886,66.25346002761711,56.23005411893471,-1.9518088820657624,-2.254529457922885,-4.9619882251749985,-7.0798880068095755,20.998211856881106,0.8000030517578196,0.22133872854615788,2.089001083374015,0.022507780495942598,4.155494386252087,1.0557544319349788,3.122247734813051,-3.6577136979064875,78.21428766055752,23.3791107322296,1.0332466514390348,12,-1.4449996948242116,-2.114999771118157,-5.599999427795403,-6.26499938964843,-4.25,0,-0.07133813828446334,-1.3921671291690665,47.18999862670898,2.0369878496750493,47.22999954223633,-4.627848797494743,46.70000076293945,-0.07133813828446334
5613,2021-12-14,46.36999893188477,47.599998474121094,46.36000061035156,47.5,369728.0,-0.021317056003828272,-1.156522316023419,113.01907668820589,57.54601158076892,56.85781124988748,-0.7651745552051494,-1.1465835199512142,-3.795229263783817,-5.953794229354152,21.377043663603523,1.2399978637695312,0.36969217025990986,0.9794990539550881,-1.0939262502947926,3.0529243582049688,-0.057213598169852276,2.0162117060800284,-2.4770029893457135,0.6133935571447975,-52.73441392196923,1.0367126521249415,12,-0.4349975585937571,-0.6399974822998118,-4.377497673034675,-5.2199974060058665,-3.6699981689453196,1,-0.06081517704942507,-4.1724655029531315,47.38000106811523,-1.3921671291690665,47.18999862670898,2.0369878496750493,47.22999954223633,-0.06081517704942507
5614,2021-12-15,46.93000030517578,47.0,46.38000106811523,46.56999969482422,414689.0,0.012076803670270086,1.479995727539091,-0.3185843097936372,60.27555168586864,58.30367514339814,-1.1603102895096171,-1.6244795599078543,-4.171648502042856,-6.399815524022912,21.468860588964827,0.6300010681152273,0.46329598504377145,1.4345005035400362,-0.7300995282547049,3.5991005353347774,0.3522004876426621,2.5168005194374103,-2.8731241331996102,34.96928351607204,-18.90474503979543,1.082300015897372,12,-0.9949989318847656,-1.1999988555908203,-4.907499313354492,-5.779998779296875,-5.5600013732910085,2,-0.08651185482398649,-1.156522316023419,46.36999893188477,-4.1724655029531315,47.38000106811523,-1.3921671291690665,47.18999862670898,-0.08651185482398649
5615,2021-12-16,46.86999893188477,47.54999923706055,46.86999893188477,47.54999923706055,367377.0,-0.0012785291476844485,-1.0000000000000209,-1.888886534141463,70.75469806576403,61.06286515357004,-0.8354373930379495,-1.4838249271844717,-3.9439975273514776,-6.24993454192289,21.60924439131372,0.6800003051757741,0.5795539637180553,1.2749992370605554,-0.9525081145496159,3.5025065886707267,0.16124556125546974,2.388752912865641,-2.6557977396489747,31.28822008214509,-26.582462928022434,1.1137536758050852,12,-0.664999008178718,-1.1399974822998118,-4.629998207092292,-5.534997940063484,-5.369998931884773,3,-0.06763384342193424,1.479995727539091,46.93000030517578,-1.156522316023419,46.36999893188477,-4.1724655029531315,47.38000106811523,-0.06763384342193424
5616,2021-12-17,46.1500015258789,46.97000122070313,45.86999893188477,46.66999816894531,562830.0,-0.015361583580409954,-1.037037821952866,0.764700602497522,60.733707201277056,61.58083769495626,0.24064584143254564,-0.7229207540481255,-3.0631945776620952,-5.446205893001853,20.84354143383058,1.1000022888183594,0.6554327075676696,0.5055017471313406,-1.725301495322384,2.736304989585065,-0.6098998740955182,1.6209033683581993,-1.7847683141938617,13.207652416750912,-44.300861850992156,1.1154016212268612,12,0.4399986267089915,-0.4200000762939382,-3.5625009536743093,-4.680000305175774,-4.430000305175767,4,-0.064355387269872,-1.0000000000000209,46.86999893188477,1.479995727539091,46.93000030517578,-1.156522316023419,46.36999893188477,-0.064355387269872
5617,2021-12-20,46.13999938964844,46.22999954223633,44.11999893188477,45.1500015258789,305811.0,-0.0002167310054118632,2.606844294899371,-1.9038543363117384,59.7780810017042,62.34575006477997,0.446535078117968,-0.7016367729694792,-2.9027276522925973,-5.354874061601365,19.27919280988467,2.1100006103515554,0.8098471691659128,0.4654996871948214,-1.775500780153635,2.706500154543278,-0.6550005464794069,1.5859999208690496,1.8500022888183594,58.045997801067806,-0.11851704480266534,1.1205002336742278,12,-0.08499908447265625,-0.40999794006347656,-3.519998550415039,-4.6699981689453125,-4.829998016357422,0,-0.05916774118659407,-1.037037821952866,46.1500015258789,-1.0000000000000209,46.86999893188477,1.479995727539091,46.93000030517578,-0.05916774118659407
5618,2021-12-21,46.59000015258789,46.93000030517578,46.06999969482422,46.61000061035156,317053.0,0.009752942542093024,1.6060630581163482,-0.020202526182751222,60.21948361905173,62.16469628394483,0.24139410879213585,-1.08353998835981,-3.203281346540237,-5.724094508939288,18.10005159185179,0.8600006103515625,1.0493827749570102,0.8370004653930678,-1.4174184262588057,3.0914193570449413,-0.29020898043287247,1.9642099112190081,1.3226014709472622,72.0116909895301,14.423599157894095,1.1272094458259374,12,-0.5349998474121094,-0.8599987030029297,-3.939999580383301,-5.119998931884766,-5.75,1,-0.07426484381070508,2.606844294899371,46.13999938964844,-1.037037821952866,46.1500015258789,-1.0000000000000209,46.86999893188477,-0.07426484381070508
5619,2021-12-22,46.75,46.91999816894531,46.40999984741211,46.77000045776367,250463.0,0.003434210064135801,2.1875305477737377,1.0,65.27976706829503,62.412257899704535,0.09971903445948982,-1.1770881280691299,-3.214051700697567,-5.806194039471848,16.66089347541551,0.5099983215332031,1.1477403185741721,0.9165002822876005,-1.3606196309315095,3.1936201955067105,-0.2220596743219545,2.0550602388971555,1.0867495697021425,76.67640915794175,18.895440036352596,1.138559956609556,12,-0.6949996948242188,-1.019998550415039,-4.047499656677246,-5.279998779296875,-5.0,2,-0.0866309997232203,1.6060630581163482,46.59000015258789,2.606844294899371,46.13999938964844,-1.037037821952866,46.1500015258789,-0.0866309997232203
5620,2021-12-23,47.43000030517578,47.63999938964844,46.77000045776367,46.93000030517578,153416.0,0.014545461073278698,-1.1219494040696323,-24.99942780850658,73.97451115811288,63.86836348982884,-0.6134371358355892,-1.7673434520474913,-3.751897217891468,-6.408179426601947,15.0946532363339,0.8899993896484375,1.3064780845191493,1.4820005416870146,-0.8771127142092396,3.8411137975832688,0.3024439137388839,2.661557169635145,0.33241425177001105,94.03411769423253,29.105430504556736,1.1795566279481287,12,-1.375,-1.6999988555908203,-4.5774993896484375,-5.959999084472656,-5.1100006103515625,3,-0.12776726405860284,2.1875305477737377,46.75,1.6060630581163482,46.59000015258789,2.606844294899371,46.13999938964844,-0.12776726405860284
5621,2021-12-27,47.86999893188477,47.93999862670898,47.290000915527344,47.290000915527344,99109.0,0.009276799997426366,-1.2413790835487084,1.159996032714858,71.06915749281157,64.40344098596155,-1.0581049052772542,-1.9879286916395174,-4.0358944747153345,-6.760904713886909,15.918334630895496,0.6499977111816335,1.2829860126365062,1.7179992675781293,-0.5596045294455507,3.9956030646018093,0.5791973690662857,2.856801166089973,-3.75,98.16754710951814,34.44338839952416,1.1388018985118409,12,-1.8400001525878977,-2.139997482299812,-4.7574987411499094,-6.374998092651374,-5.049999237060554,0,-0.1330687084607789,-1.1219494040696323,47.43000030517578,2.1875305477737377,46.75,1.6060630581163482,46.59000015258789,-0.1330687084607789
5622,2021-12-28,48.06000137329102,48.38000106811523,47.79999923706055,47.90999984741211,116076.0,0.003969134022263177,-2.1351217601088344,0.2586242049946488,71.90838218661597,65.99925994216679,-1.2756541126947027,-2.0059068677013627,-4.064793739039658,-6.8630799905839766,16.72117886272217,0.5800018310546804,1.2089721358309262,1.733501625061045,-0.5684090938299278,4.035412343952018,0.5825462656155551,2.884456984506535,-3.863602447509763,86.1472075937207,24.22043808158658,1.1509553594454878,12,-1.8100013732910227,-2.135000228881843,-4.467500686645515,-6.329999923706062,-5.770000457763679,1,-0.1319184346946627,-1.2413790835487084,47.86999893188477,-1.1219494040696323,47.43000030517578,2.1875305477737377,46.75,-0.1319184346946627
5623,2021-12-29,48.099998474121094,48.33000183105469,47.97000122070313,48.02000045776367,130479.0,0.0008322326193752616,-3.0000847727034263,0.5333146838919436,63.77948971722465,66.38858639009523,-1.1671856977661008,-1.876706815066754,-3.9463489032786043,-6.816520803464492,17.14523384459768,0.3600006103515554,1.163229131145414,1.6049987792968778,-0.6982212427475147,3.9082188013412704,0.4533887682746851,2.7566087903190706,-3.7362554626464757,85.78667916285873,24.17835909748947,1.1516100110221958,12,-1.8499984741210938,-2.174997329711914,-4.174999237060547,-6.159997940063477,-6.519996643066406,2,-0.14116418536859732,-2.1351217601088344,48.06000137329102,-1.2413790835487084,47.86999893188477,-1.1219494040696323,47.43000030517578,-0.14116418536859732
5624,2021-12-30,48.09000015258789,48.31999969482422,48.06000137329102,48.13000106811523,103803.0,-0.00020786531913474793,-4.200045777066287,-0.5000238424490075,59.42982052539032,65.13026666338705,-1.0899579143494051,-1.7193728529377594,-3.7683104882041647,-6.71052332227454,17.592205284620988,0.259998321533196,1.0563164612746476,1.445500373840332,-0.8646100944631812,3.755610842143845,0.290445139688579,2.600555607992085,-3.565606818847648,81.98752760323408,22.536551711023854,1.1550552341517564,12,-1.8400001525878906,-2.164999008178711,-4.107501029968262,-6.149999618530273,-6.529998779296875,3,-0.1507589930754003,-3.0000847727034263,48.099998474121094,-2.1351217601088344,48.06000137329102,-1.2413790835487084,47.86999893188477,-0.1507589930754003
5625,2022-01-03,47.7400016784668,48.47000122070313,47.4000015258789,48.4000015258789,199468.0,-0.007277988625713494,1.6750017881410366,16.49961853900714,55.64684539596858,64.56505979613056,-0.674502499802756,-1.18437015045199,-3.2695722409705326,-6.266863711254551,18.242169834219187,1.069999694824233,1.0879138523477252,0.9395017623901367,-1.2108323199178415,3.089835844698115,-0.13566527876385237,2.014668803544126,-3.0613840353515585,38.13564801344819,-17.587057879457113,1.0751670411539893,1,-1.4450016021728445,-1.7700004577636648,-3.757502555847168,-5.80000114440918,-6.290000915527344,0,-0.12547133363777396,-4.200045777066287,48.09000015258789,-3.0000847727034263,48.099998474121094,-2.1351217601088344,48.06000137329102,-0.12547133363777396
5626,2022-01-04,48.52000045776367,48.52000045776367,47.7400016784668,47.959999084472656,214972.0,0.016338474065213493,1.7857030946655676,-0.8484871253937611,60.43955660075494,64.63855708491397,-1.2102314302256545,-1.698618858743842,-3.885477158361809,-6.957614447595141,19.34862382263047,0.779998779296875,1.067204708643544,1.4955005645751953,-0.35675306971094045,3.347754198861331,0.569373747432131,2.4216273817182596,-3.6138997999931632,100.0,45.17575317647997,0.9261268171430662,1,-1.2250003814697266,-2.5249996185302734,-4.522500991821289,-6.579999923706055,-6.720001220703125,1,-0.1277823723092606,1.6750017881410366,47.7400016784668,-4.200045777066287,48.09000015258789,-3.0000847727034263,48.099998474121094,-0.1277823723092606
5627,2022-01-05,47.41999816894531,48.54999923706055,47.1500015258789,48.54999923706055,348102.0,-0.02267111043776482,1.477869713020271,-2.0178541018112957,59.45945388648966,64.55410933685151,0.10106055957911053,-0.4458432174204461,-2.6240099364632172,-5.768585323393026,19.89379536362999,1.3999977111816477,0.9454332503692484,0.2839982986450167,-1.3600586755689577,1.928055272858991,-0.538030188461974,1.1060267857520074,-2.2247855271753494,19.285506034043916,-40.644712080540444,0.8220284871069876,1,0.060001373291015625,-1.2049980163574219,-3.5024986267089844,-5.479997634887695,-6.009998321533203,2,-0.0970054544863641,1.7857030946655676,48.52000045776367,1.6750017881410366,47.7400016784668,-4.200045777066287,48.09000015258789,-0.0970054544863641
5628,2022-01-06,47.02000045776367,48.08000183105469,46.790000915527344,47.599998474121094,267447.0,-0.008435211442998192,-1.4807779069724791,0.51327209568467,50.83488150719592,62.94912205228494,0.635274174482106,0.10359448509439062,-2.0899788807936375,-5.281940976839294,20.49769052599603,1.2900009155273438,0.9636326680893177,-0.20749950408935547,-1.5761696636745128,1.161170655495802,-0.8918345838819306,0.47683557570321966,-1.4893091564646497,13.068168271658722,-47.953188718937874,0.6843350797925775,1,0.6399993896484375,-0.8050003051757812,-3.1025009155273438,-5.079999923706055,-5.709999084472656,3,-0.10059548056544809,1.477869713020271,47.41999816894531,1.7857030946655676,48.52000045776367,1.6750017881410366,47.7400016784668,-0.10059548056544809
5629,2022-01-07,46.56999969482422,47.22000122070313,46.43999862670898,47.11999893188477,431622.0,-0.009570411709027393,1.0799963379092499,0.9482777898357824,47.40484862964465,59.99693732689958,1.1812810797448634,0.5727201889042135,-1.5129237565921727,-4.7489466980477175,18.947399645732467,0.7800025939941548,0.9901743528634768,-0.6510002136230497,-2.03140303123692,0.7294026039908204,-1.3412016224299848,0.03920119518388532,-0.737377599949042,6.161186280111105,-56.19963074025812,0.6902014088069349,1,0.9249992370605469,-0.3549995422363281,-2.594999313354492,-4.629999160766602,-5.9399986267089915,4,-0.10715048092053392,-1.4807779069724791,47.02000045776367,1.477869713020271,47.41999816894531,1.7857030946655676,48.52000045776367,-0.10715048092053392
5630,2022-01-10,44.70000076293945,46.65999984741211,44.45000076293945,46.599998474121094,357339.0,-0.04015458329695021,1.1881174095567588,3.454546085074758,39.53822873552908,56.49350079831263,2.931593397086665,2.364698935188372,0.45276924980751687,-2.8003971586198517,17.839370591835813,2.2099990844726562,0.9356879949267665,-2.3944992065429673,-4.176661861813415,-0.6123365512725201,-3.2855805341781874,-1.5034178789077473,3.8499984741210938,6.097563244912959,-59.899781186411204,0.891081327635222,1,1.7999992370605469,1.5149993896484375,-0.5475006103515625,-2.760000228881836,-3.420001983642571,0,-0.07024607015782858,1.0799963379092499,46.56999969482422,-1.4807779069724791,47.02000045776367,1.477869713020271,47.41999816894531,-0.07024607015782858
5631,2022-01-11,43.88999938964844,45.1500015258789,43.83000183105469,45.08000183105469,472341.0,-0.018120835782235223,-1.0152704654521627,0.6263178289126293,35.446305021980166,52.44215889113087,3.4840450798976406,3.072315734131891,1.3307154906777683,-1.9199092668416569,16.626610017082857,1.3199996948242116,0.8044491722677378,-3.0395006179809556,-5.324541073278098,-0.754460162683813,-4.1820208456295305,-1.8969803903323808,4.577999877929685,1.271135414553563,-63.01667973673235,1.1425202276485726,1,2.3000011444091797,2.3000011444091797,0.29250049591064453,-1.9499988555908203,-2.6599998474121094,1,-0.05559349876146191,1.1881174095567588,44.70000076293945,1.0799963379092499,46.56999969482422,-1.4807779069724791,47.02000045776367,-0.05559349876146191
5632,2022-01-12,44.0,44.540000915527344,43.88999938964844,44.209999084472656,419609.0,0.0025062796054060588,-2.023260765422899,0.17646945683951376,32.47630782508958,48.96402756978254,3.0592850429074545,2.841811640872976,1.2861807781341952,-1.9623792549301342,15.03149538020207,0.6500015258789062,0.5328530666366049,-2.760499954223633,-5.380644412648344,-0.14035549579892148,-4.070572183435992,-1.4504277250112736,4.282479370117187,3.9999569163602944,-56.860770272189946,1.310072229212356,1,2.190000534057617,2.190000534057617,0.21250057220458984,-2.059999465942383,-2.740001678466797,2,-0.050000017339533076,-1.0152704654521627,43.88999938964844,1.1881174095567588,44.70000076293945,1.0799963379092499,46.56999969482422,-0.050000017339533076
5633,2022-01-13,43.54999923706055,44.099998474121094,43.36000061035156,44.0,338944.0,-0.010227290066805783,1.2769245215472467,2.1428701180744776,29.166652179419984,45.60145330911917,3.1245768057318486,3.2356038582121727,1.7848729380653054,-1.4469387235929645,14.64632796719399,0.7399978637695312,0.2389321141407308,-3.069500732421872,-6.056021311777037,-0.08298015306670692,-4.562761022099451,-1.576240442744293,4.554381031494138,4.922243436942857,-51.70978707608488,1.4932602896775817,1,2.405000686645508,2.405000686645508,0.725001335144043,-1.6099987030029297,-2.3699989318847656,3,-0.04913890762660045,-2.023260765422899,44.0,-1.0152704654521627,43.88999938964844,1.1881174095567588,44.70000076293945,-0.04913890762660045
5634,2022-01-14,42.86999893188477,43.790000915527344,42.70000076293945,43.290000915527344,437975.0,-0.01561424379078069,-1.8684277891270848,0.9333361590302051,20.312477493027515,41.67541243101461,3.3371924346465462,3.790167402637614,2.507311661582129,-0.7124526852448625,14.367981687360388,1.0900001525878906,-0.12640423777330057,-3.5465009689330955,-6.964868279330055,-0.1281336585361359,-5.255684624131575,-1.8373173137346157,4.949718557177725,4.292884046662801,-45.64139520685366,1.7091836551984803,1,2.7550010681152273,2.7550010681152273,1.4050016403198171,-0.9299983978271555,-2.6399993896484446,4,-0.03638902723259696,1.2769245215472467,43.54999923706055,-2.023260765422899,44.0,-1.0152704654521627,43.88999938964844,-0.03638902723259696
5635,2022-01-17,43.70000076293945,43.91999816894531,42.08000183105469,42.43000030517578,375458.0,0.019360901603320713,1.1520484534817574,-3.0237963324584305,24.16357914102646,37.64474826882255,2.0940632096632896,2.8569793077007404,1.7147937435448313,-1.4824295074493747,13.780072435223486,1.839996337890625,-0.4149111030810104,-2.5579992294311538,-6.1759698252243425,1.059971366362035,-4.366984527327745,-0.749013931534563,3.7101393880331983,52.768700095181174,8.56648421886144,1.8089852978965943,1,1.614999771118164,1.614999771118164,1.5124988555908203,-0.8250007629394531,-3.6199989318847656,0,-0.07025170803721803,-1.8684277891270848,42.86999893188477,1.2769245215472467,43.54999923706055,-2.023260765422899,44.0,-0.07025170803721803
5636,2022-01-18,43.18000030517578,43.5099983215332,42.7599983215332,43.4900016784668,324687.0,-0.011899323768540193,3.2857796815224143,-0.244095481537773,20.952366679700106,33.36618302362372,1.985748277628808,3.312921398372133,2.301825514477173,-0.9150373978212301,14.37680445550012,0.94000244140625,-0.7129901024651701,-2.929499626159668,-6.8010558587541965,0.9420566064348606,-4.865277742456932,-0.9937215098624037,3.697126013805075,44.71540176840747,5.578570621683205,1.9357781162972634,1,1.9000015258789062,2.135000228881836,2.1349992752075195,-0.30500030517578125,-3.1399993896484375,1,-0.044001887736234147,1.1520484534817574,43.70000076293945,-1.8684277891270848,42.86999893188477,1.2769245215472467,43.54999923706055,-0.044001887736234147
5637,2022-01-19,43.40999984741211,43.77000045776367,42.84000015258789,43.02000045776367,348936.0,0.005326529425910165,-1.4800008138020833,-1.2580569740970897,22.70082337951969,30.240176564993025,1.2595687647073746,3.0228959653643983,2.1029368643816824,-1.094868732724379,15.927130636704865,0.9300003051757812,-0.9920301897120467,-2.563000106811522,-6.618178135385442,1.4921779217623978,-4.590589121098482,-0.5354110925245621,2.9874140227761288,65.84159537703246,31.25875023856662,2.0275890142869604,1,1.2400016784667969,1.9050006866455078,1.9049997329711914,-0.5349998474121094,-4.930000305175781,2,-0.05021885079102906,3.2857796815224143,43.18000030517578,1.1520484534817574,43.70000076293945,-1.8684277891270848,42.86999893188477,-0.05021885079102906
5638,2022-01-20,43.13000106811523,43.599998474121094,42.75,43.45000076293945,253352.0,-0.006450098601268994,1.741952155936208,-0.820513322117472,22.009036440259024,27.418419655061292,1.0390048433622567,3.194155575074106,2.399828693469942,-0.7589547289636087,17.616209480202034,0.8499984741210938,-1.4106471271089305,-2.66999893188477,-6.905552726402156,1.5655548626326166,-4.787775829143463,-0.5522220346260767,2.8356715981596565,57.06528950292699,27.30238729065617,2.1177768972586914,1,1.2399997711181712,2.18499946594239,2.4700002670288157,-0.1399993896484304,-3.900001525878899,3,-0.04335735451591405,-1.4800008138020833,43.40999984741211,3.2857796815224143,43.18000030517578,1.1520484534817574,43.70000076293945,-0.04335735451591405
5639,2022-01-21,42.70000076293945,42.959999084472656,42.27999877929688,42.599998474121094,349159.0,-0.009969865395938027,1.1935531505146544,-0.3125074505876954,21.812083114294055,25.448847919368507,0.9636539126649311,3.4837992191248333,2.8253099716851295,-0.28215719682602014,19.489805377306674,0.8500022888183452,-1.793561256384848,-2.8974992752075224,-7.32473487041414,1.5297363199990954,-5.111117072810828,-0.683881477604217,2.877104819813411,33.69566118786592,4.7856466281470915,2.213617797603309,1,0.9150009155273438,2.614999771118164,3.132500648498535,0.29000091552734375,-3.6300010681152344,4,-0.03559719977998044,1.741952155936208,43.13000106811523,-1.4800008138020833,43.40999984741211,3.2857796815224143,43.18000030517578,-0.03559719977998044
5640,2022-01-24,41.36999893188477,42.86999893188477,40.91999816894531,42.4900016784668,445903.0,-0.031147583308921756,1.074471927439474,-11.199771123402561,12.328780889382642,22.880234126857673,1.979819082484731,4.570874033641253,4.126863060379286,1.0795591913522955,21.126049702466055,1.9500007629394602,-2.1591874440939947,-3.9245010375976506,-8.643544180261408,0.7945421050661068,-6.284022608929526,-1.5649794662657754,3.857396275698271,15.789487773570709,-3.9575932858522513,2.3595215713318787,1,1.3600006103515554,3.364999771118157,4.4625024795532156,1.6200027465820241,-2.9500007629394602,0,-0.02755618610301247,1.1935531505146544,42.70000076293945,1.741952155936208,43.13000106811523,-1.4800008138020833,43.40999984741211,-0.02755618610301247
5641,2022-01-25,41.5,41.959999084472656,41.02000045776367,41.790000915527344,378520.0,0.003142399600475576,1.9841356342718741,0.2589287538913239,15.258244129756832,20.967115938487364,1.6485015283102555,4.152058015164414,3.9690149971325965,0.9761234244213881,22.625071243869204,0.9399986267089844,-2.5038622964655843,-3.4760000228881864,-8.321305719821396,1.3693056740450231,-5.898652871354791,-1.0533471744215817,3.2105075629465176,20.35092509680623,0.5229255977127991,2.4226528484666066,1,1.0099983215332031,3.2349987030029297,4.467500686645508,1.4900016784667969,-3.4599990844726562,1,-0.03421682334807985,1.074471927439474,41.36999893188477,1.1935531505146544,42.70000076293945,1.741952155936208,43.13000106811523,-0.03421682334807985
5642,2022-01-26,41.72000122070313,42.16999816894531,41.47999954223633,41.77999877929688,337317.0,0.005301234233810348,-1.5555461365658634,0.20688747994001735,18.225453886802356,19.75142723930763,1.1969420276026597,3.618235133602539,3.7366889378205883,0.7800850046755059,23.783784545767734,0.6899986267089844,-2.6614053303761267,-2.9389987945556584,-7.764291224925721,1.886293635814404,-5.351645009740686,-0.5263525793706307,2.535645214963239,29.850856741053523,8.789072351742941,2.4126462151850308,1,0.6999969482421804,3.0149974822997976,4.439999580383294,1.5699996948242116,-3.720001220703132,2,-0.040268462512462855,1.9841356342718741,41.5,1.074471927439474,41.36999893188477,1.1935531505146544,42.70000076293945,-0.040268462512462855
5643,2022-01-27,41.310001373291016,41.5099983215332,40.58000183105469,41.040000915527344,386565.0,-0.009827416956274204,1.776132319867908,-4.500190742624619,18.313289337194547,19.529295221992857,1.4033616653814107,3.682254427589548,4.133214117200453,1.2109488090807474,25.151654267738234,1.1399993896484446,-2.7349707019071445,-3.0094987869262724,-7.770447208845468,1.7514496349929232,-5.38997299788587,-0.6290245759666746,2.5453672703688284,30.672285070411696,7.40653555810411,2.3804742109595995,1,0.9399986267089844,3.2549991607666016,4.5824995040893555,2.0450000762939453,-5.900001525878906,3,-0.06850645695897806,-1.5555461365658634,41.72000122070313,1.9841356342718741,41.5,1.074471927439474,41.36999893188477,-0.06850645695897806
5644,2022-01-28,40.84000015258789,41.27000045776367,40.43999862670898,41.20000076293945,237685.0,-0.011377419633953445,2.3200073242187784,-1.3333333333333333,22.029018197740314,19.29212178384995,1.7378820867256195,3.774790200882137,4.5694943070679415,1.7067972861001977,26.61487511508885,0.8700027465820384,-2.821627152019495,-3.117000007629393,-7.772016928226293,1.5380169129675068,-5.4445084679278395,-0.7894915473309467,2.5568171373072346,16.460966075885974,-8.60563591323471,2.3275084602984486,1,1.2649993896484375,3.654998779296875,5.0525007247924805,2.575000762939453,-6.170001983642585,4,-0.039422149959260966,1.776132319867908,41.310001373291016,-1.5555461365658634,41.72000122070313,1.9841356342718741,41.5,-0.039422149959260966
5645,2022-01-31,41.75,41.900001525878906,41.22999954223633,41.5,322396.0,0.022282072576203182,1.4363573311138855,-0.6944432670707413,34.71430673402321,20.821226234330297,0.5835524267484615,2.5223473993301866,3.6340405804866975,0.8250052642482473,28.566799033331296,1.0600013732910156,-2.8274129110332495,-1.9075000762939425,-6.301140462056665,2.48614030946878,-4.104320269175304,0.28932011658741885,1.1737263037853438,75.72264277004436,45.677864112163704,2.196820192881363,1,0.3549995422363281,2.7449989318847656,4.142500877380371,1.7700004577636719,-7.330001831054695,0,-0.0641916240760666,2.3200073242187784,40.84000015258789,1.776132319867908,41.310001373291016,-1.5555461365658634,41.72000122070313,-0.0641916240760666
5646,2022-02-01,42.31999969482422,42.790000915527344,42.0099983215332,42.02999877929688,216978.0,0.013652687301178856,-3.7272622185231423,1.1600036621093466,38.73995446912345,22.603351910952934,-0.1355185683534188,1.5431621490023986,3.0356590703442805,0.2848982460270264,30.21150063568446,1.0400009155273438,-2.6874408690730434,-1.0275003433227567,-4.808821668351051,2.7538209817055375,-2.9181610058369003,0.8631603191913868,-1.8800010681152415,79.99996753452304,44.733188946907504,1.8906606625141467,2,-0.3000011444091797,2.174999237060547,3.5725011825561523,1.5000019073486328,-6.529998779296875,1,-0.09215504617207926,1.4363573311138855,41.75,2.3200073242187784,40.84000015258789,1.776132319867908,41.310001373291016,-0.09215504617207926
5647,2022-02-02,42.81999969482422,42.93999862670898,42.4900016784668,42.560001373291016,302318.0,0.011814744886710082,-1.249997615800531,0.8965431059430384,45.139820480793695,25.1734390265679,-0.8135665869097224,0.7176672116528593,2.5002516827100294,-0.18662861315301882,32.48775000073374,0.6199989318847585,-2.6231927895286518,-0.2975004196166964,-3.5598009757642686,2.964800136530876,-1.928650697690479,1.3336498584570862,-2.333001022338877,95.20004272460966,53.77766270314311,1.6311502780737845,2,-1.1200008392333984,1.6749992370605469,3.060000419616699,1.1300010681152344,-7.380001068115234,2,-0.1116300516899501,-3.7272622185231423,42.31999969482422,1.4363573311138855,41.75,2.3200073242187784,40.84000015258789,-0.1116300516899501
5648,2022-02-03,42.290000915527344,42.77999877929688,41.97000122070313,42.540000915527344,242584.0,-0.012377365321675549,1.2191843815973313,-0.9615446689261558,46.059798453493585,27.86762961981229,-0.46405254522870365,0.9224306611075406,3.0047181523494757,0.3672941196717545,34.91832418760452,0.8499984741210866,-2.4921355378227332,-0.5909992218017592,-3.3011739908655997,2.1191755472620812,-1.9460866063336795,0.764088162730161,-1.7048822448730547,74.00009155273466,26.729341346251758,1.3550873845319198,2,-0.6000022888183665,2.204998016357422,3.797499656677246,1.8549995422363281,-5.94000244140625,3,-0.10144244082889609,-1.249997615800531,42.81999969482422,-3.7272622185231423,42.31999969482422,1.4363573311138855,41.75,-0.10144244082889609
5649,2022-02-04,41.58000183105469,42.5,41.5,42.33000183105469,239718.0,-0.016788816956775476,-1.1977933532311613,3.0,35.35912679281509,30.426556942415896,0.07863668634247745,1.3064037753668885,3.6765397387577963,1.1070713378905523,37.25314155057444,1.0,-2.4112994783786803,-1.0514984130859375,-3.1902560208839787,1.0872591947121037,-2.120877216984958,0.017880390813083125,-0.9006879621582087,20.467981064814282,-25.0288491854011,1.069378803899022,2,0.10999679565428977,2.914997100830078,4.507498741149902,2.5649986267089844,-3.970001220703125,4,-0.14838868956072082,1.2191843815973313,42.290000915527344,-1.249997615800531,42.81999969482422,-3.7272622185231423,42.31999969482422,-0.14838868956072082
5650,2022-02-07,41.560001373291016,42.060001373291016,41.560001373291016,41.86999893188477,382932.0,-0.0004810114690455558,-2.2258318566646977,0.4133300781250095,37.98220676220009,32.95144167935403,0.1435155271118802,1.1374178240579624,3.657343154083186,1.1503297679826545,38.206931232361924,0.5,-2.2992778187750673,-0.9144989013671889,-2.866786904492727,1.0377891017583494,-1.8906429029299616,0.06164510019558378,-0.790260114082038,4.166766007836052,-39.71752416542652,0.9761440015627693,2,0.12999725341796164,2.93499755859375,4.527499198913574,2.654998779296875,-3.8100013732910156,0,-0.16578447970826216,-1.1977933532311613,41.58000183105469,1.2191843815973313,42.290000915527344,-1.249997615800531,42.81999969482422,-0.16578447970826216
5651,2022-02-08,41.45000076293945,41.95000076293945,41.22999954223633,41.68999862670898,267552.0,-0.002646790344483896,-1.117649698751248,0.7741927544791876,35.19638767910918,34.83710098961035,0.27454972256801824,1.112274074037117,3.76958149148237,1.294521482982958,38.908023281216984,0.720001220703125,-2.1560139292802063,-0.9024995803832994,-2.7860889290812096,0.9810897683146109,-1.8442942547322545,0.03929509396565578,-0.5934492090304744,12.86557535035007,-27.074645927276904,0.941794674348954,2,0.23999786376952414,3.0449981689453125,4.682499885559089,2.809999465942383,-2.9099998474121094,1,-0.16960198949573213,-2.2258318566646977,41.560001373291016,-1.1977933532311613,41.58000183105469,1.2191843815973313,42.290000915527344,-0.16960198949573213
5652,2022-02-09,41.79999923706055,42.27000045776367,41.650001525878906,41.68999862670898,319534.0,0.00844387135534208,-5.526482753081958,-0.45833995613063416,40.05978067494462,37.253377804915914,-0.07030051978328089,0.620836932391029,3.4007883552371325,0.9924331133851538,39.50387915864789,0.8199996948242188,-1.7659388463673338,-0.4425010681152344,-2.171606048023463,1.2866039117929944,-1.3070535580693488,0.42205142183888,-0.8601098002395702,36.77419196058291,-0.9585216878371554,0.8645524899541155,2,-0.1100006103515696,2.6949996948242188,4.845001220703125,2.5150012969970703,-2.799999237060547,2,-0.14377986677580235,-1.117649698751248,41.45000076293945,-2.2258318566646977,41.560001373291016,-1.1977933532311613,41.58000183105469,-0.14377986677580235
5653,2022-02-10,41.40999984741211,42.0099983215332,41.16999816894531,42.0,401226.0,-0.009330129109252683,1.7541133283721162,-5.363607990012138,40.30074722158166,39.283569918676065,0.37478837389183894,0.8878111967505404,3.7619156881043807,1.4338303612906458,39.92350210339739,0.8400001525878906,-1.4554676325508211,-0.7255004882812486,-2.3770447631147817,0.9260437865522846,-1.5512726256980187,0.10027164913552156,-0.3901060429956118,18.04521413902688,-19.36379436096202,0.8257721374167666,2,0.6449985504150391,2.8500003814697266,5.4375,3.0749988555908203,-1.7000007629394531,3,-0.14416810535381386,-5.526482753081958,41.79999923706055,-1.117649698751248,41.45000076293945,-2.2258318566646977,41.560001373291016,-0.14416810535381386
5654,2022-02-11,41.310001373291016,41.43999862670898,40.93999862670898,41.04999923706055,252058.0,-0.0024148387947251493,-1.0833187634108896,-0.4406814728606989,49.44651680015759,40.920482148246556,0.612923142142968,0.9116889889220374,3.819356838799223,1.5752673934754284,40.04985179637773,0.5,-1.1908558332426509,-0.7474990844726577,-2.400335470537364,0.9053373015920485,-1.5739172775050108,0.07891910855969542,1.6299972534179616,27.819717081789676,-11.814923026883868,0.8264181930323536,2,0.6299972534179616,2.519998550415039,5.627498626708984,3.174997329711914,-1.4799995422363281,4,-0.12006784638784385,1.7541133283721162,41.40999984741211,-5.526482753081958,41.79999923706055,-1.117649698751248,41.45000076293945,-0.12006784638784385
5655,2022-02-14,40.63000106811523,40.66999816894531,39.97000122070313,40.40999984741211,327739.0,-0.016460912190030652,3.6667175300729418,0.8461515889550476,42.71357361889685,41.36199538711026,1.2486533456484779,1.422850241634265,4.463494905143378,2.2856682011487095,40.0581408042445,1.3400001525878835,-0.9037239513624371,-1.2739994049072365,-2.8531448043229446,0.3051459945084716,-2.0635721046150906,-0.48442670519938247,2.269997558593751,28.695655058372648,-12.825603794852714,0.7895726997078558,2,0.8249988555908274,2.68499946594239,6.224998474121101,3.9699993133544993,-0.8300018310546804,0,-0.07432932262789527,-1.0833187634108896,41.310001373291016,1.7541133283721162,41.40999984741211,-5.526482753081958,41.79999923706055,-0.07432932262789527
5656,2022-02-15,41.27999877929688,41.58000183105469,40.27999877929688,40.43999862670898,347058.0,0.01599797425778915,-1.2413848668308893,3.8181613261203156,46.5624776482369,41.52006840571506,0.4868107247627833,0.6568898798075864,3.803146513935282,1.6800589445042746,39.674591097795094,1.3000030517578054,-0.6385218241085582,-0.5290016174316321,-2.0105213326710683,0.952518097807804,-1.2697614750513466,0.21175824018808242,1.502799951171859,56.95643448421147,13.382318498586436,0.7407598576197163,2,0.095001220703125,1.2800025939941335,5.077501296997063,3.6750011444091726,-1.6699981689453196,1,-0.08551353884892265,3.6667175300729418,40.63000106811523,-1.0833187634108896,41.310001373291016,1.7541133283721162,41.40999984741211,-0.08551353884892265
5657,2022-02-16,41.22999954223633,41.83000183105469,41.22999954223633,41.31999969482422,271581.0,-0.0012112218638347105,-12.333361590302209,-0.10714301933233546,49.337732450478356,41.884283294268926,0.3213423215737947,0.5641176322941135,3.8049271313894337,1.7808337115913417,39.49352896414741,0.6000022888183594,-0.5396957031147451,-0.47000083923339986,-1.7645400458881397,0.82453836742134,-1.1172704425607662,0.17726876409396652,1.440287287841791,61.76471138221251,15.874581847378622,0.6472696033273694,2,0.005001068115234375,1.0250015258789062,4.960000991821289,3.7849998474121094,-1.970001220703125,2,-0.0652437219639872,-1.2413848668308893,41.27999877929688,3.6667175300729418,40.63000106811523,-1.0833187634108896,41.310001373291016,-0.0652437219639872
5658,2022-02-17,41.2599983215332,41.790000915527344,41.099998474121094,41.5,204505.0,0.000727595916321766,-1.46428839040606,2.666680795151104,53.749989782044175,43.927712515294374,0.1451352134222219,0.40774508541201016,3.726064157440824,1.8150741546742495,39.28133729114391,0.69000244140625,-0.5118566352493801,-0.3465019226074233,-1.4642115340587054,0.7712076888438588,-0.9053567283330608,0.2123528831182142,1.3022770841699156,69.35466008187228,18.926420144443426,0.55885480572564,2,-0.1399974822998047,0.7750015258789062,4.930002212524414,3.8200016021728516,-3.4299964904785156,3,-0.05477456164494632,-12.333361590302209,41.22999954223633,-1.2413848668308893,41.27999877929688,3.6667175300729418,40.63000106811523,-0.05477456164494632
5659,2022-02-18,41.18000030517578,41.58000183105469,41.0,41.29999923706055,191463.0,-0.0019388758994609567,-1.4166766007836031,0.4999920527696098,44.025146670249484,44.599150282855426,0.18151417843892403,0.3879185590052998,3.706581591639207,1.9468843160131826,38.814541059197246,0.5800018310546875,-0.5905211765287817,-0.3504999160766573,-1.356240693342606,0.6552408611892915,-0.8533703047096282,0.15237047255631353,1.2785841331273389,65.05369287185069,17.088691391095296,0.5028703886329744,2,-0.05999946594238281,0.7649993896484375,4.774999618530273,4.024999618530273,-3.5,4,-0.03569696964082747,-1.46428839040606,41.2599983215332,-12.333361590302209,41.22999954223633,-1.2413848668308893,41.27999877929688,-0.03569696964082747
5660,2022-02-21,40.22999954223633,41.540000915527344,39.959999084472656,41.41999816894531,227057.0,-0.023069469545876853,1.2097864042447055,9.916743491114856,29.708697304300216,43.98940690787665,1.0314857329437075,1.3155851342224665,4.5269255476216514,2.9365137938646555,37.88705659746551,1.5800018310546875,-0.6740462495609378,-1.2435007095336914,-2.404739190804655,-0.08226222826272789,-1.8241199501691767,-0.6628814688982061,2.1290415673627905,14.438505946431121,-28.256735351796976,0.5806192406354818,2,0.8850002288818359,1.7099990844726562,5.395000457763672,4.975000381469727,-1.5499992370605469,0,-0.009942771954588148,-1.4166766007836031,41.18000030517578,-1.46428839040606,41.2599983215332,-12.333361590302209,41.22999954223633,-0.009942771954588148
5661,2022-02-22,40.08000183105469,40.4900016784668,38.91999816894531,39.20000076293945,262416.0,-0.0037285039246436336,-1.1805509564517112,-0.7394975492946008,21.45828300039436,41.92257383292662,1.0803193723544027,1.4269036640299362,4.544139769208044,3.1402004120270064,37.102662271169464,1.5700035095214844,-0.6201812910034548,-1.3224985122680692,-2.6400377833269033,-0.004959241209235188,-1.9812681477974863,-0.6637288767386522,2.135096757036841,39.86261863562477,3.65154063200346,0.6587696355294183,2,0.3849964141845703,1.2649974822998047,5.23499870300293,5.124998092651367,-2.3800010681152344,1,-0.006986092345364847,1.2097864042447055,40.22999954223633,-1.4166766007836031,41.18000030517578,-1.46428839040606,41.2599983215332,-0.006986092345364847
5662,2022-02-23,40.040000915527344,40.810001373291016,40.0,40.150001525878906,232720.0,-0.0009980267889196925,-7.526220687439769,-0.12500054185974935,23.897850842333327,40.100029790787914,0.9436441601361167,1.406712757886524,4.442029389381631,3.235160742401149,36.42182378862558,0.8100013732910156,-0.6003371745816537,-1.2784994125366183,-2.719263029771483,0.16226420469824632,-1.9988812211540505,-0.558117603919186,1.9114896390324887,39.024448597335834,7.279750038842451,0.7203818086174325,2,0.33499908447265625,1.3049983978271484,5.157500267028809,5.164999008178711,-2.729999542236328,2,-0.010739268115476763,-1.1805509564517112,40.08000183105469,1.2097864042447055,40.22999954223633,-1.4166766007836031,41.18000030517578,-0.010739268115476763
5663,2022-02-24,38.47999954223633,39.47999954223633,37.86999893188477,38.5,446585.0,-0.038961072368159044,-1.5967716629904292,0.1818213344430573,19.961172828964692,36.823880460655374,2.2845631755712574,2.8921065439623206,5.871422457184202,4.835859974205334,35.618319303638756,2.170001983642571,-0.5953691337014035,-2.697000694274905,-4.617341563921947,-0.7766598246278633,-3.6571711290984226,-1.7368302594513878,3.2289716214743436,16.442052120445467,-16.03801451381689,0.9601704348235196,2,1.3700008392333984,2.2549991607666016,6.502501487731934,6.725000381469727,-0.5699996948242188,3,0.020270238788353767,-7.526220687439769,40.040000915527344,-1.1805509564517112,40.08000183105469,1.2097864042447055,40.22999954223633,0.020270238788353767
5664,2022-02-25,39.22999954223633,39.59000015258789,38.59000015258789,38.79999923706055,322065.0,0.019490644722508055,-1.3529454003644164,-21.499523173755485,30.220669859186415,35.43578004290977,1.350506886162627,2.1242144977217663,4.978783076808789,4.139794788159833,34.66619222193535,1.1100006103515625,-0.6480996648755735,-1.8665006637573214,-3.9723449406486324,0.23934361313398966,-2.9194228022029733,-0.8135785253116694,2.0950743982917572,37.05721730977704,0.9545768708380322,1.0529221384456542,2,0.6200008392333984,1.1849994659423828,5.61250114440918,6.085000991821289,-1.3400001525878906,4,-0.035686916327244855,-1.5967716629904292,38.47999954223633,-7.526220687439769,40.040000915527344,-1.1805509564517112,40.08000183105469,-0.035686916327244855
5665,2022-02-28,39.06999969482422,39.36999893188477,38.38999938964844,38.560001373291016,837473.0,-0.004078507501379058,-1.3058750667570391,1.186041766469722,29.966290612298465,33.591759261138826,1.4147225346872716,2.185175992956175,4.9932777361495795,4.34392599492034,34.52784311841878,0.9799995422363352,-0.6894701546190021,-1.892500495910646,-4.158253667870383,0.3732526760490913,-3.025377081890518,-0.7596239099307738,1.9095667448395375,40.81631858664272,1.7010493022716062,1.1328765859798704,2,0.7800006866455078,1.3349990844726562,5.395001411437988,6.245000839233398,-2.5699996948242188,0,-0.03557715383940929,-1.3529454003644164,39.22999954223633,-1.5967716629904292,38.47999954223633,-7.526220687439769,40.040000915527344,-0.03557715383940929
5666,2022-03-01,38.41999816894531,39.33000183105469,38.18999862670898,38.959999084472656,438428.0,-0.016636844918251015,-1.280006408691388,-1.0588288092869484,22.916632279338927,30.65608146434556,1.8063233470222713,2.6646355415481224,5.510432217228221,5.033769193319699,35.46788472042318,1.1400032043457102,-0.82847895947355,-2.3475019454956083,-4.7860428748338535,0.09103898384263687,-3.566772410164731,-1.1282314808264857,2.248611519940546,18.707441508023635,-19.848699151786462,1.219270464669121,3,1.4100017547607422,1.9850006103515625,5.312500953674316,6.315000534057617,-2.359996795654297,1,0.006767364617956462,-1.3058750667570391,39.06999969482422,-1.3529454003644164,39.22999954223633,-1.5967716629904292,38.47999954223633,0.006767364617956462
5667,2022-03-02,38.040000915527344,38.4900016784668,37.5,38.0,563025.0,-0.00989061091952681,1.1063810791507045,-0.07407564390567824,22.95342450655339,27.234240878179918,1.8843972555297626,2.8123570991534876,5.750750254358593,5.445096700159233,36.72184715211376,0.9900016784667969,-0.888690594617735,-2.488499259948732,-5.015401536207605,0.038403016310141425,-3.751950398078172,-1.2250481218192917,2.3487476976584034,25.83736249295011,-14.680696939539498,1.2634511381294373,3,1.5,2.1799983978271484,5.582497596740723,6.694997787475586,-1.0400009155273438,2,-0.008937963838195118,-1.280006408691388,38.41999816894531,-1.3058750667570391,39.06999969482422,-1.3529454003644164,39.22999954223633,-0.008937963838195118
5668,2022-03-03,38.0,39.2400016784668,36.45000076293945,38.38999938964844,748303.0,-0.001051548753013165,1.6698522674590515,-9.749761586877742,23.176625591139626,24.917738536056596,1.579430659109498,2.6503687067358044,5.633220167517969,5.51188284890857,37.8422658584583,2.7900009155273438,-1.039805791469135,-2.314000129699707,-4.937781638486335,0.30978137908692105,-3.6258908840930246,-1.0021093753063894,2.0420987796034566,49.36304262256843,6.939703885632461,1.3118907543933156,3,0.9950008392333984,1.6949996948242188,5.577498435974121,6.73499870300293,-0.45999908447265625,3,-0.01815785859760488,1.1063810791507045,38.040000915527344,-1.280006408691388,38.41999816894531,-1.3058750667570391,39.06999969482422,-0.01815785859760488
5669,2022-03-04,35.40999984741211,37.599998474121094,35.150001525878906,37.4900016784668,541944.0,-0.06815789875231293,1.1304363690644021,5.3333463750537975,17.69798906767423,23.58321539865371,3.6485687178894253,5.011362400332608,8.027187279207872,8.111324697800825,38.875638089768636,2.8499984741210938,-1.2967914830387102,-4.595500183105472,-7.943495715854972,-1.247504650355971,-6.269497949480225,-2.9215024167307178,4.129205209858384,6.161101453834441,-36.429009969977365,1.6739977663747516,3,2.5700016021728516,3.635000228881836,7.997500419616699,9.155000686645508,1.1300010681152344,4,0.07060152529717412,1.6698522674590515,38.0,1.1063810791507045,38.040000915527344,-1.280006408691388,38.41999816894531,0.07060152529717412
5670,2022-03-07,34.669998168945305,35.439998626708984,33.900001525878906,34.18000030517578,460879.0,-0.02089809888889016,-1.9333405994550408,-0.23557568866228612,9.547110821416084,22.259751823211683,3.9302512436221306,5.490201559699436,8.536593459791199,8.847619288575466,40.073802438224014,1.5399971008300781,-1.6391669488984562,-4.991001701354989,-9.015155104235284,-0.9668482984746944,-7.003078402795133,-2.9789249999148453,4.5700035095214915,14.180416202416266,-25.49394521318205,2.012076701440147,3,2.6850032806396555,3.75000190734864,8.630001068115241,9.82500076293946,2.0500030517578267,0,0.09287572514461107,1.1304363690644021,35.40999984741211,1.6698522674590515,38.0,1.1063810791507045,38.040000915527344,0.09287572514461107
5671,2022-03-08,34.419998168945305,35.630001068115234,34.27000045776367,34.34000015258789,512784.0,-0.007210845491879225,-11.36378769225434,0.16326196963797932,9.31898302072105,20.63987762081032,3.679931159196272,5.466813759650194,8.534153919419694,9.09529491963574,41.058721921426155,1.3600006103515625,-1.9591371726436222,-4.8895015716552805,-9.44829015065877,-0.3307129926517902,-7.168895861157026,-2.6101072821535354,3.85880348205567,9.737764573178831,-26.021095056299423,2.279394289501747,3,2.325002670288093,4.00000190734864,8.880001068115241,10.07500076293946,2.4500007629394673,1,0.06043003898040089,-1.9333405994550408,34.669998168945305,1.1304363690644021,35.40999984741211,1.6698522674590515,38.0,0.06043003898040089
5672,2022-03-09,35.790000915527344,36.060001373291016,34.84999847412109,35.61000061035156,510790.0,0.03980252235510262,2.361113465858537,2.250059606122941,21.833183456240448,20.847878801618737,1.8368290885437304,3.8192879656310765,6.9163011438924755,7.730751000201671,42.33342792853184,1.6400032043457102,-2.1132405815126205,-3.218998908996582,-7.877785931157987,1.4397881131648234,-5.548392420077285,-0.8896053979158793,1.700616712951657,35.39324598581704,3.723583929883187,2.3293935110807023,3,0.9549999237060547,2.6299991607666016,7.467497825622559,8.704998016357422,1.5099983215332031,2,0.007544019303071137,-11.36378769225434,34.419998168945305,-1.9333405994550408,34.669998168945305,1.1304363690644021,35.40999984741211,0.007544019303071137
5673,2022-03-10,35.439998626708984,36.56999969482422,35.43000030517578,36.29999923706055,428479.0,-0.009779331653118617,-1.590915790295033,-4.777773068282965,21.242497225937356,19.85030406459106,1.9112462443232587,3.8990044332370672,7.007986792522701,8.081038847097979,43.17051278286348,1.1399993896484375,-2.2499329458801185,-3.270501136779785,-8.045134353250432,1.5041320796908622,-5.657817745015109,-0.8831845285444615,1.4043081033020002,41.62157759513038,13.589225751469478,2.387316608235322,3,1.1950016021728516,2.9000015258789062,7.657500267028809,9.055000305175781,2.240001678466797,3,0.0440180991461816,2.361113465858537,35.790000915527344,-11.36378769225434,34.419998168945305,-1.9333405994550408,34.669998168945305,0.0440180991461816
5674,2022-03-11,36.349998474121094,36.7599983215332,35.20000076293945,35.5099983215332,524089.0,0.025677197592391954,-1.136989880568235,-0.976743670268448,30.482904295292727,19.90770558492376,0.6143628869344724,2.7387796366082995,5.845240978218932,7.179812503451423,43.93907395466933,1.55999755859375,-2.418419182455075,-2.1125011444091797,-6.833580580544421,2.6085782917260616,-4.4730408624768,0.24803857365844095,-2.4499969482421875,85.66432493787772,53.60275766631466,2.3605397180676224,3,0.2650032043457031,1.8500022888183594,6.742500305175781,8.145000457763672,2.0100021362304688,4,0.03273734501676673,-1.590915790295033,35.439998626708984,2.361113465858537,35.790000915527344,-11.36378769225434,34.419998168945305,0.03273734501676673
5675,2022-03-14,37.61000061035156,38.060001373291016,36.650001525878906,36.650001525878906,394956.0,0.034663058847925754,-1.937502483529234,1.1428558453413018,38.82353469161742,21.675139186288035,-0.9772922573006113,1.3079872392340306,4.35320635887733,5.926738877697744,43.723625816397536,1.7100028991699219,-2.403890708139315,-0.7014989852905273,-5.322810700142163,3.9198127295611087,-3.012154842716342,1.6091568721352871,-3.6527991485595734,88.1266318143662,54.695092205311006,2.310655857425817,3,-1.039999008178711,0.47500038146972656,5.4824981689453125,6.884998321533203,0.75,0,-0.028449871775054425,-1.136989880568235,36.349998474121094,-1.590915790295033,35.439998626708984,2.361113465858537,35.790000915527344,-0.028449871775054425
5676,2022-03-15,37.75,38.04999923706055,37.20000076293945,37.22000122070313,404890.0,0.0037223979626819226,-1.9824523831831993,0.5520825882745557,39.73094603046009,23.539308244499892,-1.3659720878368589,0.9380646362974048,3.9528717449960524,5.7961491182622495,44.62050694652645,0.8499984741210938,-2.501881813298887,-0.3849996566772447,-4.793692723815909,4.023693410461419,-2.589346190246573,1.8193468768920837,-3.6286865417480527,90.34264506829017,55.238407105434575,2.204346533569331,3,-1.1799983978271484,0.33500099182128906,5.342498779296875,6.744998931884766,0.6100006103515625,1,-0.02728473587541369,-1.937502483529234,37.61000061035156,-1.136989880568235,36.349998474121094,-1.590915790295033,35.439998626708984,-0.02728473587541369
5677,2022-03-16,38.540000915527344,38.599998474121094,37.7400016784668,38.43999862670898,459075.0,0.020927176570260775,6.818244871772642,0.1886839983877628,50.289023713946456,26.55179692481176,-2.3217456535425924,-0.0672448758318609,2.941809723524429,5.023600264769854,45.66352450136068,0.8599967956542969,-2.5817026047262246,0.5395011901855469,-3.6292276646295463,4.70823004500064,-1.5448632372220032,2.623865617593097,-4.261139940673836,98.23536473579276,58.260119693249166,2.0843644274075466,3,-2.2900009155273438,-0.4549999237060547,4.552497863769531,5.954998016357422,-1.5100021362304616,2,-0.043331653969155615,-1.9824523831831993,37.75,-1.937502483529234,37.61000061035156,-1.136989880568235,36.349998474121094,-0.043331653969155615
5678,2022-03-17,39.0,39.560001373291016,38.63000106811523,38.72000122070313,404298.0,0.011935627232622315,-3.043487635380464,2.799923707800607,48.86026082830662,30.01427156488203,-2.9334622102852563,-0.7433505624862562,2.274432056185155,4.570971939865522,46.37212785613356,1.0200004577636719,-2.549917647047927,1.1125001907348633,-2.7987848676678126,5.023785249137539,-0.8431423384664711,3.0681427199361977,-4.461870775190434,87.15593360327854,44.877839690733666,1.9556425292013366,3,-2.269998550415039,-1.0450000762939453,4.092498779296875,5.494998931884766,-1.970001220703118,3,-0.04358976315229368,6.818244871772642,38.540000915527344,-1.9824523831831993,37.75,-1.937502483529234,37.61000061035156,-0.04358976315229368
5679,2022-03-18,39.709999084472656,39.709999084472656,38.68999862670898,39.040000915527344,746828.0,0.0182051047300682,2.0447858070099736,2.392861035422404,53.00751394478874,34.84320524525677,-3.318318117852435,-1.6539225688946075,1.3755360321889256,3.8703116024222126,47.004971366351356,1.020000457763679,-2.4758181973380857,1.8959993362426744,-1.804331097125207,5.596329769610556,0.04583411955873373,3.746164552926615,-4.770120087784576,100.0,55.16020716505648,1.8501652166839408,3,-2.719999313354492,-1.8449974060058594,3.447500228881836,4.784999847412109,-2.680000305175774,4,-0.05112059496598287,-3.043487635380464,39.0,6.818244871772642,38.540000915527344,-1.9824523831831993,37.75,-0.05112059496598287
5680,2022-03-21,39.83000183105469,39.95000076293945,39.36000061035156,39.56999969482422,195387.0,0.0030219780747604563,1.3600006103515625,0.3880639504429616,56.97330619655748,40.13813004257192,-2.9384051021847526,-1.9029962401123157,1.124421020813358,3.754372749131555,46.93706162084986,0.5900001525878906,-2.3991983632053007,2.036001968383786,-1.6133187971511944,5.685322733918767,0.2113415856162959,3.8606623511512765,-4.413110825588149,95.63640247691761,45.529236953413786,1.8246603827674894,3,-2.430002212524414,-1.9650001525878906,3.054997444152832,4.664997100830078,-2.2600021362304688,0,-0.03690688308121026,2.0447858070099736,39.709999084472656,-3.043487635380464,39.0,6.818244871772642,38.540000915527344,-0.03690688308121026
5681,2022-03-22,39.79999923706055,40.290000915527344,39.66999816894531,39.84000015258789,244573.0,-0.0007532661967076804,-3.1333095976806877,-0.15384841104492503,59.016372298301086,44.26959546946756,-2.307669761309029,-1.9974569558912023,1.0463722267372617,3.7782467094941197,46.20785497052151,0.6200027465820312,-1.9946663097774078,2.0199995040893555,-1.5943762709263751,5.634375279105086,0.21281161658149017,3.8271873915972208,-3.8391350606972594,80.78424215406295,26.466688543999652,1.8071878875078662,3,-2.0549983978271484,-1.93499755859375,2.585000991821289,4.460000991821289,-2.6300010681152344,1,-0.03618087071137688,1.3600006103515625,39.83000183105469,2.0447858070099736,39.709999084472656,-3.043487635380464,39.0,-0.03618087071137688
5682,2022-03-23,39.61000061035156,40.04999923706055,39.43999862670898,39.86999893188477,273856.0,-0.00477383493344552,-1.0333276113092382,6.499809269502371,58.12310179571568,48.36744042166515,-1.6973099166146142,-1.9408320838613662,1.120337688182758,3.9583949093678683,45.88649069837464,0.6100006103515696,-1.4142988645849215,1.8515008926391587,-1.7110140678400967,5.414015853118414,0.07024341239953458,3.632758372878783,-3.0430572905053097,59.036122428813556,3.9228261287272375,1.7812574802396266,3,-1.864999771118164,-1.7449989318847656,2.3575000762939453,4.649999618530273,-3.0800018310546804,2,-0.031557686966390164,-3.1333095976806877,39.79999923706055,1.3600006103515625,39.83000183105469,2.0447858070099736,39.709999084472656,-0.031557686966390164
5683,2022-03-24,39.2599983215332,40.099998474121094,39.2599983215332,39.65999984741211,316040.0,-0.008836210134439915,-3.199984741269145,1.5384773390847182,75.09772968714559,53.324643242982134,-0.8364140078985329,-1.6120486419153508,1.3623544911437477,4.290024637784427,44.635416208252025,0.8400001525878906,-0.7625584357830135,1.462498664855957,-2.150000168885917,5.074997498597831,-0.3437507520149836,3.2687480817268977,-2.171826938291595,35.62492996464286,-24.61965521837466,1.8062494168709375,3,-0.7899971008300781,-1.4149971008300781,2.4850025177001953,5.000001907348633,-2.9499969482421875,3,-0.05680080584754421,-1.0333276113092382,39.61000061035156,-3.1333095976806877,39.79999923706055,1.3600006103515625,39.83000183105469,-0.05680080584754421
5684,2022-03-25,37.83000183105469,39.27000045776367,37.7400016784668,39.27000045776367,338655.0,-0.036423753225027444,1.1250003311372312,3.599982833927788,68.89952480600279,56.66641992235829,0.9226223879097191,-0.308111238060377,2.687444181000906,5.6934660364518805,43.77869883378443,1.529998779296875,-0.28821574806624284,0.10250205993652628,-3.4468256140598115,3.651829733932864,-1.672161777061639,1.8771658969346916,-0.29357431329307815,3.529418804518398,-59.95842952390372,1.7746638369981673,3,0.9149990081787109,-0.09000015258789062,3.7474985122680664,6.429998397827148,-1.5700035095214844,4,-0.021147317288816025,-3.199984741269145,39.2599983215332,-1.0333276113092382,39.61000061035156,-3.1333095976806877,39.79999923706055,-0.021147317288816025
5685,2022-03-28,37.68000030517578,38.29999923706055,37.52999877929688,37.88000106811523,357180.0,-0.00396514720112362,-2.079978332684899,0.1388895511633464,69.73364577483525,60.000053227288845,1.2109409643007325,-0.2820449093166246,2.7018753909082847,5.808106402349992,42.83620024994414,0.7700004577636648,0.26228852141441195,0.022000503540041905,-3.470624755234276,3.5146257623143597,-1.7243121258471206,1.7683131329272044,2.6100006103515625,5.434833687620521,-62.17306792073503,1.7463126293871605,3,1.2299995422363281,0.04000091552734375,3.8524999618530273,6.579999923706055,-1.1899986267089844,0,-0.017250571141572246,1.1250003311372312,37.83000183105469,-3.199984741269145,39.2599983215332,-1.0333276113092382,39.61000061035156,-0.017250571141572246
5686,2022-03-29,38.68000030517578,38.9900016784668,38.0,38.13999938964844,287061.0,0.026539277916689308,-1.4146391388085113,-2.699994277976025,68.31430176597603,62.00286189973658,0.39865784175056973,-1.329744140822001,1.5918937298013418,4.795445749961786,41.52900578450418,1.3100013732910156,0.6900964693412988,1.009000396728517,-2.4974751663433636,4.515475959800398,-0.7442373848074268,2.762238178264461,1.5548005676269554,44.74714639830179,-25.823006817846654,1.7532377815359415,3,0.22999954223632812,-1.3249988555908203,2.847498893737793,5.57499885559082,-2.1899986267089844,1,-0.028697016587226676,-2.079978332684899,37.68000030517578,1.1250003311372312,37.83000183105469,-3.199984741269145,39.2599983215332,-0.028697016587226676
5687,2022-03-30,37.70000076293945,38.43000030517578,37.290000915527344,38.43000030517578,310924.0,-0.02533607896857215,2.123287957567998,-1.3518487121886436,63.262916683829815,63.60315699479471,1.3935158029271122,-0.3968703323292715,2.4408416399307526,5.737158165620535,40.02709171282689,1.3899993896484375,0.936772390481984,0.04600086212158061,-3.456236346311833,3.5482380705549943,-1.7051177420951262,1.7971194663382875,2.480704067993166,14.590754577640697,-57.177482364056004,1.7511186042167066,3,1.0900001525878906,-0.3449993133544922,3.204998016357422,6.034997940063477,-1.2099990844726562,2,-0.0140584239593744,-1.4146391388085113,38.68000030517578,-2.079978332684899,37.68000030517578,1.1250003311372312,37.83000183105469,-0.0140584239593744
5688,2022-03-31,37.310001373291016,38.27000045776367,37.0,38.040000915527344,338717.0,-0.01034481118716113,1.1344570140823398,1.0,56.00001525878179,63.935657140793936,1.6970403994773093,-0.064522469373955,2.701582148284629,6.080465719509753,38.133646401823654,1.2700004577636719,1.1668265115413448,-0.3094985961914034,-3.8109787333757055,3.1919815409928987,-2.0602386647835544,1.4412414724007476,2.7550753010253928,13.656445408668267,-54.02610301520627,1.7507400685921517,3,1.3349990844726562,-0.21500015258789062,3.5499982833862305,6.424997329711914,-3.4300003051757812,3,-0.020905992100887727,2.123287957567998,37.70000076293945,-1.4146391388085113,38.68000030517578,-2.079978332684899,37.68000030517578,-0.020905992100887727
5689,2022-04-01,37.90999984741211,38.06999969482422,37.41999816894531,37.4900016784668,347343.0,0.016081438006877447,-1.3214125148158744,-0.5753403182400125,52.04359149062671,63.38791106235718,0.9106223625802272,-0.4928950664569953,1.9904941053477927,5.4284874221026485,35.75189354636322,0.7599983215332031,1.2145127034033862,0.16549987792969034,-3.178834667075783,3.509834422935164,-1.50666739457305,1.8376671504324307,1.9711722264453115,45.72859697853228,-18.567843908624937,1.6721672725027372,4,0.7350006103515625,-0.8149986267089844,2.3824996948242188,5.299999237060547,-4.029998779296875,4,-0.04220518281617236,1.1344570140823398,37.310001373291016,2.123287957567998,37.70000076293945,-1.4146391388085113,38.68000030517578,-0.04220518281617236
5690,2022-04-04,37.88999938964844,38.18999862670898,37.310001373291016,38.18999862670898,183435.0,-0.0005275773633387493,4.86666327581626,-0.7142870118074308,50.96952469514128,62.493816884228316,0.7001185969201558,-0.23114212968145154,1.9397586550612402,5.3917126135942794,32.88501415946077,0.8799972534179616,1.2453145757131452,-0.015500640869142046,-3.0304428232266005,2.9994415414883164,-1.5229717320478713,1.4919704503095872,1.8183023597775403,44.72354969741234,-15.605784991822311,1.507471091178728,4,0.6599998474121094,-0.7949981689453125,2.2425003051757812,5.319999694824219,-2.8199996948242188,0,-0.043019295180050876,-1.3214125148158744,37.90999984741211,1.1344570140823398,37.310001373291016,2.123287957567998,37.70000076293945,-0.043019295180050876
5691,2022-04-05,36.5,37.72000122070313,36.290000915527344,37.52999877929688,476304.0,-0.03668512568063498,1.0283639590502678,3.4333379957530648,36.956515376352584,60.141973948743534,1.7576179294674432,1.3941546271950074,3.2372208369410913,6.716117919926198,30.294765334980468,1.5999984741210938,1.1262805375626286,-1.509500122070314,-4.136778059081564,1.1177778149409363,-2.8231390905759355,-0.19586115356469236,3.0458036444604204,9.813044129286189,-43.83272747039382,1.3136389685056238,4,1.6949996948242188,0.595001220703125,3.627499580383301,6.709999084472656,-1.4300003051757812,1,-0.00027392661734804147,4.86666327581626,37.88999938964844,-1.3214125148158744,37.90999984741211,1.1344570140823398,37.310001373291016,-0.00027392661734804147
5692,2022-04-06,36.060001373291016,36.93000030517578,35.22999954223633,36.47000122070313,456048.0,-0.012054756896136554,1.5563959374847627,0.3980585760421955,31.15385311360022,55.25932099612738,1.833951986161864,1.9556872536216972,3.5705691346384896,7.0940041419069075,28.250356558045965,1.7000007629394531,0.9199679628007473,-1.962998771667479,-4.544635261356319,0.6186377180213611,-3.2538170165119027,-0.6721805268230554,3.2253380528547595,27.30268358852479,-21.19117296847102,1.2908182448444219,4,1.1899986267089844,1.0349998474121094,4.057497978210449,7.149997711181641,-0.1100006103515625,2,0.011924578169713484,1.0283639590502678,36.5,4.86666327581626,37.88999938964844,-1.3214125148158744,37.90999984741211,0.011924578169713484
5693,2022-04-07,37.0,37.20000076293945,36.16999816894531,36.25,414043.0,0.026067625926526672,-1.2637328548911768,-1.8292689734738563,33.125781466744186,51.28446062509865,0.6030795116747854,1.2000811630820891,2.5458616890678485,6.098644620018469,26.566070627914396,1.1399993896484375,0.6936907386748103,-1.1010002136230455,-3.436581976935713,1.2345815496896222,-2.268791095279383,0.06679066803329192,1.8798054377548326,59.79733125758766,17.08258517053423,1.1677908816563347,4,0.1100006103515625,0.095001220703125,2.880000114440918,6.024999618530273,-0.6699981689453125,3,-0.013783738419816283,1.5563959374847627,36.060001373291016,1.0283639590502678,36.5,4.86666327581626,37.88999938964844,-0.013783738419816283
5694,2022-04-08,37.540000915527344,37.56999969482422,36.93999862670898,37.5,334116.0,0.014594619338576864,11.600213626306696,0.053334554036458336,36.449693830932546,47.58624374244279,0.019686105774923135,0.7945398163433026,1.9408321624234333,5.498675624442939,24.570826639611223,0.6300010681152415,0.4818503017113045,-0.6204994201660128,-2.8252255949532312,1.5842267546212057,-1.7228625075596185,0.4818636672275929,0.9748239326756405,78.04061107345117,40.284291671855044,1.1023630873936079,4,-0.43000030517578125,-0.44499969482421875,1.8049993515014648,4.959999084472656,-1.5400009155273438,4,-0.09749599781970852,-1.2637328548911768,37.0,1.5563959374847627,36.060001373291016,1.0283639590502678,36.5,-0.09749599781970852
5695,2022-04-11,36.540000915527344,37.52999877929688,36.540000915527344,37.29999923706055,247404.0,-0.026638251880979014,-1.6052632899829027,-18.999523173755485,32.69638919654409,43.628697901394794,0.93980151440865,1.8026929898045125,2.8335062115645044,6.431485440131993,23.9041750744001,1.0,0.1086983930603509,-1.5669994354248047,-3.877369950632591,0.7433710797829818,-2.7221846930286944,-0.411814177820915,1.6463414020789742,52.61046145549738,19.458441523461268,1.1551852576038932,4,0.28999900817871094,0.5550003051757812,1.9724998474121094,5.309999465942383,-0.5400009155273438,0,-0.0727969288660244,11.600213626306696,37.540000915527344,-1.2637328548911768,37.0,1.5563959374847627,36.060001373291016,-0.0727969288660244
5696,2022-04-12,36.72000122070313,36.93000030517578,36.099998474121094,36.20000076293945,259375.0,0.004926116602785857,-1.3055445177355691,-0.6842126397261536,34.64399251816346,40.44881743854299,0.5057189656771186,1.6248797001915705,2.5276831410044664,6.180188733465954,23.28363111961352,0.8300018310546875,-0.13150059787363944,-1.3354991912841712,-3.723974991136714,1.0529766085683718,-2.5297370912104427,-0.14126129135789967,1.1707068193661883,63.675281252394676,32.40128939148708,1.1942378999262715,4,0.029998779296867895,0.5599994659423757,1.167499542236321,4.5049991607665945,-0.20000076293946023,1,-0.044934680583524234,-1.6052632899829027,36.540000915527344,11.600213626306696,37.540000915527344,-1.2637328548911768,37.0,-0.044934680583524234
5697,2022-04-13,36.86999893188477,36.88999938964844,36.400001525878906,36.61000061035156,223616.0,0.00408490485280999,2.2666607326780515,0.4999963320250958,37.024964131043504,38.34047842434984,0.2521167838520597,1.4159512867790056,2.2348924975420204,5.952975501448364,23.17083584187475,0.48999786376953125,-0.37638707929318116,-1.102001380920406,-3.535500345954823,1.331497584114011,-2.3187508634376144,0.1147481015968026,0.7546382584012505,52.38094002366716,20.7626713287532,1.2167494825172087,4,-0.15999984741211648,0.700000762939446,0.7125015258788991,4.355001449584954,0.0,2,-0.04882015972894249,-1.3055445177355691,36.72000122070313,-1.6052632899829027,36.540000915527344,11.600213626306696,37.540000915527344,-0.04882015972894249
5698,2022-04-14,37.29999923706055,37.43000030517578,36.52000045776367,36.88999938964844,282377.0,0.011662606933354525,1.716409412595296,1.5769326701585613,46.77221133156243,37.75476951778714,-0.20054050712982985,0.8981074925523842,1.6812378790943399,5.45577912366079,23.706238784677275,0.9099998474121094,-0.6803332779986775,-0.5870010375976591,-2.9878521463392147,1.8138500711438965,-1.7874265919684404,0.6134245167731223,-2.0699996948242188,81.63263717328573,44.54204876037616,1.200425554370778,4,-0.5900001525878906,0.44500160217285156,0.282501220703125,3.9250011444091797,-0.9699974060058594,3,-0.036192989322631486,2.2666607326780515,36.86999893188477,-1.3055445177355691,36.72000122070313,-1.6052632899829027,36.540000915527344,-0.036192989322631486
5699,2022-04-19,37.68000030517578,37.86000061035156,37.0,37.29999923706055,259879.0,0.010187696404499569,1.3243207019027048,0.9268322183868477,49.99999999999999,37.647044551660336,-0.6890600334663262,0.37758526012828497,1.2023375537136616,5.008193442014061,24.236950284478123,0.8600006103515625,-0.8788422147767534,-0.10550003051757528,-2.348284404071535,2.1372843430363844,-1.226892217294555,1.0158921562594045,-2.4060007476806646,89.77272234672955,46.667060275672654,1.12139218677698,4,-1.135000228881836,0.06500053405761719,-0.19250011444091797,3.5450000762939453,-1.3499984741210938,1,-0.03582798469180626,1.716409412595296,37.29999923706055,2.2666607326780515,36.86999893188477,-1.3055445177355691,36.72000122070313,-0.03582798469180626
5700,2022-04-20,38.36000061035156,38.560001373291016,37.540000915527344,37.810001373291016,257415.0,0.018046717082493613,1.1473676602271952,1.4473623450283593,48.02955734451811,38.87738254812317,-1.4476112487900679,-0.44079003095399116,0.4299453389666468,4.263876559563187,24.758309069220967,1.0200004577636719,-0.9572351658147937,0.6480003356933608,-1.4006144628745218,2.6966151342612434,-0.3763070635905805,1.6723077349773021,-2.982561010742188,91.86989726691219,46.94889440998344,1.0243073992839404,4,-1.4650001525878906,-0.6000003814697266,-0.9524993896484375,2.864999771118164,-0.9500007629394531,2,-0.061522434118906344,1.3243207019027048,37.68000030517578,1.716409412595296,37.29999923706055,2.2666607326780515,36.86999893188477,-0.061522434118906344
5701,2022-04-21,38.36000061035156,38.36000061035156,38.36000061035156,38.36000061035156,0.0,0.0,1.0,0.0,54.62185053536692,41.484937817208355,-1.2918785911167063,-0.5841523087275249,0.3391946993632331,4.22046265410394,25.605930520609405,0.0,-1.0433928359655624,0.7200002670288086,-1.1090859173610568,2.549086451418674,-0.1945428251661241,1.6345433592237413,-2.791607304321289,90.7407047653696,40.248849711670175,0.9145430921949319,4,-1.0300006866455078,-0.6000003814697266,-1.0324993133544922,2.864999771118164,-0.9500007629394531,3,-0.061522434118906344,1.1473676602271952,38.36000061035156,1.3243207019027048,37.68000030517578,1.716409412595296,37.29999923706055,-0.061522434118906344
5702,2022-04-22,38.36000061035156,38.36000061035156,38.36000061035156,38.36000061035156,0.0,0.0,1.0,0.0,57.77777652190966,44.22404837889341,-1.0407607624480946,-0.719489332630431,0.23528975496810034,4.164153645589629,26.337975950290648,0.0,-1.123971654818483,0.7825002670288086,-0.8365161084662702,2.4015166425238874,-0.027007920718730816,1.592008454776348,-2.6121108202856433,90.19604543227607,33.59709595509425,0.8095081877475377,4,-1.0300006866455078,-0.6000003814697266,-1.0324993133544922,2.864999771118164,-0.9500007629394531,4,-0.04796663512282018,1.0,38.36000061035156,1.1473676602271952,38.36000061035156,1.3243207019027048,37.68000030517578,-0.04796663512282018
5703,2022-04-25,37.02999877929688,37.709999084472656,36.86000061035156,37.13999938964844,253841.0,-0.03467158002848869,-2.7777966159167202,-100.0,44.1176395590251,45.07604234868147,0.328487913140016,0.4583820166770636,1.4563623788345836,5.426986170830382,27.349970311323414,1.5,-0.9958269530037427,-0.43600158691405255,-1.8628922243038275,0.9908890504757224,-1.14944690560894,0.2774437317808349,-1.1133822942374607,9.99988780307237,-45.992328062223734,0.7134453186948889,4,0.3000011444091726,0.7300014495849538,0.13750171661376243,4.1950016021728445,0.12000274658202414,0,-0.004320816977762432,1.0,38.36000061035156,1.0,38.36000061035156,1.1473676602271952,38.36000061035156,-0.004320816977762432
5704,2022-04-26,37.02999877929688,37.02999877929688,37.02999877929688,37.02999877929688,0.0,0.0,1.0,-0.0,44.235920134751936,46.358212452926786,0.27774393733998437,0.416741324441567,1.348411030282982,5.353227120984926,27.452602358857312,0.0,-0.7659711192833782,-0.3960014343261662,-1.8247793667474994,1.032776498095167,-1.1103904005368364,0.31838753188450397,-0.9547792009435625,9.99988780307237,-45.458960679243816,0.7143889662106684,4,0.3000011444091726,0.7300014495849538,0.3125019073486257,4.1950016021728445,-0.579998016357429,1,-0.018903509892459258,-2.7777966159167202,37.02999877929688,1.0,38.36000061035156,1.0,38.36000061035156,-0.018903509892459258
5705,2022-04-27,37.02999877929688,37.02999877929688,37.02999877929688,37.02999877929688,0.0,0.0,1.0,0.0,54.3657232779501,48.54951587068086,0.3962271555788064,0.38530268899922504,1.2601557549616231,5.2863834787751,27.441953447724966,0.0,-0.6083924930506583,-0.3635013580322166,-1.7975134915876296,1.0705107755231964,-1.0805074248099231,0.3535047087454899,-0.8056922932472972,11.333211263021308,-47.838226599667564,0.717006066777706,4,0.45000267028807883,0.7300014495849538,0.39750194549559836,3.9600028991699148,-0.579998016357429,2,-0.018903509892459258,1.0,37.02999877929688,-2.7777966159167202,37.02999877929688,1.0,38.36000061035156,-0.018903509892459258
5706,2022-04-28,37.56999969482422,37.84000015258789,37.060001373291016,37.349998474121094,277825.0,0.014582795931099124,1.052622596998444,100.0,62.236611313386895,51.35081000205235,-0.011758193650543092,-0.2552049736461868,0.6154002144107693,4.6912613047463765,27.779516689159834,0.8100013732910085,-0.49855065593272485,0.23199958801269815,-1.0724317775378225,1.5364309535632188,-0.4202160947625586,0.8842152707879549,-1.2055515155401508,47.33327229817708,-15.213802226911127,0.6522156827752602,4,-0.029998779296875,0.1900005340576172,0.0625009536743164,2.990001678466797,-1.1199989318847656,3,-0.0042587130346490865,1.0,37.02999877929688,1.0,37.02999877929688,-2.7777966159167202,37.02999877929688,-0.0042587130346490865
5707,2022-04-29,37.16999816894531,37.68999862670898,36.90999984741211,37.040000915527344,298116.0,-0.010646833354486573,-2.9999999999999636,0.5908933277847136,51.509751523167324,51.87720335667512,0.4864263670630038,0.10862339061284843,0.9054511206058464,5.014893796376654,27.74974476145785,0.7799987792968679,-0.2540782221891149,-0.14150180816650249,-1.436468231540168,1.153464615207163,-0.7889850198533352,0.5059814035203303,-0.6738167980208303,31.63241871382361,-29.97105904714602,0.6474832116868342,4,0.5400028228759766,0.49500083923339844,0.6350030899047852,3.1100025177001953,0.5200004577636648,4,0.006456865490709562,1.052622596998444,37.56999969482422,1.0,37.02999877929688,1.0,37.02999877929688,0.006456865490709562
5708,2022-05-02,36.52999877929688,36.88000106811523,34.880001068115234,36.72000122070313,260935.0,-0.01721817113736468,6.8431044025914005,-1.4615881213686248,41.18672299721856,50.89795035636607,1.1239054367603956,0.724327396858321,1.4248289998713588,5.574027273028399,28.003538514699756,2.289997100830078,-0.04822816157548715,-0.7425010681152244,-2.0838105110379885,0.5988083748075397,-1.4131557895766065,-0.07184634665384237,2.0300025939941335,55.7431831596531,-3.6249141213383,0.6706547214613837,5,0.1900024414062429,0.960000991821282,1.2750024795532156,2.995002746582024,1.1300010681152273,0,0.02408981925873932,-2.9999999999999636,37.16999816894531,1.052622596998444,37.56999969482422,1.0,37.02999877929688,0.02408981925873932
5709,2022-05-03,36.310001373291016,36.849998474121094,36.02999877929688,36.59000015258789,192520.0,-0.006022376494864479,1.0500109673173763,1.4736588499839383,47.676772658720274,50.85875205794408,1.2618261474692218,0.8625334699782314,1.5217405219096207,5.686948096453413,28.27104759772888,0.8199996948242116,0.11993858427712922,-0.8824985504150362,-2.25422620941999,0.4892291085899174,-1.5683623799175166,-0.19663472091255585,2.1763999938964815,48.31083606333431,-11.419981926969093,0.6858638295024778,5,0.3099994659423828,0.7649993896484375,1.8474998474121094,2.9099998474121094,1.2700004577636719,1,0.023134126158578905,6.8431044025914005,36.52999877929688,-2.9999999999999636,37.16999816894531,1.052622596998444,37.56999969482422,0.023134126158578905
5710,2022-05-04,36.2599983215332,36.61000061035156,36.0,36.27999877929688,202151.0,-0.001377115116128702,-1.2592736494839534,0.07143051771119704,45.228189167692136,49.81501190598022,1.098093528568981,0.8265366463230777,1.4761649352192094,5.620034168377359,28.68580364981114,0.6100006103515625,0.14353656812127724,-0.851001548767087,-2.2417970968533183,0.5397939993191443,-1.5463993228102026,-0.15560377472397136,2.1542750396728465,46.62154325172113,-12.089407077352426,0.6953977740431168,5,0.3600025177001953,0.6750030517578125,1.9825029373168945,2.740001678466797,1.1500015258789062,2,0.0052400013844848825,1.0500109673173763,36.310001373291016,6.8431044025914005,36.52999877929688,-2.9999999999999636,37.16999816894531,0.0052400013844848825
5711,2022-05-05,36.4900016784668,37.310001373291016,36.2400016784668,36.959999084472656,312048.0,0.0063431706447985015,-1.2061908376232406,23.49933244324933,46.122484250779195,48.51997943141017,0.6425011249219068,0.6279406792751203,1.1561205888426116,5.273903026206057,28.24410956336837,1.0699996948242188,0.10854370654223544,-0.6204982757568374,-2.012225421819764,0.7712288703060892,-1.316361848788297,0.07536529727462238,1.8535862368774332,57.29544516605502,-2.124659591423665,0.6958635730314616,5,-0.13000106811523438,0.44499969482421875,1.8249988555908203,2.4199981689453125,-0.6599998474121094,3,-0.0010962157765793679,-1.2592736494839534,36.2599983215332,1.0500109673173763,36.310001373291016,6.8431044025914005,36.52999877929688,-0.0010962157765793679
5712,2022-05-06,36.4900016784668,36.4900016784668,36.4900016784668,36.4900016784668,0.0,0.0,1.0,-0.0,40.93964256272047,48.16686865404299,0.3904010635202866,0.697571834494326,1.0655126956090584,5.153562491517079,27.237985650467323,0.0,0.03371780281993608,-0.641998291015625,-1.9775464309368402,0.6935498489055902,-1.3097723609762326,0.02577577894498262,1.7843144999328544,66.25516082950033,9.246375624321274,0.6677740699606092,5,-0.13000106811523438,0.22999954223632812,1.6424989700317383,2.4199981689453125,-1.0300025939941406,4,-0.0010962157765793679,-1.2061908376232406,36.4900016784668,-1.2592736494839534,36.2599983215332,1.0500109673173763,36.310001373291016,-0.0010962157765793679
5713,2022-05-09,36.4900016784668,36.4900016784668,36.4900016784668,36.4900016784668,0.0,0.0,1.0,0.0,35.45236720635043,47.19091832866505,0.34167822828594296,0.6929319899965378,1.0233278650847524,5.0481270902710165,26.467764808882805,0.0,-0.11578242598110933,-0.6164983749389634,-1.9818018778120816,0.7488051279341548,-1.2991501263755225,0.06615337649759567,1.7164281977271685,37.40466906807917,-14.821074243761132,0.6826517514365582,5,-0.13000106811523438,0.22999954223632812,1.5824995040893555,2.344999313354492,-1.749999999999993,0,0.03288563697025837,1.0,36.4900016784668,-1.2061908376232406,36.4900016784668,-1.2592736494839534,36.2599983215332,0.03288563697025837
5714,2022-05-10,33.880001068115234,34.75,33.880001068115234,34.220001220703125,352719.0,-0.07152645903800425,-4.117638479058443,-100.0,12.790751462668197,42.57147701585595,2.7467074646784155,3.1775924200296757,3.535767009140258,7.52750324692424,26.56664271204876,2.6100006103515625,-0.3741038341906062,-3.043498992919922,-5.012032918219667,-1.0749650676201767,-4.027765955569791,-2.059232030270053,4.2599002319171575,0.0,-45.26078573808651,0.984266962649871,5,1.9799995422363281,2.3400001525878906,3.989999771118164,4.954999923706055,1.5,1,0.11157020838627618,1.0,36.4900016784668,1.0,36.4900016784668,-1.2061908376232406,36.4900016784668,0.11157020838627618
5715,2022-05-11,33.880001068115234,33.880001068115234,33.880001068115234,33.880001068115234,0.0,0.0,1.0,-0.0,12.790751462668212,37.07749258799831,2.517648045732898,3.1284936664412726,3.441352099210391,7.396510718823656,26.45013940828771,0.0,-0.4330326168707188,-2.910499000549315,-5.302101950671329,-0.5188960504273012,-4.106300475610318,-1.7146975254883117,4.089504222640471,0.0,-37.87585200571323,1.1958014750610066,5,1.904998779296875,2.3400001525878906,3.989999771118164,4.869998931884766,0.3999977111816406,2,0.10920899192124156,-4.117638479058443,33.880001068115234,1.0,36.4900016784668,1.0,36.4900016784668,0.10920899192124156
5716,2022-05-12,35.06999969482422,35.27000045776367,33.900001525878906,33.959999084472656,314038.0,0.03512392530084374,-1.2276482774876254,100.0,27.184480915949706,34.3746847427519,1.045697095315461,1.906278900161837,2.189774517574037,6.092605791619626,25.591524348773426,1.3899993896484375,-0.47483461528531024,-1.6380002975463839,-4.1506172342105,0.8746166391177326,-2.894308765878442,-0.38169182921432565,2.735925427025869,45.59380645312162,13.74389724774952,1.2563084683320593,5,0.5250015258789062,1.1500015258789062,2.752500534057617,3.3600006103515625,-0.9399986267089844,3,0.06672370039778586,1.0,33.880001068115234,-4.117638479058443,33.880001068115234,1.0,36.4900016784668,0.06672370039778586
5717,2022-05-13,35.06999969482422,35.06999969482422,35.06999969482422,35.06999969482422,0.0,0.0,1.0,0.0,33.33335495858324,33.50208829401465,0.8006864959424433,1.8598697055104978,2.139176259466268,5.977702797461454,24.686508664534955,0.0,-0.6138547968161774,-1.5480003356933594,-4.163046268273405,1.067045596886686,-2.855523301983382,-0.24047736940333664,2.578888464876478,45.59380645312162,10.526443335393147,1.3075229662900218,5,0.5250015258789062,1.1500015258789062,2.575000762939453,3.3500003814697266,-1.200000762939446,4,0.021671004928541127,-1.2276482774876254,35.06999969482422,1.0,33.880001068115234,-4.117638479058443,33.880001068115234,0.021671004928541127
5718,2022-05-16,35.95000076293945,36.349998474121094,35.310001373291016,35.7599983215332,384125.0,0.02509270247427775,1.101008777675881,100.0,42.01185602352012,32.87265311232574,-0.19024573503180164,0.9207518789491189,1.2190489424256654,4.979564151471209,23.95136541764234,1.279998779296875,-0.8494929089553906,-0.6004993438720732,-3.211112707972525,2.0101140202283787,-1.9058060259222955,0.7048073381781492,1.5481319130978264,83.80574367369633,43.68516653792296,1.3053066820502246,5,-0.3549995422363281,0.2700004577636719,1.2224998474121094,2.469999313354492,-2.0600013732910085,0,-0.013630088124280015,1.0,35.06999969482422,-1.2276482774876254,35.06999969482422,1.0,33.880001068115234,-0.013630088124280015
5719,2022-05-17,36.33000183105469,36.7400016784668,35.91999816894531,36.22000122070313,316139.0,0.01057026592630761,-1.3098471986417657,0.5789431416639523,45.09806540543134,32.85819491651899,-0.6337577846336373,0.45790357939614523,0.88600617523403,4.4798810957713044,23.534618010992908,0.8200035095214844,-0.9795029383925566,-0.15299835205077983,-2.709904753704919,2.403908049603359,-1.4314515528778529,1.1254548487762932,1.0234055806657096,85.66434405894373,40.171415530168076,1.2784532008270697,5,-0.7350006103515625,-0.1100006103515625,0.7724990844726562,2.089998245239258,-2.890003204345703,1,-0.043765485066085574,1.101008777675881,35.95000076293945,1.0,35.06999969482422,-1.2276482774876254,35.06999969482422,-0.043765485066085574
5720,2022-05-18,36.0,36.84000015258789,35.880001068115234,36.459999084472656,364588.0,-0.009083452089798771,-1.742866485013624,-4.181786655569697,38.672453843867316,32.030413760195444,-0.38500232680975444,0.6345694278702467,1.2839559512677425,4.676209293512642,23.78031713901365,0.9599990844726562,-1.0057251056947862,-0.3650001525878892,-2.7705239527020424,2.040523647526264,-1.5677620526449658,0.8377617474691874,1.2144711579761918,71.42855289261881,25.08742522369007,1.2027619000570773,5,-0.6399993896484375,0.220001220703125,1.1025009155273438,2.4200000762939453,-3.509998321533196,2,-0.017222192552354576,-1.3098471986417657,36.33000183105469,1.101008777675881,35.95000076293945,1.0,35.06999969482422,-0.017222192552354576
5721,2022-05-19,36.0,36.0,36.0,36.0,0.0,0.0,1.0,-0.0,41.04137043887085,32.04171685754549,-0.5160911193928257,0.47294697825696375,1.3613643159533808,4.5341530555621645,24.03929415321636,0.0,-1.0694538962980218,-0.24700012207031108,-2.4646710538182077,1.9706708096775856,-1.355835587944263,0.8618353438036408,1.0810923543817523,52.542376534229895,4.161386425878938,1.1088354658739485,5,-0.6399993896484375,0.220001220703125,0.9625005722045898,2.4200000762939453,-2.8100013732910156,3,-0.04777781168619788,-1.742866485013624,36.0,-1.3098471986417657,36.33000183105469,1.101008777675881,35.95000076293945,-0.04777781168619788
5722,2022-05-20,36.52000045776367,37.47999954223633,36.22999954223633,36.22999954223633,391350.0,0.014444457160101898,-7.620662439820052,100.0,49.92201006340954,33.64945495277428,-1.1525965909263292,-0.2023438577854506,0.8822446259691645,3.8706441569178764,24.361140956693806,1.4799995422363281,-1.1074147901622524,0.3650003433227553,-1.6245134194874638,2.3545141061329744,-0.6297565380823542,1.3597572247278649,-2.6399993896484375,55.76037352422071,7.96734688962097,0.9947568814051098,5,-0.8400001525878906,-0.2999992370605469,0.49499988555908203,1.8999996185302734,-2.6199989318847656,4,-0.06544357501891418,1.0,36.0,-1.742866485013624,36.0,-1.3098471986417657,36.33000183105469,-0.06544357501891418
5723,2022-05-23,36.86999893188477,37.22999954223633,36.38000106811523,36.97999954223633,200443.0,0.009583747802136111,1.7868774545363817,-0.37931125200597376,54.28132130674797,38.25951826878314,-1.6126066990119554,-0.5954739797231454,0.5893201515201199,3.3770769002757106,23.64560702987432,0.8499984741211009,-1.163559462375943,0.7229988098144631,-1.252940911024119,2.698938530653045,-0.26497105060482795,1.710968670233754,-2.9179978942871188,61.874925494123424,13.56298384060267,0.9879698604192911,5,-1.1899986267089915,-0.6499977111816477,0.27000045776366477,1.5500011444091726,-3.0,0,-0.08136696736938698,-7.620662439820052,36.52000045776367,1.0,36.0,-1.742866485013624,36.0,-0.08136696736938698
5724,2022-05-24,36.33000183105469,36.91999816894531,36.33000183105469,36.5099983215332,272963.0,-0.014645975494268382,-5.555642683056056,1.6363226522403609,50.49789106465828,42.449200446782044,-0.7694446275171103,-0.11658514109676332,1.151956677486055,3.7690672678376558,22.876225574578772,0.589996337890625,-1.2120650245018112,0.21800155639648722,-1.7164456061522557,2.15244871894523,-0.7492220248778807,1.1852251376708551,-2.30744082336426,28.125074505877024,-19.557959668099528,0.9672235812743705,5,-0.6400012969970703,-0.1100006103515625,0.8974981307983398,2.089998245239258,-2.8300018310546875,1,-0.06716218878140934,1.7868774545363817,36.86999893188477,-7.620662439820052,36.52000045776367,1.0,36.0,-0.06716218878140934
5725,2022-05-25,36.33000183105469,36.33000183105469,36.33000183105469,36.33000183105469,0.0,0.0,1.0,-0.0,48.82353040173816,44.85353927853631,-0.43065199182468916,-0.18099576972258546,1.1344430290726635,3.625146418669992,22.065265789411974,0.0,-1.2435522556972316,0.2530014038085966,-1.6363154487788023,2.1423182563959955,-0.6916570224851029,1.197659830102296,-2.2382920526733443,22.297427913798128,-23.171275503673048,0.9446584262937003,5,-0.05500221252441406,-0.1100006103515625,0.8149986267089844,2.009998321533203,-3.440002441406243,2,-0.07954866663054627,-5.555642683056056,36.33000183105469,1.7868774545363817,36.86999893188477,-7.620662439820052,36.52000045776367,-0.07954866663054627
5726,2022-05-26,37.40999984741211,37.65999984741211,36.84000015258789,36.9900016784668,331152.0,0.02972744183663223,-1.2777730682829653,100.0,55.83755386809469,47.35400582403758,-1.278234209169831,-1.3424218390446114,0.04460665284203458,2.3935922195248764,22.45080252510771,1.3299980163574219,-0.8369358639890194,1.3409994125366183,-0.5228828939240628,3.2048817189972993,0.4090582593062777,2.272940565766959,-3.250524273753669,82.51748624841943,38.03906727915218,0.93194115323034,5,-0.9249992370605469,-1.289999008178711,-0.08249950408935547,0.7900009155273438,-4.419998168945305,3,-0.13151558912090333,1.0,36.33000183105469,-5.555642683056056,36.33000183105469,1.7868774545363817,36.86999893188477,-0.13151558912090333
5727,2022-05-27,37.40999984741211,37.40999984741211,37.40999984741211,37.40999984741211,0.0,0.0,1.0,0.0,55.83755386809469,48.890194473434754,-1.0185051218967374,-1.3950442521740243,0.00909746011784307,2.258061308576714,22.74318048219041,0.0,-0.3965499409628066,1.3289993286132784,-0.5675335368971091,3.225532194123666,0.3807328958580811,2.2772657613684757,-3.1105033028035223,81.20297948378177,34.34968752583298,0.9482664327551946,5,-0.6399993896484375,-1.289999008178711,0.13500022888183594,0.6750011444091797,-4.240001678466804,4,-0.11280409617523823,-1.2777730682829653,37.40999984741211,1.0,36.33000183105469,-5.555642683056056,36.33000183105469,-0.11280409617523823
5728,2022-05-30,37.40999984741211,37.40999984741211,37.40999984741211,37.40999984741211,0.0,0.0,1.0,0.0,83.49147085265406,53.15612841201506,-0.8824208106466997,-1.3973809184399215,-0.04197326942867363,2.127541283995434,21.756700015183693,0.0,-0.0899184007989291,1.284999275207518,-0.6944155775015588,3.264414127916595,0.2952918488529832,2.274706701562053,-2.976083170691382,81.20297948378177,27.24893386109637,0.9897074263545377,5,-0.6399993896484375,-1.5499992370605469,0.13500022888183594,0.6750011444091797,-4.869998931884766,0,-0.09382513594893838,1.0,37.40999984741211,-1.2777730682829653,37.40999984741211,1.0,36.33000183105469,-0.09382513594893838
5729,2022-05-31,37.150001525878906,38.47000122070313,37.150001525878906,38.459999084472656,2953919.0,-0.006949968526962946,-1.0152704654521842,-100.0,79.56603467721624,57.6998596157205,-0.5519127792303493,-1.12911558178903,0.1399912570700792,2.2613678674303728,20.962198290402746,1.3199996948242259,0.1498899903450308,0.9830009460449247,-1.047918817155896,3.0139207092457454,-0.03245893555548207,1.9984608276453315,-2.587041522330523,38.317753677440386,-21.533270327169056,1.0154598816004101,5,0.08499908447265625,-0.9750003814697266,0.39499855041503906,0.9349994659423828,-3.970001220703125,1,-0.08829077952282893,1.0,37.40999984741211,1.0,37.40999984741211,-1.2777730682829653,37.40999984741211,-0.08829077952282893
5730,2022-06-01,36.45000076293945,37.290000915527344,35.959999084472656,37.22999954223633,528051.0,-0.018842550045437556,1.955554613656593,0.5954200251595769,63.69049466206982,60.21642897385371,0.24432703977487336,-0.43653167069550136,0.7483466280639419,2.859704052635209,19.702646494344492,1.3300018310546875,0.26702151333956436,0.27350006103515767,-1.761025727703263,2.3080258497735784,-0.7437628333340527,1.290762955404368,-1.6526182863617862,19.521962606879768,-40.392053272153746,1.0172628943692101,6,0.7649993896484375,-0.27499961853027344,1.0949993133544922,1.5049991607666016,-2.6599998474121094,2,-0.08093280387359736,-1.0152704654521842,37.150001525878906,1.0,37.40999984741211,1.0,37.40999984741211,-0.08093280387359736
5731,2022-06-02,36.45000076293945,36.45000076293945,36.45000076293945,36.45000076293945,0.0,0.0,1.0,-0.0,63.69049466206982,61.74626059592707,0.3518760200860953,-0.4634430592458756,0.655778927923059,2.769940768420703,19.157277868562144,0.0,0.3386327167595695,0.2755001068115206,-1.7578063291181323,2.3088065427411735,-0.7411531111533023,1.2921533247763435,-1.4322611617142584,19.521962606879768,-40.46008191382889,1.0166532179648258,6,0.7649993896484375,-0.27499961853027344,1.1700000762939453,1.4150009155273438,-2.7600021362304688,3,-0.09766807404049882,1.955554613656593,36.45000076293945,-1.0152704654521842,37.150001525878906,1.0,37.40999984741211,-0.09766807404049882
5732,2022-06-03,36.45000076293945,36.45000076293945,36.45000076293945,36.45000076293945,0.0,0.0,1.0,0.0,56.00962111583667,61.938293908048045,0.3809648752257786,-0.4918087726733802,0.5674278430686854,2.6775097935109784,18.582436844571927,0.0,0.4961360825407368,0.2775001525878906,-1.7545779103791048,2.309578215554886,-0.7385388788956107,1.293539184071392,-1.2251254645455845,19.521962606879768,-35.899666081104805,1.016039031483499,6,0.7649993896484375,-0.27499961853027344,1.1999998092651367,1.4150009155273438,-3.1800003051757812,4,-0.09492452707958798,1.0,36.45000076293945,1.955554613656593,36.45000076293945,-1.0152704654521842,37.150001525878906,-0.09492452707958798
5733,2022-06-06,37.68999862670898,37.9900016784668,37.2599983215332,37.9900016784668,146405.0,0.03401914507036974,3.8666395402065,-100.0,63.54580416896844,63.388062030749175,-0.8163295242081787,-1.7257779133612345,-0.7370504838466374,1.3585383335113548,18.33336053276976,1.5400009155273438,0.6711600718683925,1.4574981689453068,-0.6820721088178416,3.5970684467084553,0.38771303006372904,2.5272833078268846,-2.2704157729765555,68.92422589067738,16.612291477486757,1.069785138881576,6,-0.47499847412108664,-1.5149974822997976,-0.0024986267089772696,0.1750030517578196,-4.419998168945305,0,-0.11992572625249653,1.0,36.45000076293945,1.0,36.45000076293945,1.955554613656593,36.45000076293945,-0.11992572625249653
5734,2022-06-07,37.65999984741211,37.79999923706055,37.25,37.52000045776367,242855.0,-0.0007959347410432249,1.61905540417802,-0.466659885051614,67.58478223446377,65.47264556771869,-0.6457364794624354,-1.4736246761632614,-0.7271100895679723,1.319444985597272,16.586430170006032,0.5499992370605469,0.7456038987454932,1.238499450683591,-0.6827636324628799,3.1597625338300617,0.2778679091103555,2.1991309922568263,-2.057391891661446,83.74377293748226,32.45165517371707,0.9606315415732362,6,-0.44499969482421875,-1.4849987030029297,-0.5549993515014648,0.2050018310546875,-4.650001525878913,1,-0.13595323825357364,3.8666395402065,37.68999862670898,1.0,36.45000076293945,1.0,36.45000076293945,-0.13595323825357364
5735,2022-06-08,37.58000183105469,37.83000183105469,37.2599983215332,37.77999877929688,281084.0,-0.0021242171184692182,2.7999847413661563,-1.4285558583106774,66.45839426268071,66.65273894489492,-0.4132352969166604,-1.161784539337276,-0.6636778652593591,1.3159314905833526,14.751685710530898,0.5700035095214844,0.7615743166795639,0.9735013961792021,-0.5980786112185754,2.5450814035769795,0.18771139248030977,1.7592913998780944,-1.8053502794068734,73.37664911246414,21.323858479803192,0.7857900036988891,6,-0.3650016784667969,-1.4050006866455078,-0.7325010299682617,0.2649993896484375,-4.970001220703132,2,-0.11708358998117219,1.61905540417802,37.65999984741211,3.8666395402065,37.68999862670898,1.0,36.45000076293945,-0.11708358998117219
5736,2022-06-09,37.40999984741211,37.75,37.04999923706055,37.72999954223633,324536.0,-0.004523735374118432,2.8888865341414824,1.6000228885327883,60.00001714474797,67.11523486452306,-0.2718178657370487,-0.8511246846968135,-0.5447965834135573,1.408888508900425,14.171527347968585,0.7000007629394531,0.8501361419736284,0.6864994049072237,-0.745675930904639,2.1186747407190865,-0.02958826299870765,1.402587072813155,-1.4736273156209734,62.33756582825946,10.309532784339595,0.7160876679059319,6,-0.19499969482421875,-1.2349987030029297,-0.6324987411499023,0.3300018310546875,-3.9599990844726634,3,-0.09676554254611114,2.7999847413661563,37.58000183105469,1.61905540417802,37.65999984741211,3.8666395402065,37.68999862670898,-0.09676554254611114
5737,2022-06-10,35.83000183105469,37.13000106811523,35.720001220703125,37.11999893188477,443854.0,-0.04223464375305841,1.1526692660937956,4.031244784588631,40.845077989892296,62.376746768660645,1.1851154966491322,0.8313541035587164,0.9962601659438661,2.898199335944227,13.10379804055454,1.6899986267089844,0.9220840765942668,-0.9314987182617216,-2.2111569208291897,0.3481594843057465,-1.571327819545452,-0.2916696169779911,2.6399993896484446,4.845840888504991,-44.03903182928386,0.6398291012837324,6,1.2649993896484375,0.3449993133544922,0.8174991607666016,1.8899993896484375,-2.2900009155273438,4,-0.0597265725644176,2.8888865341414824,37.40999984741211,2.7999847413661563,37.58000183105469,1.61905540417802,37.65999984741211,-0.0597265725644176
5738,2022-06-13,35.459999084472656,36.18000030517578,35.150001525878906,35.540000915527344,528958.0,-0.010326618132108,-1.942866485013624,0.06201706267650373,42.10523036363584,58.214435178262825,1.3962525286020764,1.2256021945283209,1.3347920662677026,3.17891345318543,12.951755961038746,1.029998779296875,0.835143951782797,-1.2770013809204102,-2.638240242020025,0.08423748017920474,-1.9576208114702212,-0.5963819503705992,2.955002136230476,11.567071764695836,-38.29373963314485,0.6806194305498076,6,1.1100025177001953,0.7150020599365234,1.0800018310546875,1.8950023651123047,-1.0799980163574219,0,-0.06175969213907706,1.1526692660937956,35.83000183105469,2.8888865341414824,37.40999984741211,2.7999847413661563,37.58000183105469,-0.06175969213907706
5739,2022-06-14,34.740001678466804,36.04999923706055,34.740001678466804,35.790000915527344,309986.0,-0.020304495899469033,-1.4952352580008994,13.124690062940976,37.23914753957831,55.27539660909709,1.9427403879259373,1.9187484122104976,1.9949606291082773,3.8113948830822366,13.141671141582146,1.309997558593743,0.7194212322790605,-1.9174987792968707,-3.5395549544527967,-0.2954426041409448,-2.72852686687483,-1.1064706917189113,3.544399554443359,0.0,-51.14366821523564,0.8110280875779617,6,1.624999999999993,1.4349994659423757,1.7999992370605398,2.614999771118157,-0.26000213623047586,1,-0.04231436815428524,-1.942866485013624,35.459999084472656,1.1526692660937956,35.83000183105469,2.8888865341414824,37.40999984741211,-0.04231436815428524
5740,2022-06-15,35.380001068115234,35.75,35.0,35.080001831054695,329693.0,0.018422549186148274,-2.260849013575261,-0.28571376670747306,32.469765689031235,51.80642672320392,1.2683840413343788,1.296385018564834,1.3019804771571586,3.1079489401168274,13.423191738649603,1.009998321533196,0.441605267295202,-1.2464994430541978,-2.9434342972938055,0.45043541118540986,-2.094966870173998,-0.3980320159343975,2.691736191528328,21.262450050883594,-24.84221670673839,0.8484674271198029,6,0.9850006103515625,0.7950000762939453,0.6599998474121094,1.7049999237060547,-0.31999969482421875,2,-0.06698707391272252,-1.4952352580008994,34.740001678466804,-1.942866485013624,35.459999084472656,1.1526692660937956,35.83000183105469,-0.06698707391272252
5741,2022-06-16,34.279998779296875,35.310001373291016,33.639999389648445,35.220001220703125,376161.0,-0.03109107562491542,1.9821390862459938,-3.1333494398739345,27.285899286390844,48.614902075487706,2.2665529825402544,2.383105212656446,2.3799382230736867,4.1353883476423405,14.07916515351385,1.7400016784667898,0.1529496720980461,-2.2605016708373995,-4.241659747901728,-0.2793435937730706,-3.2510807093695604,-1.2699226323052386,3.59183434547608,18.338082574493004,-22.363274171092666,0.9905790385321642,6,1.5350017547607422,1.7750015258789134,1.7225017547607422,2.805002212524414,0.5800018310546804,3,-0.048716401062239845,-2.260849013575261,35.380001068115234,-1.4952352580008994,34.740001678466804,-1.942866485013624,35.459999084472656,-0.048716401062239845
5742,2022-06-17,34.130001068115234,35.130001068115234,34.049999237060554,34.439998626708984,1206950.0,-0.0043756626757008865,-3.5957405363289183,0.3297837802740082,26.70453190802226,44.521427379827024,2.294099391419138,2.4715892358110665,2.5198785351357174,4.207701483245522,14.630554321259673,1.0800018310546804,0.014071555014439241,-2.290999412536621,-4.546666986351411,-0.03533183872183088,-3.418833199444016,-1.163165625629226,3.403285357847757,19.2913977105815,-15.613986225711969,1.127833786907394,6,1.6049995422363281,1.924999237060554,1.7775001525878906,2.9549999237060547,0.5699996948242116,4,-0.019923829003657856,1.9821390862459938,34.279998779296875,-2.260849013575261,35.380001068115234,-1.4952352580008994,34.740001678466804,-0.019923829003657856
5743,2022-06-20,33.86999893188477,34.389999389648445,33.779998779296875,34.27000045776367,292225.0,-0.0076179937911974305,-1.1034437399700332,1.2903376648946414,26.7045174378878,39.97917573576302,2.185029203025998,2.630165066576346,2.736291061363552,4.394265003544625,15.278825057637047,0.6100006103515696,-0.1430789086660269,-2.401001548767084,-4.915137636006584,0.11313453847241561,-3.6580695923868376,-1.1439335051473307,3.351824531173058,9.543550074631973,-23.90035152185571,1.2570680436197512,6,1.8650016784667898,2.1850013732910156,2.0375022888183523,3.2150020599365163,0.24000167846678266,0,-0.00974307725905399,-3.5957405363289183,34.130001068115234,1.9821390862459938,34.279998779296875,-2.260849013575261,35.380001068115234,-0.00974307725905399
5744,2022-06-21,33.889999389648445,34.450000762939446,33.799999237060554,34.009998321533196,299709.0,0.0005905065956421929,-3.3333545261499267,0.299996185317256,29.87419290022096,35.9142644732675,1.7589923448609213,2.5486644283652637,2.6546261704243292,4.307701247592924,15.984090504833429,0.650001525878892,-0.25770947026520474,-2.259000968933101,-4.988650481804527,0.47064854393832434,-3.6238257253688104,-0.894176212497392,3.045278147536635,11.848337804904546,-22.391758578231205,1.3648247564357123,6,1.8050003051757741,2.1650009155273438,2.0175018310546804,3.1950016021728445,0.8800010681152273,1,0.01445859213017453,-1.1034437399700332,33.86999893188477,-3.5957405363289183,34.130001068115234,1.9821390862459938,34.279998779296875,0.01445859213017453
5745,2022-06-22,33.439998626708984,33.56999969482422,32.959999084472656,33.56999969482422,297459.0,-0.013278275923395588,8.38454766865225,1.083351877165783,27.900123235491733,32.347609594461254,1.743302363003906,2.920803267127937,3.0686999860754725,4.6733161132098715,16.93375373466843,0.9300003051757884,-0.5501129966363152,-2.5645015716552706,-5.547982711250093,0.4189795679395516,-4.056242141452685,-1.072761001857856,3.2316566586731668,20.42549254186829,-15.028774981070985,1.4917405697974118,6,1.605001449584961,2.2750015258789062,2.4675025939941406,3.6450023651123047,1.9099998474121094,2,0.031100507124323995,-3.3333545261499267,33.889999389648445,-1.1034437399700332,33.86999893188477,-3.5957405363289183,34.130001068115234,0.031100507124323995
5746,2022-06-23,32.490001678466804,33.56999969482422,32.43000030517578,33.240001678466804,412213.0,-0.028409000815071916,-1.6206799786026425,5.7691833680565745,24.484523919545154,30.529770253311572,2.147876011140241,3.6715495889983814,3.9651873680286727,5.523445006024936,17.088250870910514,1.1399993896484375,-0.9148492304396569,-3.268498611450191,-6.559521812052147,0.022524589151764474,-4.914010211751169,-1.6229870111492133,3.8104879868243984,2.2222724569047925,-33.79129387061286,1.6455116003009793,6,1.8149986267089773,2.959999084472649,3.2999992370605398,4.594999313354485,3.8799972534179688,3,0.07910124844738053,8.38454766865225,33.439998626708984,-3.3333545261499267,33.889999389648445,-1.1034437399700332,33.86999893188477,0.07910124844738053
5747,2022-06-24,33.189998626708984,33.310001373291016,32.630001068115234,32.700000762939446,457037.0,0.021544995754989804,-1.1587405389040266,-0.6533304850260512,18.836537435316416,27.94435992794275,1.1555287725669956,2.7818157807878663,3.2138760134754136,4.718652995876425,17.251097224371996,0.8199996948242116,-1.2883501432856264,-2.357501602172853,-5.742477372843666,1.0274741684979602,-4.049989487508263,-0.6650137168374428,2.646032315368366,37.62367075770837,5.534601484732519,1.6924878853354075,6,1.0500011444091797,2.2600021362304688,2.6000022888183594,3.8950023651123047,3.5699996948242188,4,0.05031642219769994,-1.6206799786026425,32.490001678466804,8.38454766865225,33.439998626708984,-3.3333545261499267,33.889999389648445,0.05031642219769994
5748,2022-06-27,33.900001525878906,34.31999969482422,33.419998168945305,33.419998168945305,371757.0,0.0213920737736506,-2.749980131923943,0.9796029583495527,26.202535374084206,26.71806968733229,0.2245867838926472,1.8923938334640127,2.4458886959070014,3.9153823361875197,17.045937584768193,1.1300010681152344,-1.6247678799216203,-1.471998786926271,-4.8140792084805355,1.8700816346279936,-3.1430389977033997,0.19904142385085777,1.5273057397702559,72.77232116722182,45.266729670361336,1.6710402107771323,6,0.18999862670898438,1.5499992370605469,2.049999237060547,3.184999465942383,2.9300003051757812,0,0.02359879649119856,-1.1587405389040266,33.189998626708984,-1.6206799786026425,32.490001678466804,8.38454766865225,33.439998626708984,0.02359879649119856
5749,2022-06-28,33.86999893188477,34.450000762939446,33.790000915527344,34.0,295597.0,-0.0008850322313770365,-3.551768590257906,-0.2708336644679141,26.369415175492975,26.040252963605816,0.13209219973965958,1.7539958159184295,2.40411228119023,3.862332494290989,16.081658102803328,0.6599998474121023,-1.749394304175219,-1.338001251220696,-4.63431278856735,1.958310286125954,-2.986157019894023,0.3101545174526308,1.197631498507583,71.28704457340612,47.53557635423866,1.648155768673325,6,1.9073486257070726e-06,1.5800018310546804,2.0800018310546804,3.2150020599365163,3.2999992370605398,1,0.00708596652008886,-2.749980131923943,33.900001525878906,-1.1587405389040266,33.189998626708984,-1.6206799786026425,32.490001678466804,0.00708596652008886
5750,2022-06-29,33.5,33.830001831054695,33.040000915527344,33.5,322144.0,-0.010924090450338375,1.393928885189779,-0.0,25.714284360355677,25.86562908293524,0.23173793853280245,1.993883850725254,2.67463106059661,4.146603650097347,16.417393412213947,0.829998016357429,-1.8818328017704147,-1.560500144958496,-4.886680355872954,1.7656800659559586,-3.2235902504157252,0.10258996049873303,1.251114815366364,52.97026991809752,32.6910607870738,1.6630901054572276,6,0.2800006866455078,1.9500007629394531,2.455000877380371,3.585000991821289,3.6699981689453125,2,0.03791046142578125,-3.551768590257906,33.86999893188477,-2.749980131923943,33.900001525878906,-1.1587405389040266,33.189998626708984,0.03791046142578125
5751,2022-06-30,32.889999389648445,33.110000610351555,31.96999931335449,33.110000610351555,409296.0,-0.018208973443330057,9.363590650576306,-100.0,29.23727626375279,26.147045122460856,0.6971440816426195,2.4490682205919967,3.176012192839039,4.668215431370136,17.009952563924667,1.5300006866455114,-1.9435968228745963,-1.9925006866454993,-5.3859366522791206,1.400935278988122,-3.6892186694623064,-0.2957827038286922,1.5825816844950467,37.096755586490616,14.251257754323891,1.6967179828168097,6,0.32000064849852095,2.330000877380364,3.3575010299682546,4.1950016021728445,3.5200004577636648,3,0.0747947439988974,1.393928885189779,33.5,-3.551768590257906,33.86999893188477,-2.749980131923943,33.900001525878906,0.0747947439988974
5752,2022-07-01,32.990001678466804,33.31999969482422,32.389999389648445,32.61999893188477,281184.0,0.003040507469569409,-1.240959647026364,-1.6818213344431658,31.86492725469003,26.720423990994437,0.4676001872978546,2.1887806679181594,2.9663129629052563,4.4739200033648885,17.55736138867974,0.9300003051757741,-2.0372591129194078,-1.7194984436035057,-5.129208986989887,1.690212099782876,-3.4243537152966965,-0.014643171910314834,1.1322179491662254,41.12910358512164,16.16061704884242,1.7048552716931904,7,0.21999835968016157,2.2299985885620046,3.3124990463256765,4.094999313354485,3.259998321533196,4,0.10245520101395322,9.363590650576306,32.889999389648445,1.393928885189779,33.5,-3.551768590257906,33.86999893188477,0.10245520101395322
5753,2022-07-04,33.169998168945305,33.650001525878906,33.0,33.27000045776367,198322.0,0.005456092189167316,-1.954561611888021,-0.2702744499659965,37.48003672330285,27.565517749114647,0.19876907660308518,1.7421136869745553,2.719325887055369,4.2059469401942735,16.991125934509675,0.6599998474121023,-1.9863943261454011,-1.313501930236825,-4.482073687905171,1.8550698274315174,-2.897787809070998,0.270783948597348,0.6509106146887262,48.38702234596046,19.423262628142574,1.5842858788341716,7,0.040001869201660156,2.050002098083503,3.2750024795532298,3.9150028228759837,2.5500030517578196,0,0.1082303391849131,-1.240959647026364,32.990001678466804,9.363590650576306,32.889999389648445,1.393928885189779,33.5,0.1082303391849131
5754,2022-07-05,32.540000915527344,33.43000030517578,32.27000045776367,33.31999969482422,467684.0,-0.018992984268771607,1.3199996948242188,7.799809269501639,27.316286628872973,27.5006470150459,0.6896551632435219,2.075266226842359,3.2736307312242303,4.745007752591761,16.56836431959658,1.1599998474121094,-1.9344549459861113,-1.6874992370605497,-4.591782540076068,1.2167840659549682,-3.1396408885683087,-0.23535758555279074,1.1100006103515625,30.645205947228053,0.6780652465911778,1.4521416515077592,7,0.6699991226196218,2.679999351501465,3.7749996185302734,4.545000076293945,4.700000762939453,1,0.13183776259453794,-1.954561611888021,33.169998168945305,-1.240959647026364,32.990001678466804,9.363590650576306,32.889999389648445,0.13183776259453794
5755,2022-07-06,33.18000030517578,33.18000030517578,32.689998626708984,32.880001068115234,443030.0,0.01966808148868382,2.266686164057831,-0.3846150084119097,40.51724704919773,29.282060696118407,0.009942017424229732,1.1475644642429756,2.5638151676421046,4.0277279484460635,16.1038683207961,0.6399993896484375,-1.8503146781168098,-0.8274997711181626,-3.2964897585058566,1.6414902162695348,-2.061994764812013,0.4069952225756879,0.470001220703125,72.02377370700673,38.90908463156738,1.2344949936938485,7,0.0299997329711843,1.8000001907348633,3.52500057220459,3.905000686645508,4.509998321533196,2,0.12025309906784809,1.3199996948242188,32.540000915527344,-1.954561611888021,33.169998168945305,-1.240959647026364,32.990001678466804,0.12025309906784809
5756,2022-07-07,33.790000915527344,33.889999389648445,33.310001373291016,33.36999893188477,411703.0,0.018384587243551298,-1.1481523343953581,1.400010172551888,47.28434310103282,32.442927992309116,-0.44282930115364394,0.26610038492525234,1.872238678570369,3.332830871233071,15.579865124683645,0.7099990844726634,-1.7983287865657616,-0.03649921417236612,-1.9155057534052986,1.84250732506057,-0.9760024837888324,0.9030040554441001,-1.8200016021728551,93.82725061400143,56.528265794112315,0.9395032696164677,7,-0.5800008773803782,1.1899995803833008,2.9049997329711914,3.2950000762939453,3.4699974060058594,3,0.10002951056046805,2.266686164057831,33.18000030517578,1.3199996948242188,32.540000915527344,-1.954561611888021,33.169998168945305,0.10002951056046805
5757,2022-07-08,33.689998626708984,33.97999954223633,32.759998321533196,33.419998168945305,519362.0,-0.002959523116568108,1.8705833778380316,0.6428551965922477,48.52458729342777,34.92315598334729,-0.29552043415492335,0.20823502428305574,1.9007163530623217,3.347291644314012,16.466563532657336,1.220001220703132,-1.6855757533293385,-0.02950134277343608,-1.654716754311977,1.5957140687651048,-0.842109048542703,0.7831063629958308,-1.68159931182862,83.04087305305332,40.486492844063505,0.8126077057692694,7,-0.4799985885620188,1.2900018692016602,3.005002021789551,3.3950023651123047,3.6100006103515625,4,0.08073616300318709,-1.1481523343953581,33.790000915527344,2.266686164057831,33.18000030517578,1.3199996948242188,32.540000915527344,0.08073616300318709
5758,2022-07-11,33.27000045776367,33.59999847412109,32.790000915527344,33.009998321533196,470926.0,-0.012466553459944185,-1.3142888283378544,0.9629692422893806,45.2307746480939,37.01886259141406,0.028735990482282148,0.48038103448330105,2.2634670594843485,3.677958599325436,17.88731271453295,0.8999977111816406,-1.4432534367276872,-0.33999958038329936,-1.7526642762154694,1.0726651154488707,-1.0463319282993808,0.3663327675327821,-1.1827371337890682,58.47956347347334,11.54367100619293,0.7063323479160849,7,-0.2950010299682617,1.7100000381469727,3.4250001907348633,3.815000534057617,4.439998626708984,0,0.08957016835690879,1.8705833778380316,33.689998626708984,-1.1481523343953581,33.790000915527344,2.266686164057831,33.18000030517578,0.08957016835690879
5759,2022-07-12,33.27000045776367,33.27000045776367,33.27000045776367,33.27000045776367,0.0,0.0,1.0,0.0,48.595055391968316,39.56117048381547,-0.07300106264873563,0.38430932141064034,2.2121315373141215,3.588997817488874,19.283896088367698,0.0,-1.2071432790845051,-0.26649951934814453,-1.581182043092312,1.048183004396023,-0.9238407812202283,0.3908417425239392,-1.107027685058597,44.96135034273108,-5.107838153517115,0.6573412618720832,7,-0.2950010299682617,1.630000114440918,3.4250001907348633,3.719999313354492,3.9199981689453054,1,0.07363993775863431,-1.3142888283378544,33.27000045776367,1.8705833778380316,33.689998626708984,-1.1481523343953581,33.790000915527344,0.07363993775863431
5760,2022-07-13,33.009998321533196,33.61999893188477,32.65999984741211,33.259998321533196,458414.0,-0.007814912312987476,-1.0210571965499415,-100.0,54.85071440161914,42.4071080546895,0.12313358792984985,0.4823851524247047,2.4183304710119273,3.7727929281852894,20.90632374163201,0.9599990844726634,-1.0706993413273551,-0.40800151824952025,-1.4140584619646432,0.5980554254656028,-0.9110299901070817,0.09502695360804125,-0.7743444780468707,26.51504204837677,-28.383447233413293,0.503028471857562,7,0.11500167846680398,1.8900022506713938,3.685002326965339,3.980001449584968,4.39000320434571,2,0.12814309518380895,1.0,33.27000045776367,-1.3142888283378544,33.27000045776367,1.8705833778380316,33.689998626708984,0.12814309518380895
5761,2022-07-14,32.610000610351555,33.310001373291016,32.310001373291016,32.919998168945305,408460.0,-0.012117471418370607,-1.1978117795011871,1.239990234375,44.26879586022521,43.78531567752674,0.535556053999116,0.7914330890810177,2.751352835752229,4.095879013643739,21.66860519744383,1.0,-0.9448228470068898,-0.7244993209838952,-1.7062368907320504,0.25723824876425994,-1.2153681058579764,-0.2336305361098141,-0.3045729389152285,17.96404586778705,-37.503601793613626,0.49086878487407887,7,0.5149993896484446,2.2499990463256907,4.08500003814698,3.9650001525878977,4.430000305175788,3,0.15578037170428183,-1.0210571965499415,33.009998321533196,1.0,33.27000045776367,-1.3142888283378544,33.27000045776367,0.15578037170428183
5762,2022-07-15,33.450000762939446,33.450000762939446,32.689998626708984,32.77000045776367,544263.0,0.025758973838266197,1.2352993975025222,-2.1935666469777284,45.66473138717562,44.69472619573482,-0.2596345796738504,-0.10764189006032865,1.8527573253292289,3.1837096737936506,22.411374010664666,0.8400001525878906,-0.756168927453146,0.14950084686278586,-0.7607321456399845,1.0597338393655562,-0.3056156493885993,0.604617343114171,-1.1399993896484304,87.023016353724,32.35035155302316,0.4551164962513849,7,-0.325000762939446,1.0999994277954102,3.244999885559089,2.9850006103515696,2.4699974060058665,4,0.11390126970684555,-1.1978117795011871,32.610000610351555,-1.0210571965499415,33.009998321533196,1.0,33.27000045776367,0.11390126970684555
5763,2022-07-18,33.540000915527344,33.860000610351555,33.529998779296875,33.720001220703125,315410.0,0.002690587459944549,-2.299942780850587,-0.2647062123439088,46.85715946536063,46.86593428867789,-0.32590248505858455,-0.23571763827027326,1.7039995151973386,3.0462397785317705,22.826633919579752,0.4099998474121094,-0.5716771656921154,0.25600090026855327,-0.6221641895018024,1.134165990038909,-0.18308164461662813,0.6950834451537347,-1.2299995422363281,79.35484823650187,25.67737997133625,0.43908254488517806,7,-0.3950004577636719,0.534998893737793,3.0950002670288086,2.895000457763672,1.6899986267089844,0,0.11210489621043851,1.2352993975025222,33.450000762939446,-1.1978117795011871,32.610000610351555,-1.0210571965499415,33.009998321533196,0.11210489621043851
5764,2022-07-19,34.380001068115234,34.43000030517578,32.889999389648445,33.389999389648445,625161.0,0.02504472658493606,1.8256893576960502,-5.499999999999961,57.69232051741192,48.77427578514614,-0.9805677381072115,-1.0931734443640337,0.8979321183600035,2.151197159433508,23.488305734090005,1.5400009155273366,-0.3927097693559318,1.0715009689331083,0.09979014698410538,2.0432117908821112,0.5856455579586068,1.5573563799076098,-2.003199768066409,97.6415442334164,42.062204833432446,0.4858554109745026,7,-1.010000228881836,-0.37000179290771484,1.9925003051757812,1.8400001525878906,1.2599983215332031,1,0.09685857803668707,-2.299942780850587,33.540000915527344,1.2352993975025222,33.450000762939446,-1.1978117795011871,32.610000610351555,0.09685857803668707
5765,2022-07-20,34.47999954223633,34.77000045776367,33.990001678466804,34.610000610351555,398225.0,0.0029086233570201347,2.466655363879085,-0.13131398758490917,65.25913240086716,50.77147459623885,-0.9798057283982331,-1.1713167711292698,0.8337280109115781,1.9987336444186496,23.451391396455133,0.7799987792968679,-0.2704625702317216,1.1194993972778349,0.01581245518347174,2.223186339372198,0.5676559262306569,1.6713428683250129,-1.9800063018798824,88.21134050992907,29.042661423972582,0.5518434710471816,7,-0.9399986267089844,-0.619999885559082,1.7900018692016602,1.7400016784667969,1.220001220703125,2,0.07859626219405924,1.8256893576960502,34.380001068115234,-2.299942780850587,33.540000915527344,1.2352993975025222,33.450000762939446,0.07859626219405924
5766,2022-07-21,35.060001373291016,35.09000015258789,34.490001678466804,34.549999237060554,495400.0,0.016821399035815254,1.1052589310810743,-3.9230611226856844,68.18982058168484,52.95650051715631,-1.520622575960175,-1.632613598794002,0.2586351389453938,1.3794854903990483,22.94126997413621,0.6100006103515625,0.0063714874979794445,1.5710012435913114,0.3072236950796352,2.8347787921029877,0.9391124693354698,2.202890017847153,-2.3784075555419903,98.75005165732597,35.75868423659291,0.6318887742558384,7,-1.3600006103515625,-1.4200010299682617,1.2100000381469727,1.1599998474121094,0.2999992370605469,3,0.06674272849203366,2.466655363879085,34.47999954223633,1.8256893576960502,34.380001068115234,-2.299942780850587,33.540000915527344,0.06674272849203366
5767,2022-07-22,34.860000610351555,35.139999389648445,34.639999389648445,35.0,538428.0,-0.0057045280977034984,1.3809627611261683,-0.27450745732794574,64.79862270032504,55.1307058562931,-1.2708467339132241,-1.3713978560638012,0.46132204673637744,1.544745971931249,22.38288729816197,0.5,0.13892293626897612,1.2875003814697195,-0.10701369163916041,2.6820144545785993,0.5902433449152795,1.9847574180241594,-1.9375661591186457,87.55560980902715,21.778479623948982,0.6972570365544402,7,-1.1350002288818288,-1.3050012588500906,1.0749998092651438,1.2399997711181712,0.25999832153321734,4,0.06253586537598754,1.1052589310810743,35.060001373291016,2.466655363879085,34.47999954223633,1.8256893576960502,34.380001068115234,0.06253586537598754
5768,2022-07-25,34.700000762939446,34.959999084472656,34.450000762939446,34.68000030517578,297488.0,-0.0045897832647943115,-1.1249950329414984,-0.14286103542228532,70.61067896493594,57.5768862532895,-0.9908699969422585,-1.2104515529909605,0.5938348042809878,1.669361156997816,22.930233866038638,0.5099983215332102,0.182113995661922,1.0875005722045827,-0.38999236419456906,2.5649935086037345,0.3487541040050104,1.826247040404155,-1.5114585190966707,80.44450547960005,9.801104089838418,0.7387464681995746,7,-0.9750003814697195,-1.1450014114379812,1.1949996948242259,1.3999996185302805,0.3800010681152486,0,0.03515842591302931,1.3809627611261683,34.860000610351555,1.1052589310810743,35.060001373291016,2.466655363879085,34.47999954223633,0.03515842591302931
5769,2022-07-26,34.110000610351555,34.72999954223633,34.0,34.720001220703125,398275.0,-0.017002885867888118,1.3174689676052074,-30.499332443268866,58.959536297672564,58.03342201951766,-0.30081958220955585,-0.6340576339137414,1.1366748449804334,2.2615415106821004,23.76617607704075,0.7299995422363281,0.2114213570631165,0.48550033569335227,-1.0046428271082846,1.975643498494989,-0.2595712457074697,1.2305719170941742,-0.6872835090120972,10.434710497071393,-57.554137032600465,0.7450715814008191,7,-0.38500022888182883,-0.5550012588500906,1.7849998474121165,1.9899997711181712,0.579998016357429,1,0.03283491386232584,-1.1249950329414984,34.700000762939446,1.3809627611261683,34.860000610351555,1.1052589310810743,35.060001373291016,0.03283491386232584
5770,2022-07-27,34.77000045776367,34.900001525878906,34.18000030517578,34.240001678466804,262439.0,0.019349159648265335,-1.2153831707689238,-0.8688495885133735,59.351137674855345,59.709237776698785,-0.7653982412507787,-1.2585609110078693,0.4468503752169042,1.6193975819685846,24.02022102456314,0.7900009155273509,0.321490307784579,1.0820001602172837,-0.491699928897539,2.6557002493321065,0.29515011565987237,1.868850204774695,-1.1412094818271328,67.54393596659084,2.7068379106466267,0.7868500445574127,7,-0.8550014495849609,-1.215001106262207,1.1049995422363281,1.3299999237060547,-2.4200019836425852,2,0.02502153927037143,1.3174689676052074,34.110000610351555,-1.1249950329414984,34.700000762939446,1.3809627611261683,34.860000610351555,0.02502153927037143
5771,2022-07-28,35.349998474121094,35.630001068115234,35.040000915527344,35.060001373291016,399165.0,0.016680989609475727,-2.5757799946825113,0.547165601428003,64.51049475712298,61.8032114844707,-1.0234841611741459,-1.7337001964608874,-0.1568475549726216,1.0648012084740799,23.29143357611983,0.8600006103515625,0.42879462258217416,1.5389982223510756,-0.15224109744600867,3.23023754214816,0.6933785624525299,2.3846178822496213,-1.5398624885391285,82.8219380053593,19.449439564983827,0.8456196598985428,7,-1.0899982452392578,-1.5499982833862305,0.03000164031982422,0.4100017547607422,-2.3999977111816477,3,0.009901055273724868,-1.2153831707689238,34.77000045776367,1.3174689676052074,34.110000610351555,-1.1249950329414984,34.700000762939446,0.009901055273724868
5772,2022-07-29,36.36999893188477,36.560001373291016,35.58000183105469,35.58000183105469,537067.0,0.028854328197790435,-1.4810206042695793,2.7241551676510682,74.52530556813029,64.877449940334,-1.7720768589753888,-2.621923702836746,-1.205947806744291,0.05451649136593062,22.474877190615544,1.2100028991699219,0.5523907260329466,2.3899988174438533,0.3958180152760562,4.384179619611654,1.3929084163599512,3.3870892185277555,-2.305081834748151,92.57803361402168,27.405728361221804,0.9970904010839,7,-1.6449985504150462,-2.104998588562019,-1.4924983978271555,-0.8749980926513743,-4.229999542236328,4,-0.02777009489125304,-2.5757799946825113,35.349998474121094,-1.2153831707689238,34.77000045776367,1.3174689676052074,34.110000610351555,-0.02777009489125304
5773,2022-08-01,36.7599983215332,36.88999938964844,36.25,36.310001373291016,278441.0,0.010723106986580744,-1.2456130957957998,0.5696184805860118,76.00594888191253,66.91229753638963,-1.8520482265567324,-2.8766674190291326,-1.6323983613270059,-0.3178121554851572,22.069976887443822,0.6399993896484375,0.8063657035763114,2.6004981994628906,0.2918199302638982,4.9091764686618795,1.4461590648633944,3.754837334062387,-2.2958677402118752,95.50169219478455,26.625569821424264,1.1543391345994947,8,-1.319997787475586,-2.3299989700317383,-1.9149980545043945,-1.2649974822998047,-4.3699989318847585,0,-0.04461369598833076,-1.4810206042695793,36.36999893188477,-2.5757799946825113,35.349998474121094,-1.2153831707689238,34.77000045776367,-0.04461369598833076
5774,2022-08-02,36.83000183105469,36.900001525878906,36.18000030517578,36.52000045776367,398435.0,0.0019043393013562504,2.2,0.6888966125258553,79.29450338437339,68.47178320122364,-1.71871241440914,-2.7497784076635554,-1.7213827490135998,-0.38408856124650015,21.147660998205982,0.720001220703125,1.016150630908335,2.4560016632080064,-0.010876791358647608,4.922880117774664,1.2225624359246794,3.6894408904913334,-1.9292148642344813,97.42648296289647,22.233932514544875,1.233439227283328,8,-1.3800010681152344,-2.3950014114379883,-2.0600013732910156,-1.335000991821289,-4.190002441406243,1,-0.04751560991029902,-1.2456130957957998,36.7599983215332,-1.4810206042695793,36.36999893188477,-2.5757799946825113,35.349998474121094,-0.04751560991029902
5775,2022-08-03,37.16999816894531,37.31999969482422,36.61999893188477,36.86000061035156,287490.0,0.009231504778366428,1.29508217224902,0.9999876945794622,85.29410375269414,70.37225910911357,-1.82938387124495,-2.9255204758455307,-2.0768005225079094,-0.7384615364648255,20.316633455889644,0.700000762939446,1.243153386323634,2.5964981079101577,-0.0986061952396966,5.291602411060012,1.248945956335234,3.9440502594850813,-1.8693682903133677,93.42098218468499,10.535449567495107,1.3475521515749262,8,-1.5099983215332031,-2.524998664855957,-2.5099973678588867,-1.674997329711914,-4.1999969482421875,2,-0.06672046447148638,2.2,36.83000183105469,-1.2456130957957998,36.7599983215332,-1.4810206042695793,36.36999893188477,-0.06672046447148638
5776,2022-08-04,37.16999816894531,37.16999816894531,37.16999816894531,37.16999816894531,0.0,0.0,1.0,0.0,83.09606862112237,72.40530865586884,-1.6747198002278623,-2.803028881120021,-2.1273568055452046,-0.7552195193296996,20.198030115420117,0.0,1.351937290022633,2.4274982452392564,-0.47653712009506677,5.331533610573583,0.9754805625720948,3.879515927906418,-1.4654943270749143,91.37921206673536,8.644558557873836,1.4520176826671631,8,-1.5099983215332031,-2.524998664855957,-2.554997444152832,-1.674997329711914,-2.9899978637695312,3,-0.12967446683522377,1.29508217224902,37.16999816894531,2.2,36.83000183105469,-1.2456130957957998,36.7599983215332,-0.12967446683522377
5777,2022-08-05,36.40999984741211,37.58000183105469,36.40999984741211,37.38999938964844,291297.0,-0.020446552568521903,-1.3877602656276153,-100.0,72.81399248583128,72.65012126930165,-0.7506734315191892,-1.927637661309845,-1.427788374983578,-0.029182726286151706,19.46557499291582,1.1700019836425781,1.4039503443769163,1.5314998626708984,-1.4193832646633169,4.482382990005114,0.05605829900379433,3.0069414263380025,-0.3823968349509457,16.428520825499586,-63.97695685570804,1.4754415636671072,8,-0.6199989318847656,-1.4849987030029297,-2.1949996948242188,-1.1449995040893555,-1.6800003051757812,4,-0.09502881348456216,1.0,37.16999816894531,1.29508217224902,37.16999816894531,2.2,36.83000183105469,-0.09502881348456216
5778,2022-08-08,36.25,36.86000061035156,36.22999954223633,36.63999938964844,257419.0,-0.00439439297123434,-1.9302354464966909,0.3979587467545864,66.66666666666663,73.50646908807877,-0.38854373013191434,-1.6157785976673296,-1.3313235641933971,0.08823554339026884,18.75811271055674,0.6300010681152344,1.386703763289205,1.2225000381469755,-1.6870613340447704,4.132061410338721,-0.23228064794889747,2.6772807242428485,1.3300018310546875,4.999972752192086,-70.2003985372993,1.454780686095874,8,-0.3699989318847656,-1.3249988555908203,-2.0349998474121094,-1.0299997329711914,-1.8699989318847656,0,-0.11337932718211186,-1.3877602656276153,36.40999984741211,1.0,37.16999816894531,1.29508217224902,37.16999816894531,-0.11337932718211186
5779,2022-08-09,35.720001220703125,36.25,35.47999954223633,36.150001525878906,455655.0,-0.01462065598060347,1.4444565546472903,1.1025666105872687,60.26491948395455,73.60800040020091,0.44013565363830764,-0.9410699793391544,-0.86394660308504,0.5608018703435249,18.264366496281458,0.7700004577636719,1.400617322387113,0.5700012207031264,-2.2323278237217252,3.372330265127978,-0.8311633015092994,1.9711657429155522,1.8600006103515625,11.428638899333881,-59.559574109168075,1.4011645222124256,8,0.5900001525878906,-0.7950000762939453,-1.5050010681152344,-0.5000009536743164,-1.979999542236321,1,-0.09322513206199523,-1.9302354464966909,36.25,-1.3877602656276153,36.40999984741211,1.0,37.16999816894531,-0.09322513206199523
5780,2022-08-10,37.2400016784668,37.66999816894531,35.34000015258789,36.349998474121094,423352.0,0.042553202850471594,1.6628606804126858,-2.069773424886003,65.61605758994054,73.7308407149584,-0.7740485667343577,-2.2429161575307575,-2.407630897787243,-1.0102914785550325,17.11088675218209,2.329998016357422,1.4437477612294458,1.8785015106201186,-0.8819649549193898,4.638967976159627,0.4982682778503644,3.258734743389873,-1.7600021362304688,81.54519928945064,13.487509825738584,1.3802332327697555,8,-0.7350025177001953,-2.250001907348633,-3.0250015258789062,-2.0200014114379883,-4.340000152587891,2,-0.12352314934180575,1.4444565546472903,35.720001220703125,-1.9302354464966909,36.25,-1.3877602656276153,36.40999984741211,-0.12352314934180575
5781,2022-08-11,37.68999862670898,37.810001373291016,37.20000076293945,37.63999938964844,349274.0,0.012083698387757691,3.2068321429041213,0.05617871578035197,69.57123915540504,73.18038889132227,-0.9579482228255074,-2.416725614501395,-2.876570988525607,-1.508804256872402,15.70440464583109,0.6100006103515625,1.6372539917981257,2.074498558044425,-0.5515518293231239,4.700548945411974,0.7614733643606542,3.387523751728196,-2.3499984741210866,95.14159160828764,28.32956726329273,1.3130251936837731,8,-1.1149978637695241,-2.6299972534179616,-3.5949983596801687,-2.4699983596801687,-5.469997406005852,3,-0.1252320928093914,1.6628606804126858,37.2400016784668,1.4444565546472903,35.720001220703125,-1.9302354464966909,36.25,-0.1252320928093914
5782,2022-08-12,37.2599983215332,37.75,37.15999984741211,37.70000076293945,324775.0,-0.011408870279741912,1.1851820455219768,-8.800183108264012,67.06666775173727,72.18713543241392,-0.4340723570549656,-1.777803596624949,-2.4709010335232335,-1.1272790185286254,14.381508066735643,0.5900001525878906,1.7904350817474537,1.453998374938962,-1.0610448376849178,3.9690415875628418,0.19647676862702212,2.711519981250902,-1.9199981689453125,77.73268097409097,12.12271885336024,1.2575216063119394,8,-0.68499755859375,-2.1999969482421875,-3.1649980545043945,-2.0399980545043945,-4.769996643066399,4,-0.08266232300331144,3.2068321429041213,37.68999862670898,1.6628606804126858,37.2400016784668,1.4444565546472903,35.720001220703125,-0.08266232300331144
5783,2022-08-15,37.29999923706055,37.58000183105469,37.06999969482422,37.349998474121094,169986.0,0.0010735619251014406,-1.000014959646354,0.11363399916770703,72.94965308175708,71.48215206545655,-0.4351828491374903,-1.6039047946284484,-2.5752440775003578,-1.2104259873694545,13.456347723115641,0.5100021362304688,1.8759713781371303,1.3059993743896499,-1.0531375828228278,3.6651363316021275,0.1264308957834146,2.485567852995885,-1.8611990356445318,79.35215043799498,6.483522050093981,1.1795684786062377,8,-0.7249984741210938,-2.2399978637695312,-3.2049989700317383,-2.0799989700317383,-4.790000915527351,0,-0.06890079751719447,1.1851820455219768,37.2599983215332,3.2068321429041213,37.68999862670898,1.6628606804126858,37.2400016784668,-0.06890079751719447
5784,2022-08-16,37.709999084472656,37.83000183105469,36.91999816894531,37.41999816894531,303838.0,0.010991953238560503,2.433934560739323,-5.800106813153277,71.94031074441905,69.99839728675931,-0.7903405517793018,-1.84629887984552,-3.045181316340148,-1.6387928196027275,12.101292504912816,0.910003662109375,1.8143707041360742,1.5494993209838839,-0.80003460814725,3.899033250115018,0.3747323564183134,2.7242662855494544,-2.1763508361816406,95.1806158357322,20.744587631993426,1.1747669645655676,8,-1.1249980926513672,-2.6399974822998047,-3.732499122619629,-2.4899988174438477,-4.959999084472656,1,-0.0883054388014709,-1.000014959646354,37.29999923706055,1.1851820455219768,37.2599983215332,3.2068321429041213,37.68999862670898,-0.0883054388014709
5785,2022-08-17,37.18999862670898,37.959999084472656,37.11000061035156,37.84000015258789,275549.0,-0.013789458244187314,-1.0987679903549092,-2.241377495988028,63.85543206933099,67.86054878100471,-0.29860631833566487,-1.173002755485932,-2.5898175101865917,-1.1379744925395485,11.127973524415507,0.8499984741210938,1.6866215578251627,0.8939989089965721,-1.358020216074486,3.1460180340676303,-0.232010653538957,2.020008471532101,-1.5185691634521419,25.961559622931496,-45.45509604549485,1.12600956253553,8,-0.5399990081787038,-2.0549983978271413,-3.2524986267089773,-1.9699983596801687,-4.979999542236321,2,-0.09276679418225275,2.433934560739323,37.709999084472656,-1.000014959646354,37.29999923706055,1.1851820455219768,37.2599983215332,-0.09276679418225275
5786,2022-08-18,37.400001525878906,37.72000122070313,37.02999877929688,37.18999862670898,234443.0,0.005646757378988232,-1.6037700540533457,-0.3230806249046402,58.8336444635506,66.30717677852907,-0.5280860778688421,-1.2634899660564543,-2.857868966130944,-1.3821002552979849,10.444927784866918,0.69000244140625,1.5344678350839303,0.987001800537108,-1.2376164973110875,3.2116200983853034,-0.12530734838698976,2.0993109494612057,-1.5454864929248018,46.154128305762384,-21.652761114580983,1.112309148924098,8,-0.7500019073486328,-2.2650012969970703,-3.3875012397766113,-2.1800012588500977,-5.430002212524418,3,-0.12032085070601473,-1.0987679903549092,37.18999862670898,2.433934560739323,37.709999084472656,-1.000014959646354,37.29999923706055,-0.12032085070601473
5787,2022-08-19,37.040000915527344,37.38999938964844,36.97000122070313,37.060001373291016,351375.0,-0.009625684376041055,-4.249982118589892,-0.09523896023686804,52.413815782983164,64.72352668034203,-0.07746846334917024,-0.7713423923314551,-2.510361135202885,-1.0430145181336599,9.75814601819636,0.43000030517577414,1.294840673789885,0.5180011749267592,-1.5971623940937647,2.633164743947283,-0.5395806095835027,1.5755829594370212,-1.0170471584517529,11.53871547518615,-50.58530126727431,1.057581784510261,8,-0.3900012969970703,-1.7150020599365234,-3.0475010871887207,-1.8200006484985352,-5.190000534057614,4,-0.13012957817729565,-1.6037700540533457,37.400001525878906,-1.0987679903549092,37.18999862670898,2.433934560739323,37.709999084472656,-0.13012957817729565
5788,2022-08-22,35.91999816894531,37.04999923706055,35.86999893188477,36.900001525878906,318184.0,-0.030237654397911262,-1.1851820455219924,48.99904634751097,43.35763602322455,62.844939629149806,1.1072387295360002,0.4687804359982053,-1.404195152511548,0.055575440260852815,8.883380270794362,1.1800003051757741,1.0681355729185427,-0.663001441955565,-2.621486964349387,1.295484080438257,-1.6422442031524795,0.31624131924134957,2.0400009155273438,2.392307818668321,-52.98319530203795,0.9792427611969122,8,0.7300014495849609,-0.4949989318847656,-2.082498073577881,-0.6999979019165039,-4.259998321533203,0,-0.09548988489214116,-4.249982118589892,37.040000915527344,-1.6037700540533457,37.400001525878906,-1.0987679903549092,37.18999862670898,-0.09548988489214116
5789,2022-08-23,35.22999954223633,36.16999816894531,35.22999954223633,35.91999816894531,290282.0,-0.01920931686754712,-1.7246391233918807,0.7040778195576524,36.52778874208782,59.612909757166165,1.9226033389860504,1.3143775961953565,-0.7131251985511327,0.7103513187046602,7.799931441753545,0.9399986267089844,0.9244959134726471,-1.4090000152587905,-3.117897879256873,0.2998978487392918,-2.263448947257835,-0.5545510832597458,2.6881995391845734,0.0,-48.47430027367938,0.8544489319990427,8,1.364999771118164,0.19499969482421875,-1.6199994087219238,-0.009999275207519531,-2.8499984741210938,1,-0.07720696156814288,-1.1851820455219924,35.91999816894531,-4.249982118589892,37.040000915527344,-1.6037700540533457,37.400001525878906,-0.07720696156814288
5790,2022-08-24,35.63999938964844,35.79999923706055,34.939998626708984,35.15999984741211,218233.0,0.011637804505803873,1.150003576282097,-0.6956528950292737,39.9474464087711,56.3213772297624,1.4100579181893806,1.0254743776946924,-1.13789964604333,0.2674746141250921,6.969047236330621,0.8600006103515625,0.8607697676928652,-1.0425001144409194,-2.5875141912957886,0.5025139624139499,-1.815007152868354,-0.26999307601348477,2.1706717102050845,25.179860063861753,-17.129179447101144,0.7725070384274337,8,0.8099994659423828,0.33500099182128906,-1.9499993324279785,-0.4199991226196289,-3.4300003051757812,2,-0.08108864868521382,-1.7246391233918807,35.22999954223633,-1.1851820455219924,35.91999816894531,-4.249982118589892,37.040000915527344,-0.08108864868521382
5791,2022-08-25,35.70000076293945,35.97999954223633,35.45000076293945,35.91999816894531,345246.0,0.0016835402446286896,2.1176384790584435,-0.4583283662748651,44.86252743709893,53.854250528135914,1.1600850552010584,1.0467037932940642,-1.176821231466704,0.19680584335638684,6.910773275146576,0.529998779296875,0.8797390948898851,-0.9999988555908175,-2.488353303002235,0.48835559182059995,-1.7441760792965226,-0.2558216318851123,1.9384299885253995,31.020485696446727,-13.96071321018281,0.7441772237057075,8,0.7499980926513672,0.279998779296875,-2.000000476837158,-0.48000049591064453,-2.3600006103515625,3,-0.09775914856813683,1.150003576282097,35.63999938964844,-1.7246391233918807,35.22999954223633,-1.1851820455219924,35.91999816894531,-0.09775914856813683
5792,2022-08-26,35.36000061035156,35.810001373291016,35.169998168945305,35.77000045776367,573108.0,-0.009523813594448094,1.6122490288125724,1.8636576442232664,43.72356211819422,50.60690708774005,1.3435121256648301,1.3777981740828977,-0.814421888550342,0.53107874015015,7.710542192032991,0.6400032043457102,0.7153907048996686,-1.289499092102048,-2.889360081038454,0.3103618968343582,-2.0894295865702475,-0.4895685976338484,2.1165242136279403,19.905301523708967,-28.8884799785269,0.7999304944682025,8,1.0899982452392578,0.6199989318847656,-1.690000057220459,-0.1400003433227539,-2.049999237060547,4,-0.09587107574892573,2.1176384790584435,35.70000076293945,1.150003576282097,35.63999938964844,-1.7246391233918807,35.22999954223633,-0.09587107574892573
5793,2022-08-29,35.11999893188477,35.41999816894531,34.689998626708984,34.830001831054695,202173.0,-0.006787377667536898,-1.561386131987649,-0.7073102652611207,45.58822291946346,47.67889732941164,1.387691356443419,1.5690832735679905,-0.5459661090923404,0.7488903226673003,8.385005087529535,0.7299995422363281,0.4547632991649522,-1.44750080108642,-3.1856528679649756,0.2906512657921354,-2.316576834525698,-0.5784247676471423,2.2043343202584964,29.054083660461387,-23.455466199852395,0.8690760334392775,8,1.2049999237060476,0.8600006103515554,-1.479999065399177,0.10000133514403586,-0.5200004577636861,0,-0.09310930096430825,1.6122490288125724,35.36000061035156,2.1176384790584435,35.70000076293945,1.150003576282097,35.63999938964844,-0.09310930096430825
5794,2022-08-30,35.080001831054695,35.72999954223633,34.830001831054695,35.139999389648445,283378.0,-0.0011388696482494964,-2.2142915531334895,-0.2068902013917207,29.699262946478868,43.88376742687252,1.134718334106772,1.5507608870736718,-0.4780377883333742,0.7576171931924094,9.026756497108387,0.8999977111816335,0.22299989343790116,-1.3999979019164996,-3.254788997702306,0.45479319386930683,-2.3273934498094064,-0.47260235402359285,2.033584651053829,30.232785081883414,-17.835440401268762,0.9273955478929047,8,1.12499809265136,0.8999977111816335,-1.440001964569099,0.139998435974114,-0.9600028991699219,1,-0.0974914995761208,-1.561386131987649,35.11999893188477,1.6122490288125724,35.36000061035156,2.1176384790584435,35.70000076293945,-0.0974914995761208
5795,2022-08-31,34.689998626708984,35.349998474121094,34.52000045776367,35.189998626708984,881705.0,-0.011117536601735867,1.0243861591566725,8.333672431332655,21.482942678115677,39.73368945071308,1.2659289466942667,1.8397683172620916,-0.04955226502899279,1.1297320047941213,9.394525373420876,0.8299980163574219,-0.08005967071199649,-1.6660011291503878,-3.653418060222286,0.32141580192151054,-2.6597095946863405,-0.6722926636144351,2.229700826967573,11.64371750320069,-29.211357675433476,0.9937084655359493,8,1.2650012969970703,1.3800010681152344,-1.0499987602233887,0.5300016403198242,-0.6299972534179688,2,-0.06658972758837778,-2.2142915531334895,35.080001831054695,-1.561386131987649,35.11999893188477,1.6122490288125724,35.36000061035156,-0.06658972758837778
5796,2022-09-01,32.34999847412109,33.669998168945305,32.240001678466804,32.959999084472656,824206.0,-0.06745460493579425,-2.4457987480352124,1.2200012207031392,15.760158546479985,35.661060868879396,3.144981571303177,4.005516241783084,2.3331585490162894,3.435181079766572,10.323573170756728,2.4499969482421804,-0.48398119227893943,-3.7650012969970774,-6.400208540418362,-1.129794053575793,-5.082604918707723,-2.4473976752864317,4.3297310799641835,3.0811429988007033,-31.741457690022866,1.3176036217106437,9,2.2950019836425852,2.75000190734864,1.3850007057190012,2.870001792907722,1.190002441406257,3,-0.0043276474884667016,1.0243861591566725,34.689998626708984,-2.2142915531334895,35.080001831054695,-1.561386131987649,35.11999893188477,-0.0043276474884667016
5797,2022-09-02,32.950000762939446,33.18000030517578,32.150001525878906,32.639999389648445,436259.0,0.018547212275708214,1.6753199141941333,-0.508198464116838,21.862921787466917,33.27275928712855,2.127533383627565,3.302320452908063,1.7611531556024929,2.801370892245174,11.977660771715584,1.029998779296875,-0.7990788828469988,-2.991999053955084,-5.976771663419264,-0.007226444490903816,-4.48438535868717,-1.4996127492229974,3.1969614460716116,22.346359785822546,-6.560852250922501,1.4923863047320889,9,1.2099990844726634,2.1049995422363352,1.0799994468689036,2.2699995040893626,0.6599998474121094,4,0.011836096528625717,-2.4457987480352124,32.34999847412109,1.0243861591566725,34.689998626708984,-2.2142915531334895,35.080001831054695,0.011836096528625717
5798,2022-09-05,32.139999389648445,32.400001525878906,31.81999969482422,31.899999618530273,310230.0,-0.024582742171042726,-1.9000119209403237,0.7741893804221344,15.74421203865937,30.96347298674761,2.6205309318678687,3.993365247431136,2.567427355462158,3.565645145074349,13.598580047925546,1.1300010681152273,-1.1313958296722078,-3.5965003967285085,-7.024952821998632,-0.16804797145838535,-5.31072660936357,-1.882274184093447,3.4473883237241125,8.184135736885574,-11.830186389241616,1.7142262126350607,9,1.7600002288818288,2.749999999999993,2.3550009727477956,3.080000877380364,1.3699989318847514,0,0.03640329825331001,1.6753199141941333,32.950000762939446,-2.4457987480352124,32.34999847412109,1.0243861591566725,34.689998626708984,0.03640329825331001
5799,2022-09-06,32.389999389648445,32.630001068115234,32.09000015258789,32.11999893188477,299646.0,0.007778469344978278,-2.272752494017684,1.1250029802350476,19.465700537017398,28.687723445441645,2.151572248826483,3.669221368688021,2.317495578888966,3.264839998088881,14.477138357532358,0.5400009155273438,-1.4177796287458548,-3.180000305175774,-6.92101637167319,0.561015761321638,-5.050508338424478,-1.3094922719270699,2.5946062407563772,16.147305720535165,-2.9860645408908866,1.8705080332487063,9,1.5100002288818288,2.499999999999993,2.5450005531310964,2.830000877380364,0.6399993896484304,1,0.0682309084939019,-1.9000119209403237,32.139999389648445,1.6753199141941333,32.950000762939446,-2.4457987480352124,32.34999847412109,0.0682309084939019
5800,2022-09-07,32.639999389648445,32.759998321533196,32.06999969482422,32.06999969482422,348787.0,0.007718431760140643,-1.4210491092342243,2.111106401616325,19.873439114604977,25.91115807627565,1.5994715121965442,3.2221313073650393,2.082398227150172,2.954115139016814,15.920874280294234,0.6899986267089773,-1.5663861613756254,-2.7000001907348548,-6.572037594224646,1.1720372127549403,-4.636018892479754,-0.7639814889899554,1.838269291063483,44.32434438702975,27.42711338884149,1.936018701744897,9,1.1750011444091726,2.249999999999993,2.3025012016296316,2.580000877380364,1.3199996948242116,2,0.0453431240781732,-2.272752494017684,32.389999389648445,-1.9000119209403237,32.139999389648445,1.6753199141941333,32.950000762939446,0.0453431240781732
5801,2022-09-08,32.970001220703125,33.22999954223633,32.56999969482422,32.860000610351555,440334.0,0.01011035040519448,1.095246745382985,0.1929836302552603,24.142348609551902,23.735467686426503,0.9403863758853532,2.6565933236112045,1.791106106336386,2.5646909026759417,17.10177536373442,0.6599998474121094,-1.6068138939762306,-2.1339984893798842,-5.978219792723486,1.7102228139637141,-4.056109141051685,-0.21188783770808328,1.0829444222667703,81.5604007326384,61.34218460569335,1.9221106516717996,9,0.8049983978271484,1.9199981689453125,2.1824984550476074,2.2499990463256836,0.8899993896484304,3,0.03306036130515633,-1.4210491092342243,32.639999389648445,-2.272752494017684,32.389999389648445,-1.9000119209403237,32.139999389648445,0.03306036130515633
5802,2022-09-09,34.18000030517578,34.52000045776367,33.290000915527344,33.290000915527344,408940.0,0.03670000120330141,-1.7640458106880175,8.090858648910562,39.07037439592689,23.01126229492244,-0.5080222794919536,1.2690840592907193,0.6314512716556067,1.3017022305697594,17.87291544007467,1.5499992370605469,-1.6861720413942933,-0.7699995040893555,-4.495496384740989,2.955497376562274,-2.632747944415172,1.092748936236461,-2.3600006103515625,87.40740531429564,62.25196141247192,1.8627484403258148,9,-0.4050006866455078,0.7099990844726562,0.9724993705749512,1.0399999618530273,0.25,4,-0.01872438220989492,1.095246745382985,32.970001220703125,-1.4210491092342243,32.639999389648445,-2.272752494017684,32.389999389648445,-0.01872438220989492
5803,2022-09-12,34.72999954223633,35.060001373291016,34.259998321533196,34.529998779296875,339146.0,0.01609125898624586,-1.1621655059359424,0.2247201124693538,46.80307204795391,24.911685528419667,-1.2506834386982177,0.5445966227262744,0.13342260028786512,0.7226100008860215,18.596977334529516,0.8800010681152344,-1.8218685133224781,-0.09150028228759766,-3.64921868693294,3.4662181223577413,-1.870359484610269,1.6873589200350736,-2.8559998321533193,88.96315565869834,58.12133143945274,1.7788592023226695,9,-1.1450004577636719,0.15999984741210938,0.6275014877319336,0.49000072479248047,0.029998779296867895,0,-0.03224874594434424,-1.7640458106880175,34.18000030517578,1.095246745382985,32.970001220703125,-1.4210491092342243,32.639999389648445,-0.03224874594434424
5804,2022-09-13,34.380001068115234,35.169998168945305,34.380001068115234,34.90999984741211,303240.0,-0.010077698783020339,-1.9811280013819044,-2.6499837875984666,41.88146033971424,27.178187490819507,-1.1291661616772188,0.6665004559852292,0.5527059494840145,1.0411849005241152,19.079538523967198,0.789997100830071,-1.9443015209214352,-0.27499885559082315,-3.565159946185865,3.015162235004219,-1.9200794008883477,1.3700816897067014,-2.3785612915039067,74.51621001026294,41.18362707757051,1.645080545297522,9,-0.8850021362304688,0.5099983215332031,1.0225000381469727,0.8399991989135742,-0.060001373291015625,1,-0.02530548922492315,-1.1621655059359424,34.72999954223633,-1.7640458106880175,34.18000030517578,1.095246745382985,32.970001220703125,-0.02530548922492315
5805,2022-09-14,33.740001678466804,34.580001831054695,33.470001220703125,34.209999084472656,451662.0,-0.018615455781412993,-1.1980246633807479,0.8867896009673385,38.24941155806983,29.67699338099616,-0.7130837107760257,1.0907033419964165,1.2353496195909628,1.6457201321260513,19.724601774705135,1.1100006103515696,-2.0973989944081666,-0.7424983978271413,-3.828473102748937,2.343476307094658,-2.2854857502880392,0.8004889546337566,-1.5484483983154362,45.00010270344859,10.905163230880426,1.542987352460899,9,-0.24500274658203836,1.1499977111816335,1.8774995803832937,1.4799985885620046,0.55999755859375,2,-0.0210433569605617,-1.9811280013819044,34.380001068115234,-1.1621655059359424,34.72999954223633,-1.7640458106880175,34.18000030517578,-0.0210433569605617
5806,2022-09-15,32.900001525878906,34.0,32.889999389648445,33.75,396704.0,-0.02489626884411189,-1.5517174852893714,1.8085173732012254,36.085984273442875,31.25733365721571,0.23818689685136718,1.6614737643129516,2.089447258611351,2.4363892526934876,20.65157352672113,1.1100006103515554,-2.1876059670176744,-1.3574985504150376,-4.193929828622387,1.478932727792312,-2.775714189518716,0.060717088688640786,-0.529741552399905,0.43869042041970957,-33.98669268033691,1.4182156391036758,9,0.5949974060058594,1.9899978637695312,2.8474979400634766,2.3199987411499023,1.2899971008300781,3,0.032218769283641535,-1.1980246633807479,33.740001678466804,-1.9811280013819044,34.380001068115234,-1.1621655059359424,34.72999954223633,0.032218769283641535
5807,2022-09-16,32.220001220703125,32.709999084472656,32.080001831054695,32.5,884153.0,-0.020668701326378325,-1.2500000000000318,0.3294109199271167,34.375016699572484,33.32742306398383,0.8982026645979957,2.0678781277767513,2.7791579127903674,3.068990422720063,21.894529831559225,0.8199996948242116,-2.2285228690323464,-1.7964988708496108,-4.45070495471608,0.8577072130168588,-3.1236019127828456,-0.469395828916376,2.9499969482421804,4.530729953680176,-29.311102430689143,1.3271030419332353,9,1.3999977111816406,2.6699981689453125,3.5974998474121094,2.7599992752075195,2.829998016357429,4,0.0509000412015701,-1.5517174852893714,32.900001525878906,-1.1980246633807479,33.740001678466804,-1.9811280013819044,34.380001068115234,0.0509000412015701
5808,2022-09-19,32.490001678466804,32.720001220703125,31.770000457763672,32.09999847412109,301925.0,0.00837990215811013,1.2352898937721868,-1.3928746594005956,36.3827627135437,35.20709663915343,0.7633450487291782,1.6102961719049986,2.5357453071322453,2.762898629352428,23.24336238362529,0.9500007629394531,-1.9697479439236076,-1.3549985885620046,-3.933512884269277,1.2235157071452676,-2.6442557364156443,-0.06574144070836496,2.618196563720687,21.17652074691848,-12.579782510699854,1.2892571478536365,9,0.9799976348876882,2.37499809265136,3.3274993896484304,2.4899988174438406,3.1699981689453054,0,0.059710634856468436,-1.2500000000000318,32.220001220703125,-1.5517174852893714,32.900001525878906,-1.1980246633807479,33.740001678466804,0.059710634856468436
5809,2022-09-20,32.509998321533196,32.810001373291016,32.080001831054695,32.77000045776367,581094.0,0.0006154706689240896,3.294064849096783,-0.6666666666666606,38.074395783632305,37.22942515793424,0.8517287003815923,1.450440483100131,2.5431170628248836,2.7100732551188855,24.02985065695401,0.729999542236321,-1.7795464171285715,-1.1990018844604577,-3.756779815756225,1.3587760468353096,-2.477890850108345,0.07988708118742949,2.4646720092773435,26.334430680468035,-9.796831016411101,1.2788889656478843,9,0.9600009918212962,2.355001449584968,3.3075027465820384,2.4700021743774485,3.5300025939941477,1,0.06920947758123064,1.2352898937721868,32.490001678466804,-1.2500000000000318,32.220001220703125,-1.5517174852893714,32.900001525878906,0.06920947758123064
5810,2022-09-21,32.75,32.919998168945305,31.989999771118164,32.290000915527344,434124.0,0.007382395904580452,1.3250092983778143,-1.7692127116405514,52.840919558665654,40.41815526339132,0.702887682452392,1.0359392211623373,2.3422188290380888,2.4391035659382467,24.560099202788887,0.9299983978271413,-1.4338736412123225,-0.814500236511229,-3.235848337178524,1.6068478641560624,-2.025174286844873,0.3961738138224149,2.096483535888666,43.94617683434802,3.484168320799,1.210674050333646,9,0.7199993133544922,2.114999771118164,3.0775012969970703,2.2300004959106445,3.1699981689453125,2,0.047938921979365556,3.294064849096783,32.509998321533196,1.2352898937721868,32.490001678466804,-1.2500000000000318,32.220001220703125,0.047938921979365556
5811,2022-09-22,32.209999084472656,32.830001831054695,32.0,32.06999969482422,391405.0,-0.01648857757335398,-4.928610354223484,0.3043471049707263,44.699128030102266,41.04357233385525,1.2558064944142018,1.371383529873114,2.9287496544011447,2.941009500603478,25.343710948837867,0.8300018310546946,-1.1502454247361058,-1.1800010681152315,-3.4517593370193467,1.0917572007888836,-2.3158802025672927,-0.04412193366317041,2.5134251282910114,38.26082629824381,-4.307101557081737,1.1358791344520585,9,1.260000228881836,2.535001754760742,3.6825008392333984,2.755000114440918,3.5100021362304688,3,0.06488668773652395,1.3250092983778143,32.75,3.294064849096783,32.509998321533196,1.2352898937721868,32.490001678466804,0.06488668773652395
5812,2022-09-23,31.96999931335449,32.259998321533196,31.28000068664551,32.259998321533196,382626.0,-0.007451095248054873,5.758627493537939,-2.0714305177111463,48.673945936617,41.251447210373364,1.2844206719279647,1.4170436150647738,3.186370004348209,3.141131956128948,26.091146327493643,0.9799976348876847,-0.880113708828631,-1.25050077438355,-3.406281345862535,0.9052797970954352,-2.3283910601230424,-0.17261048864405737,2.6352879492091823,42.0731515844391,-4.643990172640372,1.077890285739493,9,1.2550001144409215,2.365000724792484,3.922500610351566,2.9949998855590856,3.4300022125244176,4,0.06944008010745129,-4.928610354223484,32.209999084472656,1.3250092983778143,32.75,3.294064849096783,32.509998321533196,0.06944008010745129
5813,2022-09-26,31.85000038146973,32.290000915527344,31.729999542236328,31.78000068664551,458490.0,-0.0037534855946848023,-5.588174576461073,-0.24137908354873588,45.70064269784268,41.675800805720975,1.0649169678022936,1.348647418205342,3.3200569973356373,3.2201509421022045,26.449155355443267,0.5600013732910156,-0.6705976968066949,-1.206999778747555,-3.2492189511557648,0.8352193936606547,-2.22810936495166,-0.18589019254345018,2.5557696865388486,34.75613230972156,-15.174054380519777,1.0211095862041044,9,1.0800008773803746,2.3149995803832972,4.137498855590817,3.114998817443844,3.9699993133544886,0,0.1004709204792531,5.758627493537939,31.96999931335449,-4.928610354223484,32.209999084472656,1.3250092983778143,32.75,0.1004709204792531
5814,2022-09-27,31.65999984741211,32.540000915527344,31.63999938964844,32.130001068115234,607559.0,-0.0059654798047714674,-2.529402964979765,-6.71433242506812,42.12218688957912,42.106109175888676,0.9258756497826468,1.3378870517343344,3.494740129215586,3.4093249178181324,27.122595156033725,0.9000015258789027,-0.7028067288809154,-1.2260002136230455,-3.1225280320645084,0.6705276048184174,-2.1742641228437734,-0.277736304402314,2.558224057714682,23.170716105839336,-26.33387356204371,0.948263909220731,9,0.9800004959106445,2.064999580383301,4.377499580383301,3.304999351501465,3.7099990844726634,1,0.12634238848004786,-5.588174576461073,31.85000038146973,5.758627493537939,31.96999931335449,-4.928610354223484,32.209999084472656,0.12634238848004786
5815,2022-09-28,32.380001068115234,32.65999984741211,31.18000030517578,31.28000068664551,617113.0,0.022741668483045707,-1.276920368264681,-2.3404202649178547,45.53706173522064,43.15622889386398,-0.008190693859148723,0.45951278074647917,2.7642484288552396,2.692675519363533,27.67564496993079,1.4799995422363281,-0.8514200802168119,-0.3904991149902344,-2.096198792938644,1.3152005629581751,-1.2433489539644427,0.46235072398397037,1.6619294439026788,72.72725170967607,26.150700894946,0.8528498389742047,9,-0.3300018310546875,1.1999988555908203,3.629998207092285,2.58499813079834,2.1599998474121094,2,0.11303272781593976,-2.529402964979765,31.65999984741211,-5.588174576461073,31.85000038146973,5.758627493537939,31.96999931335449,0.11303272781593976
5816,2022-09-29,32.209999084472656,32.450000762939446,31.8700008392334,32.209999084472656,545362.0,-0.005250215504470135,1.4166494476675298,0.0,32.315966529282775,42.927445541609565,0.05994527477412959,0.6519124799398881,2.902870150705567,2.8460739153225063,26.70736107396334,0.5799999237060476,-0.9492422671499412,-0.5535011291503906,-2.2675952684175655,1.1605930101167878,-1.410548198783978,0.30354594048319683,1.6029770109978898,69.59453364022754,27.018608451577684,0.8570470696335887,9,-0.15999984741210938,1.3700008392333984,4.002500534057617,2.755000114440918,4.900001525878906,3,0.11518159546490403,-1.276920368264681,32.380001068115234,-2.529402964979765,31.65999984741211,-5.588174576461073,31.85000038146973,0.11518159546490403
5817,2022-09-30,33.34000015258789,33.47999954223633,32.400001525878906,32.400001525878906,582318.0,0.03508230674430446,-1.2978714769798916,100.0,38.69919475792496,43.18482687987416,-0.9995944925226965,-0.471549303547377,1.7604201477321695,1.7058715977071586,25.183232311159987,1.2700004577636719,-0.940282359534784,0.556999969482419,-1.1748094682121462,2.2888094071769807,-0.30890474936486356,1.4229046883297016,0.2623378796590714,93.91306799617203,54.84174356943151,0.8659047188472808,9,-1.010000228881836,0.1550006866455078,2.8749990463256836,1.6249990463256836,4.229999542236328,4,0.0713857545657659,1.4166494476675298,32.209999084472656,-1.276920368264681,32.380001068115234,-2.529402964979765,31.65999984741211,0.0713857545657659
5818,2022-10-03,33.310001373291016,33.450000762939446,32.130001068115234,32.59999847412109,436157.0,-0.0008997834181037057,1.666661529035986,0.755323336647533,40.82333311522606,43.490264361162346,-0.9398854773324601,-0.3682847885653331,1.782522796122194,1.7113400130355672,23.47705728790368,1.3199996948242116,-0.8401120111702696,0.46850109100341797,-1.2508539693731606,2.1878561513799966,-0.3911764391848678,1.3281786211917073,-2.1300010681152344,92.60877281148258,55.62420086439475,0.859677530188289,10,-0.9800014495849609,0.14499855041503906,2.9049978256225586,1.6549978256225586,4.959999084472656,0,0.06274392273858376,-1.2978714769798916,33.34000015258789,1.4166494476675298,32.209999084472656,-1.276920368264681,32.380001068115234,0.06274392273858376
5819,2022-10-04,34.59999847412109,34.61999893188477,33.790000915527344,33.959999084472656,336600.0,0.03872702034363851,1.4411695407779435,0.9014039103173518,56.63577821301425,43.911915322756634,-2.1257879656879552,-1.5644345048036143,0.5184770206562632,0.39799724777777357,21.553010026602447,1.309997558593757,-0.6217622851937534,1.6479982376098548,-0.22626634514261923,3.5222628203623287,0.7108659462336178,2.5851305289860917,-3.3745981597900325,99.4185911119732,60.82696136173013,0.9371322913762368,10,-1.6999988555908132,-1.144998550415032,1.5525007247924876,0.3650007247924876,3.6400032043457102,1,0.03526015244236569,1.666661529035986,33.310001373291016,-1.2978714769798916,33.34000015258789,1.4166494476675298,32.209999084472656,0.03526015244236569
5820,2022-10-05,34.11999893188477,34.68000030517578,33.950000762939446,34.470001220703125,355291.0,-0.013872819751576837,-1.1159449134504051,-0.5468790978232313,59.9673008082548,45.608378964773586,-1.5991890404633295,-1.0201770640404106,0.998108288743957,0.856892130183553,19.681323089262698,0.7299995422363352,-0.4411171297955505,1.093998718261723,-0.8441761253509483,3.0321735618743944,0.12491129645538734,2.0630861400680587,-2.758814672851571,80.07112171805333,35.13928751940665,0.9690874218063354,10,-1.1899986267089915,-0.8549995422363352,1.9725008010864187,0.8450002670288015,5.700000762939446,2,0.0366354056017244,1.4411695407779435,34.59999847412109,1.666661529035986,33.310001373291016,-1.2978714769798916,33.34000015258789,0.0366354056017244
5821,2022-10-06,34.060001373291016,34.509998321533196,34.060001373291016,34.400001525878906,225864.0,-0.0017584279153564086,-1.6470396840534087,0.9714226547939729,66.72728571616834,47.614305606945955,-1.3959728596394996,-0.9215824736200773,1.0383348730122037,0.8952218873955715,18.334293510837004,0.4499969482421804,-0.27782576481119037,0.9795011520385728,-1.0125935236504944,2.9715958277276364,-0.016546185805957236,1.9755484898831028,-2.4996881514892593,75.68630912221546,24.58467947539927,0.996047337844532,10,-1.1300010681152344,-0.8850021362304688,1.952498435974121,0.9049978256225586,5.680000305175781,3,0.014092763443419365,-1.1159449134504051,34.11999893188477,1.4411695407779435,34.59999847412109,1.666661529035986,33.310001373291016,0.014092763443419365
5822,2022-10-07,33.540000915527344,34.09999847412109,33.540000915527344,33.86999893188477,339926.0,-0.01526718839686958,-2.3939449986705847,0.9705819654658064,59.13043420571645,49.10650466337638,-0.7038663733562274,-0.47641353445300183,1.4992315767594562,1.3820078660393946,18.56471935819686,0.5599975585937429,-0.2989952673788281,0.4915006637573214,-1.446042880221718,2.4290442077363608,-0.47727110823219476,1.4602724357468375,-1.792506468723147,55.29412820677759,0.39035362342216473,0.9687717719895188,10,-0.6100006103515625,-0.3650016784667969,1.3324995040893555,1.4249982833862305,5.689998626708984,4,0.10644005955204028,-1.6470396840534087,34.060001373291016,-1.1159449134504051,34.11999893188477,1.4411695407779435,34.59999847412109,0.10644005955204028
5823,2022-10-10,33.610000610351555,34.18000030517578,33.200000762939446,33.299999237060554,307100.0,0.0020870510707651224,-2.843148107978648,-0.9394037476735354,59.482779599259445,51.03545940889641,-0.5564746290243221,-0.6689187522060607,1.3571501695632193,1.2732750592648614,19.445229109934388,0.9799995422363352,-0.20236859683013364,0.6175003051757741,-1.1747038118616402,2.409704422213185,-0.278601753342933,1.5136023636944813,-1.6865558120450643,27.702700961149223,-29.541971608895675,0.8961020585187062,10,-0.6800003051757741,-0.4350013732910085,0.9974994659423899,1.3549985885620188,5.840000152587898,0,0.11782204738351076,-2.3939449986705847,33.540000915527344,-1.6470396840534087,34.060001373291016,-1.1159449134504051,34.11999893188477,0.11782204738351076
5824,2022-10-11,33.509998321533196,33.81999969482422,33.02000045776367,33.299999237060554,437517.0,-0.002975373014053484,-1.0779291553133514,0.6774134006029509,56.713766272279045,52.27731546856956,-0.18601424103761843,-0.671884664271893,1.3801657742991083,1.3421917155179912,20.53583213170832,0.7999992370605469,-0.11498177867946424,0.5609981536865192,-1.1287093686330607,2.250705676006099,-0.28385560747327077,1.4058519148463091,-1.421160192814547,29.517946313875647,-28.19404534932371,0.8448537611597893,10,-0.23499774932860618,-0.33499908447264914,0.8850011825561594,1.3800010681152415,5.150001525878913,1,0.14204722096842803,-2.843148107978648,33.610000610351555,-2.3939449986705847,33.540000915527344,-1.6470396840534087,34.060001373291016,0.14204722096842803
5825,2022-10-12,33.029998779296875,33.709999084472656,32.389999389648445,33.09000015258789,648236.0,-0.014324069420435626,1.0307699530791852,-0.28572207084470597,57.32142784157561,55.05570005882432,0.44240765527239745,-0.2611956988727471,1.7650529220682998,1.7879988637859299,21.119501222714845,1.3199996948242116,0.004876657437868914,0.11649875640868856,-1.5325808501459264,1.7655783629633035,-0.7080410468686154,0.9410385596859925,-0.7856909199907989,30.188665665008102,-28.74516908933292,0.8245398032773067,10,0.3750019073486328,0.14500045776367188,1.3650007247924805,1.8600006103515625,5.950000762939453,2,0.15773548567115103,-1.0779291553133514,33.509998321533196,-2.843148107978648,33.610000610351555,-2.3939449986705847,33.540000915527344,0.15773548567115103
5826,2022-10-13,33.959999084472656,33.959999084472656,32.560001373291016,32.970001220703125,484211.0,0.028156231896644845,1.8282843073034272,-16.499586750588087,65.81876061133424,58.068985153647574,-0.23831057111193132,-1.167574055180566,0.7487858956900979,0.811622454163242,21.197057128958036,1.3999977111816406,0.20545271838986423,0.9934991836547837,-0.7206063951021946,2.707604762411762,0.13644639427629102,1.8505519730332765,-1.5699996948242116,87.70943529722652,25.5422493815734,0.8570527893784893,10,-0.5549983978271484,-0.7849998474121094,0.3925008773803711,0.9300003051757812,5.880001068115234,3,0.1725559707989186,1.0307699530791852,33.029998779296875,-1.0779291553133514,33.509998321533196,-2.843148107978648,33.610000610351555,0.1725559707989186
5827,2022-10-14,33.860000610351555,34.959999084472656,33.81999969482422,34.40999984741211,456933.0,-0.002944595901559488,-2.6190395456279405,-0.5555559836931044,66.02871366492406,60.869582992502906,-0.06346722464309096,-0.9891241987422674,0.784077790613523,0.8641925182168322,20.345924821592053,1.1399993896484375,0.3428273766029122,0.8115007400512653,-0.9091388919625771,2.5321403720651077,-0.04881907595565593,1.6718205560581865,-1.4700012207031108,57.19849787000302,-8.087519436767202,0.8603198160069205,10,-0.18500137329100852,-0.6850013732910085,0.4724988937378001,1.029998779296882,6.139999389648445,4,0.1736562599564051,1.8282843073034272,33.959999084472656,1.0307699530791852,33.029998779296875,-1.0779291553133514,33.509998321533196,0.1736562599564051
5828,2022-10-17,34.43000030517578,34.700000762939446,33.540000915527344,33.959999084472656,258265.0,0.016834013129047865,1.2970245424261606,-0.8545488594039243,70.8270782793358,62.44639411098308,-0.5116981007682,-1.4823319664401282,0.15981891581146357,0.2495974311571274,19.34390092838163,1.1599998474121023,0.6102364311109909,1.2845005035400376,-0.5202474460971231,3.089248453177202,0.38212652872145725,2.186874478358618,-1.8699989318847656,79.37747695596022,8.402118992306129,0.9023739748185817,10,-0.7550010681152344,-1.2550010681152344,-0.09750080108642578,0.45999908447265625,5.470001220703125,0,0.13941327895774003,-2.6190395456279405,33.860000610351555,1.8282843073034272,33.959999084472656,1.0307699530791852,33.029998779296875,0.13941327895774003
5829,2022-10-18,34.759998321533196,35.29999923706055,34.75,34.81999969482422,225841.0,0.009584606838002552,-12.7503218730628,-0.12766216479450898,69.00957940792922,63.45109173316913,-0.9125809950947641,-1.7234868739567872,-0.20463632266361031,-0.11937836443167527,18.233957939606942,0.8699989318847656,0.7824958523223913,1.5019985198974553,-0.41308923995539715,3.417086279750311,0.544454639971029,2.4595423998238815,-2.0079971313476506,81.4432665346158,10.247938660335862,0.9575438799264273,10,-0.9149990081787038,-1.519998550415032,-0.5224990844726491,0.13000106811524148,5.20000076293946,1,0.13492527813215927,1.2970245424261606,34.43000030517578,-2.6190395456279405,33.860000610351555,1.8282843073034272,33.959999084472656,0.13492527813215927
5830,2022-10-19,34.31999969482422,34.939998626708984,34.31999969482422,34.93000030517578,251400.0,-0.012658188951534144,-1.0327813492758335,10.166444147751355,66.15622871390207,63.38764095513954,-0.49308155879867854,-1.2225160759760527,0.1460801713387383,0.28986521867107484,17.279236517613167,0.6199989318847656,0.9385266462918338,0.9834999084472642,-0.9721908635947969,2.9391906804893217,0.005654522426233655,1.9613452944682948,-1.3131986999511724,64.2335654638759,-6.868304250237699,0.977845386021029,10,-0.47500038146972656,-1.0799999237060547,-0.1275005340576172,0.5699996948242188,5.459999084472663,2,0.1264568820273737,-12.7503218730628,34.759998321533196,1.2970245424261606,34.43000030517578,-2.6190395456279405,33.860000610351555,0.1264568820273737
5831,2022-10-20,34.299999237060554,34.459999084472656,33.90999984741211,34.189998626708984,248079.0,-0.000582763926034735,1.5581341707918597,-0.18032868899618446,58.85609557311364,63.357158884850335,-0.4866317867988741,-1.0939997652234226,0.06021831904968877,0.278682099865307,16.403550115438712,0.5499992370605469,0.8806865367426226,0.8589994430542092,-1.0663643753872023,2.784363261495624,-0.10368246616649657,1.821681352274915,-1.063878417968759,43.1817639957262,-24.000487290164372,0.9626819092207073,10,-0.4549999237060618,-1.05999946594239,-0.10750007629395242,0.5900001525878835,5.459999084472649,3,0.13644316062022277,-1.0327813492758335,34.31999969482422,-12.7503218730628,34.759998321533196,1.2970245424261606,34.43000030517578,0.13644316062022277
5832,2022-10-21,34.189998626708984,34.299999237060554,33.459999084472656,33.990001678466804,309698.0,-0.0032070149503885537,3.0000181653041675,1.8181439866831306,57.99998612835437,63.19240405474978,-0.30701904630952725,-0.8528825247893792,0.07475806704950116,0.3565429036362531,15.111093334218829,0.8400001525878977,0.8293795920615707,0.6379988670349093,-1.183458600184423,2.4594563342542415,-0.27272986657475684,1.5487276006445754,-0.7474899658203142,39.67388487493392,-23.288601573643014,0.9107287336096666,10,-0.3449993133544922,-0.9499988555908203,0.0025005340576171875,0.7000007629394531,5.069999694824219,4,0.16525304921963824,1.5581341707918597,34.299999237060554,-1.0327813492758335,34.31999969482422,-12.7503218730628,34.759998321533196,0.16525304921963824
5833,2022-10-24,35.049999237060554,35.290000915527344,34.15999984741211,34.459999084472656,328233.0,0.025153572532750745,1.1121446015080483,2.9500457770658306,54.437880952757304,62.93952790813625,-1.05189252700346,-1.5398016725540131,-0.8739678659703642,-0.5507221716716444,13.437957068670034,1.1300010681152344,0.7629032894166059,1.3379995346069435,-0.4148514132267138,3.090850482440601,0.4615740606901184,2.2144250085237687,-1.5900001525878977,86.41304460500304,26.902797519063654,0.8764254739168283,10,-1.2049999237060618,-1.80999946594239,-0.7950000762939524,-0.15999984741211648,3.8500022888183523,0,0.1412268436715256,3.0000181653041675,34.189998626708984,1.5581341707918597,34.299999237060554,-1.0327813492758335,34.31999969482422,0.1412268436715256
5834,2022-10-25,35.65999984741211,35.77000045776367,34.990001678466804,35.2400016784668,277400.0,0.017403726779730233,1.4374985098824373,0.7118611191930861,64.80770980113672,63.77133701475415,-1.480537259424736,-1.9339204063160054,-1.580652405284603,-1.2044409664014282,12.084531391857375,0.7799987792968679,0.8026950730532931,1.748000144958496,0.06976098159051958,3.4262393083264726,0.9088805632745078,2.5871197266424844,-2.200000762939453,95.23807164690787,36.74532046739345,0.8391195816839874,10,-1.4949989318847656,-2.184999465942383,-1.4925003051757812,-0.7950000762939453,3.220001220703118,1,0.11890077668563137,1.1121446015080483,35.049999237060554,3.0000181653041675,34.189998626708984,1.5581341707918597,34.299999237060554,0.11890077668563137
5835,2022-10-26,36.040000915527344,36.15999984741211,35.349998474121094,35.650001525878906,205754.0,0.010656227418430975,1.5714441416893732,0.9285740236148955,67.93477697498682,64.00644994404888,-1.5518630426579847,-2.135133903931141,-2.038151436193516,-1.625117026639586,10.438894759621098,0.8100013732910156,0.8526241556497354,1.9450012207031264,0.17448829008723976,3.715514151319013,1.0597447553951866,2.830257686011066,-2.302801666259768,95.55559637123493,37.616845120767834,0.885256465307942,10,-1.230001449584961,-2.3700008392333984,-1.8725013732910156,-1.1750011444091797,3.299999237060547,2,0.10876798194687165,1.4374985098824373,35.65999984741211,1.1121446015080483,35.049999237060554,3.0000181653041675,34.189998626708984,0.10876798194687165
5836,2022-10-27,35.91999816894531,36.09000015258789,35.36999893188477,35.86000061035156,268813.0,-0.0033297098649720525,2.599992370634537,0.15384013459055518,73.24214820985003,64.80794267126288,-1.2567578105455155,-1.8160459018838395,-2.0054089918102704,-1.5441855758953125,8.704325878924186,0.7200012207031179,0.9395994759105264,1.639498519897458,-0.07600899421884577,3.355006034013762,0.7817447628393026,2.4972522769556136,-1.8436068359375,91.11105145742587,31.481278640959893,0.857753757058152,10,-1.1099987030029297,-2.249998092651367,-1.7524986267089844,-1.0549983978271484,3.94000244140625,3,0.10746104696878134,1.5714441416893732,36.040000915527344,1.4374985098824373,35.65999984741211,1.1121446015080483,35.049999237060554,0.10746104696878134
5837,2022-10-28,35.720001220703125,35.90999984741211,35.310001373291016,35.529998779296875,212683.0,-0.00556784405448818,1.1052589310810992,3.1668362156663274,70.0952439081102,64.7266277411267,-0.8550958311926422,-1.5058065398618155,-1.885189774908838,-1.3595914921921306,8.157050104987388,0.6099967956542969,1.069574875965401,1.3205015182495146,-0.4496304343071813,3.0906334708062104,0.43543554197116663,2.2055674945278625,-1.3519046956787122,78.00006866455078,13.739706750846494,0.8850659762783493,10,-0.9100017547607422,-2.0500011444091797,-1.6125011444091797,-0.8550014495849609,3.799999237060547,4,0.11310181866647073,2.599992370634537,35.91999816894531,1.5714441416893732,36.040000915527344,1.4374985098824373,35.65999984741211,0.11310181866647073
5838,2022-10-31,35.400001525878906,35.91999816894531,35.36000061035156,35.91999816894531,248329.0,-0.008958557779632725,1.1538506683099314,-2.7367892707998713,67.2760886711807,64.53401765926576,-0.42804506069155934,-1.0763880291840735,-1.614224519662443,-1.0511039285620143,7.356382612117499,0.55999755859375,1.062236957102769,0.8960018157958984,-0.8499158962870723,2.641919527878869,0.02304295975441306,1.7689606718373838,-0.7810385357202136,35.04277684312075,-32.223778909846146,0.872958856041486,10,-0.5900020599365234,-1.730001449584961,-1.6200017929077148,-0.7800016403198242,4.1399993896484375,0,0.10903945280433036,1.1052589310810992,35.720001220703125,2.599992370634537,35.91999816894531,1.5714441416893732,36.040000915527344,0.10903945280433036
5839,2022-11-01,35.81999969482422,36.349998474121094,35.63999938964844,35.810001373291016,236937.0,0.011864354543552169,-3.057111094157012,-0.019227665536922105,75.78560962573633,65.60394887169178,-0.7620022261007122,-1.4759744080351211,-2.057143575403515,-1.4687925276064249,7.903591767355995,0.9499969482421875,1.0795339084834907,1.2549999237060518,-0.5876129905345806,3.0976128379466843,0.3336934665857356,2.176306380826368,-0.9852915446500461,49.03843685007831,-21.971494498942548,0.9213064571203166,11,-0.9150009155273438,-2.0550003051757812,-2.2724990844726562,-1.1999998092651367,3.5,1,0.0859855348212002,1.1538506683099314,35.400001525878906,1.1052589310810992,35.720001220703125,2.599992370634537,35.91999816894531,0.0859855348212002
5840,2022-11-02,35.36999893188477,36.060001373291016,35.33000183105469,35.93000030517578,245691.0,-0.012562835476642054,-1.2812643424668149,-56.00953834414275,64.30021147211062,66.208850638247,-0.16471761045779942,-0.9776498284666886,-1.64898286920576,-1.0292944454766442,8.411305608955164,0.7299995422363281,1.0021412975759176,0.7424991607666058,-1.1212367067073217,2.6062350282405333,-0.18936877297036148,1.6743670945035731,-0.29284432987909526,5.7690121006943,-60.520769262733936,0.931867933736965,11,-0.46500015258789773,-1.6049995422363352,-2.1874990463256907,-0.7499990463256907,4.08000183105468,2,0.09923670461483436,-3.057111094157012,35.81999969482422,1.1538506683099314,35.400001525878906,1.1052589310810992,35.720001220703125,0.09923670461483436
5841,2022-11-03,34.540000915527344,35.0,33.990001678466804,34.939998626708984,540937.0,-0.02346615893191939,2.884605509298289,0.7142798754776966,56.007074044269466,65.98741596223758,0.7855095726213221,-0.11578395391367735,-0.8732665299274416,-0.19716823305264342,8.954526972379625,1.3799972534179688,0.9035396758066838,-0.11149883270263672,-1.9567351298106246,1.7337374644053511,-1.0341169812566307,0.8111193158513572,1.80999755859375,23.305084060847506,-42.31152527155912,0.9226181485539945,11,0.6299991607666016,-0.43000125885009766,-1.725001335144043,0.029998779296875,5.369998931884766,3,0.1389692851716957,-1.2812643424668149,35.36999893188477,-3.057111094157012,35.81999969482422,1.1538506683099314,35.400001525878906,0.1389692851716957
5842,2022-11-04,37.11000061035156,37.11999893188477,35.63999938964844,35.9900016784668,531566.0,0.07440647442684001,1.5965005036088984,-2.8000133515168275,67.4934836371315,67.43803848272358,-1.4826449018758936,-2.534563331801202,-3.457842553338054,-2.7476786673308595,9.173811696763549,2.579998016357429,0.9206035982208647,2.280000877380374,0.210431247281349,4.349570507479399,1.2452160623308615,3.3147856924298864,-3.1199989318847585,99.68056452694033,34.32556079648931,1.034784815049513,11,-1.5550003051757741,-2.4850006103515625,-4.295001029968262,-2.5400009155273438,2.279998779296875,4,0.07410401387147658,2.884605509298289,34.540000915527344,-1.2812643424668149,35.36999893188477,-3.057111094157012,35.81999969482422,0.07410401387147658
5843,2022-11-07,37.56999969482422,37.7400016784668,36.93999862670898,36.97999954223633,307318.0,0.012395555831501204,-1.3880617409770994,0.5267863529075173,68.03595904414136,67.79673284305744,-1.7294613597011192,-2.82765310161885,-3.91963611399094,-3.1811642674222966,9.239372929328653,0.8000030517578196,1.0356709319530921,2.5420000076293974,0.22138598044675462,4.86261403481204,1.381692994038076,3.7023070212207188,-3.5799980163574148,95.46661376953124,30.81872142654764,1.160307013591323,11,-1.7049980163574219,-2.634998321533203,-4.657499313354492,-3.0,2.3800010681152344,0,0.0519031349155985,1.5965005036088984,37.11000061035156,2.884605509298289,34.540000915527344,-1.2812643424668149,35.36999893188477,0.0519031349155985
5844,2022-11-08,38.27000045776367,38.4900016784668,37.43999862670898,37.61000061035156,418644.0,0.018631907602487674,-1.0999980926586275,1.1186435198655158,74.53416855466557,68.52999857413286,-2.2577227311911514,-3.3231412481851805,-4.612044857917567,-3.8506312558465794,9.308661952946945,1.0500030517578196,1.2010457060970694,3.004000663757324,0.3820971855319897,5.625904141982659,1.693048924644657,4.3149524028699915,-4.129998779296869,95.11108398437499,29.154544039441674,1.3109517391126668,11,-2.029998779296875,-2.8299999237060547,-5.377500534057617,-3.700000762939453,1.4300003051757812,1,0.03318527417226713,-1.3880617409770994,37.56999969482422,1.5965005036088984,37.11000061035156,2.884605509298289,34.540000915527344,0.03318527417226713
5845,2022-11-09,38.2400016784668,38.47999954223633,37.95000076293945,38.150001525878906,282127.0,-0.0007838719346235923,-1.1632529135623701,0.13636389908389446,74.44170989360487,68.66328320566117,-2.1041045890729464,-3.0385997673363434,-4.562073224528511,-3.782777929456145,8.839219460921214,0.529998779296875,1.3482257880445445,2.7135017395019503,-0.0064469807535516566,5.433450459757452,1.3535273793741993,4.073476099629701,-3.8389999999999915,94.44444444444443,24.54924775162776,1.3599743601277525,11,-2.0,-2.8000011444091797,-5.062501907348633,-3.670001983642578,0.6899986267089844,2,0.028242624711116937,-1.0999980926586275,38.27000045776367,-1.3880617409770994,37.56999969482422,1.5965005036088984,37.11000061035156,0.028242624711116937
5846,2022-11-10,39.81999969482422,39.97999954223633,37.97999954223633,38.06999969482422,507910.0,0.04131793794473415,-1.0725385323893442,19.444411477980758,79.53832131616332,69.71251402877819,-3.4338113880558083,-4.3817247965762505,-6.027890134524938,-5.300180737936699,8.941661563137558,2.0,1.4370565087452434,4.000499725341797,0.7754559537035703,7.225543496980023,2.3879778395226836,5.61302161116091,-5.173658016357415,96.31336770076602,21.661986542888855,1.6125218858191146,11,-2.8349990844726562,-3.635000228881836,-6.722499847412109,-5.25,-1.2599983215332031,3,-0.009291786406840585,-1.1632529135623701,38.2400016784668,-1.0999980926586275,38.27000045776367,-1.3880617409770994,37.56999969482422,-0.009291786406840585
5847,2022-11-11,39.7400016784668,40.400001525878906,39.66999816894531,40.27999877929688,636633.0,-0.0020089908832374714,-1.147055688632832,-0.30856977190290585,76.80003731867092,70.77073054516599,-3.0436841888256083,-4.046069353014559,-5.851629255126085,-5.168594174729371,10.225763617956545,0.7300033569335938,1.4823306965124345,3.6265016555786147,0.09599445789274341,7.157008853264486,1.8612480567356755,5.391755254421554,-4.666967370898433,80.9248758846287,7.440656156269881,1.7652535988429356,11,-2.5450000762939453,-3.345001220703125,-6.687501907348633,-5.170001983642578,-0.6800003051757812,4,0.004277759480755705,-1.0725385323893442,39.81999969482422,-1.1632529135623701,38.2400016784668,-1.0999980926586275,38.27000045776367,0.004277759480755705
5848,2022-11-14,39.22999954223633,40.11000061035156,39.08000183105469,39.93000030517578,553218.0,-0.012833470425010485,-1.060005416890781,1.2963046687906468,70.635850947104,70.19853513642906,-2.160458438542321,-3.328688910461267,-5.223193033168798,-4.620782113958853,11.108524560615468,1.029998779296875,1.511863101608924,2.8764995574951158,-0.820801973909461,6.5738010888996925,1.0278487917928274,4.725150323197404,-3.624268512836913,60.472944672767696,-9.835747288146436,1.8486507657022886,11,-2.0349979400634766,-2.8349990844726562,-6.177499771118164,-4.659999847412109,-0.4799995422363281,0,0.004078507501379169,-1.147055688632832,39.7400016784668,-1.0725385323893442,39.81999969482422,-1.1632529135623701,38.2400016784668,0.004078507501379169
5849,2022-11-15,39.45000076293945,39.68000030517578,38.959999084472656,39.40999984741211,574410.0,0.005607984279129674,1.8800048828125,-0.057144102756933206,70.08246311895078,70.84100754163352,-2.0242670733403756,-3.35112536305148,-5.327821360726517,-4.800831204054106,12.441170781958377,0.720001220703125,1.5932384397842512,2.8620006561279325,-1.0009664824659694,6.7249677947218345,0.9305170868309816,4.7934842254248835,-3.3648426838920926,61.22447073038195,-5.647320628291695,1.93148356929695,11,-2.2549991607666016,-3.0550003051757812,-6.397500991821289,-4.880001068115234,-0.7600021362304759,1,0.012674270984291525,-1.060005416890781,39.22999954223633,-1.147055688632832,39.7400016784668,-1.0725385323893442,39.81999969482422,0.012674270984291525
5850,2022-11-16,38.65999984741211,39.400001525878906,38.54999923706055,39.400001525878906,341438.0,-0.02002537136246385,1.2972982725646565,-18.499618539004388,64.95635374600674,71.83537195293766,-0.80293880255212,-2.3392458307698405,-4.437308172860838,-3.9691585448099005,13.451057803962776,0.9000015258789062,1.7122163457531698,1.8549997329711942,-1.9588123889398474,5.668811854882236,-0.051906327984326595,3.761905793926715,-2.143357423681593,28.099163131769313,-34.23152513390819,1.9069060609555206,11,-0.6399993896484375,-2.2649993896484375,-5.434999942779541,-4.090000152587891,-0.9099998474121094,2,0.026901213648012012,1.8800048828125,39.45000076293945,-1.060005416890781,39.22999954223633,-1.147055688632832,39.7400016784668,0.026901213648012012
5851,2022-11-17,38.97999954223633,39.36999893188477,38.47000122070313,38.81999969482422,294245.0,0.008277281326622754,-1.093025731559675,-0.216215519596674,67.56465565966963,71.8432799554419,-0.4770592544731116,-2.4144443927768577,-4.661643398607964,-4.235462683063865,14.113184821767547,0.8999977111816406,1.7708335180502814,1.9409994125366197,-1.7992509802433574,5.681249805316597,0.0708742161466347,3.8111246089266047,-2.07502120829097,26.42477932078607,-32.52247896476267,1.8701251963899872,11,-0.3099994659423828,-2.499998092651367,-5.689999580383301,-4.409999847412109,-1.0,3,-0.0012826895240563019,1.2972982725646565,38.65999984741211,1.8800048828125,39.45000076293945,-1.060005416890781,39.22999954223633,-0.0012826895240563019
5852,2022-11-18,39.84000015258789,40.04999923706055,38.849998474121094,39.09000015258789,307678.0,0.022062612120344438,1.0512865657237502,4.687504470352621,72.60692713575548,72.35116529895458,-1.015919695010659,-2.9823653963358936,-5.453021718550495,-5.037818498772992,14.568585992776988,1.2000007629394531,1.9934369470424045,2.5184999465942397,-1.1688229292327534,6.205822822421233,0.6748385086807431,4.362161384507736,-2.585519499449177,83.53655132630553,20.674686821237344,1.8436614379134966,11,-0.9200000762939453,-2.9099998474121094,-6.550000190734863,-5.270000457763672,-1.7299995422363281,4,-0.03212848329303353,-1.093025731559675,38.97999954223633,1.2972982725646565,38.65999984741211,1.8800048828125,39.45000076293945,-0.03212848329303353
5853,2022-11-21,40.0,40.060001373291016,39.4900016784668,39.79999923706055,265494.0,0.004016060411629274,2.5624590222561303,0.2666676839192708,71.86193186533956,72.05425011125169,-0.8883993519692481,-2.901258422047512,-5.558856052382666,-5.141531969627962,16.051525100129503,0.5699996948242188,2.365377841568005,2.430999755859375,-1.2787933032665393,6.140792814985289,0.5761032262964179,4.285896285422332,-2.43096725958727,96.2263290859842,30.309873984011446,1.854896529562956,11,-0.8249988555908203,-3.0699996948242188,-6.575000762939453,-5.430000305175781,-2.2099990844726562,0,-0.02349996566772461,1.0512865657237502,39.84000015258789,-1.093025731559675,38.97999954223633,1.2972982725646565,38.65999984741211,-0.02349996566772461
5854,2022-11-22,39.900001525878906,40.18999862670898,39.61999893188477,39.95000076293945,265632.0,-0.002499961853027366,1.1509626803901145,-0.2499952316466078,74.59286058951801,72.07104463301982,-0.5954921842092205,-2.6006599219156,-5.393454056941309,-4.975197914946648,17.40247394144403,0.5699996948242045,2.4501984943421533,2.1190011978149386,-1.6159710862052563,5.853973481835133,0.2515150558048447,3.9864873398250324,-2.0478719069195606,83.13967801245128,9.217791150616904,1.867486142010097,11,-0.7100009918212891,-2.970001220703125,-6.475002288818359,-5.3300018310546875,-1.8100013732910156,1,-0.028822092278192546,2.5624590222561303,40.0,1.0512865657237502,39.84000015258789,-1.093025731559675,38.97999954223633,-0.028822092278192546
5855,2022-11-23,39.959999084472656,40.04999923706055,39.72000122070313,39.9900016784668,173979.0,0.001503698152864441,3.400040690724963,0.6000610360875868,82.10901362896351,72.35667711221984,-0.4311949458214528,-2.4790242028534024,-5.36537018858715,-4.978056523625071,18.490136200491015,0.32999801635741477,2.51036607360048,1.9829988479614258,-1.7786139826471796,5.744611678570031,0.10219243265711953,3.863805263265732,-1.8530822748213538,86.62791342398458,6.042956893793132,1.8808064153043036,11,-0.5249977111816406,-3.029998779296875,-6.417499542236328,-5.3899993896484375,-1.7599983215332031,2,-0.03178179396548497,1.1509626803901145,39.900001525878906,2.5624590222561303,40.0,1.0512865657237502,39.84000015258789,-0.03178179396548497
5856,2022-11-24,39.77999877929688,40.06999969482422,39.70000076293945,39.97000122070313,149961.0,-0.004504512244739245,-1.1142888283377888,6.332867132867133,72.06611726577434,71.83068599523133,-0.2877225844318332,-2.102828187118547,-5.0704841688782665,-4.751123846088809,19.627898235014715,0.3699989318847656,2.453720136102106,1.6099985122680707,-2.103016680944158,5.3230137054802995,-0.24650908433804375,3.466506108874185,-1.4437734980228214,69.40299994591192,-8.40435591450074,1.8565075966061126,11,-0.4499988555908274,-2.849998474121101,-6.237499237060554,-5.209999084472663,-1.9099998474121094,3,-0.05103063955731879,3.400040690724963,39.959999084472656,1.1509626803901145,39.900001525878906,2.5624590222561303,40.0,-0.05103063955731879
5857,2022-11-25,39.7599983215332,40.0,39.59000015258789,39.68999862670898,189779.0,-0.0005027767314584874,-2.0370736669586593,-0.368414712496022,69.51871548665977,71.70655983295975,-0.29568135820254327,-1.8600061067110403,-4.911539912902342,-4.682234099519022,20.841820704988283,0.4099998474121094,2.406109551355925,1.387998199462892,-2.2013224612710047,4.977318860196789,-0.4066621309040599,3.182658529829844,-1.2173954157986557,38.57111716621293,-35.473927825382674,1.7946603303669502,11,-0.42999839782714844,-2.829998016357422,-6.217498779296875,-5.189998626708984,-1.3299980163574219,4,-0.04476858285813523,-1.1142888283377888,39.77999877929688,3.400040690724963,39.959999084472656,1.1509626803901145,39.900001525878906,-0.04476858285813523
5858,2022-11-28,39.2599983215332,39.77999877929688,39.18999862670898,39.54999923706055,184381.0,-0.012575453247170021,-1.7441848086442506,-4.142888283378326,59.149709702030314,70.49180945330193,0.23358548181697358,-1.1130650245892753,-4.284245691699411,-4.129049779378249,21.933992255535596,0.5900001525879048,2.1201201488864143,0.6949983596801772,-2.626576875682396,4.01657359504275,-0.9657892580011094,2.355785977361464,-0.5316555537842191,6.9999694824225855,-61.72087685782154,1.6607876176812868,11,0.07000160217285156,-2.0649967193603516,-5.717498779296875,-4.689998626708984,-0.4499969482421875,0,-0.029291843106139193,-2.0370736669586593,39.7599983215332,-1.1142888283377888,39.77999877929688,3.400040690724963,39.959999084472656,-0.029291843106139193
5859,2022-11-29,38.900001525878906,39.43000030517578,38.77999877929688,39.38000106811523,311350.0,-0.009169557082147062,1.2413922377221989,1.6551656099549885,55.74913355109473,69.46878498720059,0.5669848292506572,-0.5380787250490471,-3.799157988174187,-3.7174220896654617,22.499746845322683,0.6500015258788991,1.8760790545067039,0.1810014724731417,-2.880094778623601,3.2420977235698842,-1.3495466530752296,1.711549598021513,1.5,9.302531892620285,-53.844356699709856,1.5305481255483695,11,0.42999839782714844,-1.7049999237060547,-5.357501983642578,-4.3300018310546875,0.5199966430664062,1,-0.028534718941157777,-1.7441848086442506,39.2599983215332,-2.0370736669586593,39.7599983215332,-1.1142888283377888,39.77999877929688,-0.028534718941157777
5860,2022-11-30,38.88000106811523,39.400001525878906,38.56999969482422,39.02999877929688,775008.0,-0.0005141505650166911,-1.1558476301826595,0.31249552964741284,38.7559878477149,66.2678218969834,0.6945093925053385,-0.2546931532380441,-3.6594570812406673,-3.6412313797182208,23.37458640932803,0.8300018310546875,1.7297343087160044,-0.014499092102056466,-2.638400598306518,2.609402414102405,-1.3264498452042872,1.2974516610001743,1.4876004028320367,20.66675821940057,-36.70328848228602,1.3119507531022303,11,0.4999980926513743,-1.6849994659423757,-5.060000419616692,-4.3100013732910085,0.9199981689453196,2,-0.020318953030461717,1.2413922377221989,38.900001525878906,-1.7441848086442506,39.2599983215332,-2.0370736669586593,39.7599983215332,-0.020318953030461717
5861,2022-12-01,39.34000015258789,39.75,38.97999954223633,39.36999893188477,431413.0,0.011831251847621571,-1.0533345540364583,0.1999949136593962,45.614016008352195,63.268609549494144,0.3251384563457691,-0.35484332170133115,-3.9745340161256166,-4.035408062290607,24.38639261798439,0.8699989318847727,1.5819323804753225,0.2055000305175767,-1.4352884660774308,1.8462885271125842,-0.614894217779927,1.0258942788150804,0.955697247314454,53.8461743663069,-0.5218585347485529,0.8203942482975021,12,0.03999900817871094,-2.144998550415039,-5.100000381469727,-4.770000457763672,1.6100006103515625,3,-0.02897812367124364,-1.1558476301826595,38.88000106811523,1.2413922377221989,38.900001525878906,-1.7441848086442506,39.2599983215332,-0.02897812367124364
5862,2022-12-02,39.86000061035156,39.900001525878906,39.08000183105469,39.34000015258789,295969.0,0.013218110212169565,1.733321889285192,-17.334053916577787,56.892796893481346,61.60537233039878,-0.21425811058544753,-0.6938302683729276,-4.3328447990813,-4.49930650619865,25.07120829347044,0.8199996948242188,1.5468509426942774,0.5880004882812528,-0.7760118141559289,1.9520127907184346,-0.09400566293733448,1.2700066394998402,0.36666888134765685,96.99241650700412,41.60394453195728,0.6820061512185907,12,-0.48000144958496094,-2.664999008178711,-5.620000839233398,-5.290000915527344,0.3699989318847656,4,-0.04992477792260719,-1.0533345540364583,39.34000015258789,-1.1558476301826595,38.88000106811523,1.2413922377221989,38.900001525878906,-0.04992477792260719
5863,2022-12-05,39.52000045776367,39.959999084472656,39.34000015258789,39.83000183105469,178228.0,-0.008529858188200623,1.1754505725433506,-0.5961559622932179,50.746266228748695,58.95575073475775,0.056427732042962475,-0.21107228822188517,-3.8279035962349113,-4.106048911152037,25.393959505061243,0.6199989318847656,1.4502409280399817,0.15050029754638672,-0.955663198419451,1.2566637935122245,-0.4025814504365286,0.703582045529302,0.6404022420605457,68.34540863933256,13.129418685807686,0.5530817479829175,12,-0.20000076293945312,-2.3249988555908203,-5.280000686645508,-5.069999694824219,0.4799995422363281,0,-0.027580975201475733,1.733321889285192,39.86000061035156,-1.0533345540364583,39.34000015258789,-1.1558476301826595,38.88000106811523,-0.027580975201475733
5864,2022-12-06,39.540000915527344,39.68000030517578,39.13999938964844,39.41999816894531,287407.0,0.0005060844517208452,1.6999942779759294,-0.3871039192764413,61.22451958587116,56.63525139663638,-0.022360541673329237,-0.13813115971366585,-3.673204647298256,-4.0855473520594785,25.172815246743053,0.5400009155273438,1.2112278010879365,0.10700073242187358,-0.8718939001332373,1.0858953649769845,-0.38244658385568187,0.596448048699429,0.5567856640968714,69.78429112465008,10.67809719250674,0.4894473162775564,12,-0.220001220703125,-2.344999313354492,-5.30000114440918,-5.255001068115234,0.6899986267089844,1,-0.01846230463666121,1.1754505725433506,39.52000045776367,1.733321889285192,39.86000061035156,-1.0533345540364583,39.34000015258789,-0.01846230463666121
5865,2022-12-07,39.31999969482422,39.86999893188477,39.25,39.38999938964844,316078.0,-0.005564016580908326,-4.904777475022774,-0.5833174391251827,54.450268576946605,54.67793487565552,0.10874536405848545,0.17595041923118515,-3.300669872524878,-3.82750891689971,25.006603163383133,0.6199989318847727,0.9586046698291426,-0.16700038909912251,-0.9726147313811282,0.6386139531828832,-0.5698075602401218,0.23580678204187677,0.7157154094079985,34.69390932693917,-27.367047048195474,0.4028071711410012,12,-0.034999847412109375,-2.124998092651367,-4.9850006103515625,-5.204999923706055,0.8199996948242188,2,0.0025431962079658366,1.6999942779759294,39.540000915527344,1.1754505725433506,39.52000045776367,1.733321889285192,39.86000061035156,0.0025431962079658366
5866,2022-12-08,39.45000076293945,39.540000915527344,39.25,39.400001525878906,257483.0,0.0033062326837287603,1.521752110526927,-0.7142779291553134,43.68932278549774,51.80800235330418,-0.081566198097768,0.017717062462281774,-3.2680013408088655,-3.927591634871135,23.995370057125147,0.29000091552734375,0.6812114004391532,-0.018499374389648438,-0.8087630177715042,0.7717642689922073,-0.41363119608057275,0.3766324473012759,0.5270857249164465,42.045464397492694,-16.58437089113697,0.39513182169092687,12,-0.18500137329101562,-2.2549991607666016,-5.115001678466797,-5.685001373291016,1.0999984741210938,3,0.008871951010198442,-4.904777475022774,39.31999969482422,1.6999942779759294,39.540000915527344,1.1754505725433506,39.52000045776367,0.008871951010198442
5867,2022-12-09,39.90999984741211,39.90999984741211,39.43000030517578,39.61999893188477,229457.0,0.011660306098264961,2.310331219910026,5.800106813153135,48.67256238838621,50.64387487401039,-0.578930676098544,-0.45207109987117633,-3.5930605864124914,-4.351500318038276,22.85656977706867,0.4799995422363281,0.3404085762891569,0.43299980163574503,-0.37305856271760973,1.2390581659890998,0.0299706194590712,0.8360289838124189,0.010803168722524958,93.90252979651838,38.374866285532306,0.4030291821766773,12,-0.6450004577636719,-1.8899993896484375,-5.269999980926514,-6.145000457763672,1.1700019836425781,4,0.02605865496125226,1.521752110526927,39.45000076293945,-4.904777475022774,39.31999969482422,1.6999942779759294,39.540000915527344,0.02605865496125226
5868,2022-12-12,39.38999938964844,39.88999938964844,39.33000183105469,39.709999084472656,324999.0,-0.01302932748062613,-1.5454734615317924,-1.1034437399700356,43.3070542908864,49.26142162287614,-0.043080680344132816,0.0848827266657608,-2.9404134750896134,-3.7955120980218737,22.20084896352894,0.5799980163574219,0.15775519843865737,-0.09500064849853374,-0.8938811520313621,0.7038798550342946,-0.4944409002649479,0.30443960326788044,-0.8199996948242188,32.46751316565189,-18.759106433202604,0.39944025176641346,12,-0.125,-0.7199993133544922,-4.299999237060547,-5.239999771118164,1.9599990844726562,0,0.021325213648229813,2.310331219910026,39.90999984741211,1.521752110526927,39.45000076293945,-4.904777475022774,39.31999969482422,0.021325213648229813
5869,2022-12-13,39.95000076293945,40.29999923706055,39.2599983215332,39.43000030517578,298454.0,0.01421684138025614,-1.4185943356472754,-1.625002980235081,49.88401022798784,50.49786855401758,-0.49000572085299865,-0.45928716575685513,-3.4001128680435926,-4.306483353340823,21.775306603685998,1.0400009155273438,0.011285668648532976,0.4400007247924833,-0.38513065290450044,1.265132102489467,0.027435035943987884,0.8525664136409787,-1.3536010742187514,66.66678776825515,19.095393712630795,0.4125656888484936,12,-0.3100013732910156,-1.0300006866455078,-4.549999237060547,-5.489999771118164,0.4199981689453196,1,0.0012515453343102667,-1.5454734615317924,39.38999938964844,2.310331219910026,39.90999984741211,1.521752110526927,39.45000076293945,0.0012515453343102667
5870,2022-12-14,39.70000076293945,40.04999923706055,39.560001373291016,39.84000015258789,466664.0,-0.006257822158339477,-1.3333333333333333,-0.26922935847118806,49.086780857888556,50.88373131507717,-0.12455474849259218,-0.1342616637964369,-3.035173712625273,-4.018947525451708,21.737141198920597,0.48999786376953125,-0.03314557531606255,0.13800067901611612,-0.5865345056503131,0.8625358636825453,-0.22426691331709492,0.5002682713493272,-1.0354570922851565,42.85724665850442,-1.8719363484323495,0.36226759233321304,12,-0.010000228881835938,-0.5249996185302734,-3.859999656677246,-4.864999771118164,0.8800010681152344,2,0.013350094939837742,-1.4185943356472754,39.95000076293945,-1.5454734615317924,39.38999938964844,2.310331219910026,39.90999984741211,0.013350094939837742
5871,2022-12-15,38.93000030517578,39.66999816894531,38.70000076293945,39.36999893188477,263475.0,-0.019395477152798435,-1.1555552729846692,3.1428610354223943,41.91035240210622,49.219015260479935,0.6494697773641533,0.6659442234013682,-2.154877579081216,-3.224768598344575,21.322731251401112,1.0,-0.047836315047483424,-0.6294998168945298,-1.3627826235819143,0.10378298979285461,-0.996141220238222,-0.2628584135508376,1.3699989318847656,14.374985098824594,-29.84707343427405,0.3666414033436924,12,0.5699996948242188,0.26000022888183594,-3.089999198913574,-4.094999313354492,1.8699989318847656,3,0.03108140444354901,-1.3333333333333333,39.70000076293945,-1.4185943356472754,39.95000076293945,-1.5454734615317924,39.38999938964844,0.03108140444354901
5872,2022-12-16,38.560001373291016,39.06999969482422,38.400001525878906,38.900001525878906,754334.0,-0.009504210865253326,-1.030297951044707,0.7727300312979423,43.000030517578146,48.35832240368321,0.9115281037662655,0.9856677557378788,-1.6598445996978484,-2.848783757265025,20.321386183800154,0.6699981689453125,0.03261485297869626,-0.9354988098144545,-1.7806073474979982,-0.09039027213091089,-1.3580530786562264,-0.5129445409726827,1.7079978942871108,8.421054744987181,-38.83594835154704,0.42255426884177166,12,0.7899990081787109,0.8400001525878906,-1.975001335144043,-2.980001449584961,2.0999984741210938,4,0.05160782657927809,-1.1555552729846692,38.93000030517578,-1.3333333333333333,39.70000076293945,-1.4185943356472754,39.95000076293945,0.05160782657927809
5873,2022-12-19,39.060001373291016,39.25,38.650001525878906,38.650001525878906,278577.0,0.01296680451744825,-1.9268229142437128,-1.2058813629682819,51.556417778853074,47.284088869570084,0.37930299741694995,0.4338798908765682,-2.028679221951471,-3.346056780586075,19.335730404605105,0.6899986267089844,0.06043692792061961,-0.3884988784790053,-1.2199148386469076,0.442917081688897,-0.8042068585629565,0.02720910160494583,1.1332779846191414,34.73687591979489,-16.60559523372212,0.41570798008395005,12,0.28999900817871094,0.28999900817871094,-2.265000343322754,-3.270000457763672,1.8899993896484375,0,0.051715319681092886,-1.030297951044707,38.560001373291016,-1.1555552729846692,38.93000030517578,-1.3333333333333333,39.70000076293945,0.051715319681092886
5874,2022-12-20,38.75,39.2400016784668,38.61999893188477,38.72000122070313,281471.0,-0.007936542815971115,-4.391249543901821,0.073167781613135,48.80293766592697,46.656607657234574,0.6319100607743877,0.6886141946588964,-1.5851865021101261,-3.0362211451204217,18.199343248672754,0.6200027465820241,-0.025250911599066228,-0.6410001754760728,-1.4995636507530676,0.21756329980092204,-1.0702819131145702,-0.21171843783757538,1.3715482446289045,21.21205815918638,-32.60573808531285,0.42928173763849914,12,0.6000003814697266,0.6000003814697266,-1.9549989700317383,-2.9599990844726562,2.479999542236328,1,0.06709673481602829,-1.9268229142437128,39.060001373291016,-1.030297951044707,38.560001373291016,-1.1555552729846692,38.93000030517578,0.06709673481602829
5875,2022-12-21,38.68999862670898,39.13999938964844,38.52000045776367,38.95000076293945,436955.0,-0.0015484225365425264,-1.0666683620919852,-8.66709053916811,43.53876046006853,46.63987850996466,0.662853969668852,0.6836426388714401,-1.3741645137109302,-2.982164869408642,16.9512261987935,0.6199989318847656,-0.058155078722705866,-0.6375015258789105,-1.5066658855918433,0.2316628338340223,-1.0720837057353734,-0.20291934602244766,1.362687749169929,22.834477745537434,-29.699988214561763,0.4345821798564652,12,0.6600017547607493,0.6600017547607493,-1.8949975967407156,-2.8999977111816335,2.540000915527351,2,0.043422082316023625,-4.391249543901821,38.75,-1.9268229142437128,39.060001373291016,-1.030297951044707,38.560001373291016,0.043422082316023625
5876,2022-12-22,37.75,38.790000915527344,37.75,38.65999984741211,250265.0,-0.024295649006822795,-1.2857166811289829,3.499970656415879,30.64221249455794,44.63650629953929,1.4933942231822996,1.5428645778154646,-0.3209356965912846,-2.0536377422410155,15.776400813038032,1.0400009155273438,-0.17215737943134002,-1.4760002136230455,-2.5681809121842676,-0.3838195150618233,-2.0220905629036565,-0.9299098643424344,2.236578981878907,0.0,-44.97299604159174,0.546090349280611,12,1.2749996185302734,1.2749996185302734,-0.5424995422363281,-1.9599990844726562,3.6500015258789062,3,0.07496693592197845,-1.0666683620919852,38.68999862670898,-4.391249543901821,38.75,-1.9268229142437128,39.060001373291016,0.07496693592197845
5877,2022-12-23,37.97999954223633,38.150001525878906,37.400001525878906,37.75,320500.0,0.006092703105598174,1.6315627446912457,-0.2527467920905802,35.58052648498054,43.778003209994196,1.0737497767193176,1.2360473556322091,-0.4294741294834523,-2.281752802601268,14.821370446468116,0.75,-0.23876629356981027,-1.1570007324218778,-2.3512873623131014,0.03728589746934574,-1.7541440473674896,-0.559857417476266,1.872384700729846,31.351269985937158,-10.224701622591162,0.5971433149456133,12,0.8700008392333984,0.8700008392333984,-0.404998779296875,-2.1899986267089844,3.3699989318847656,4,0.07424959791503394,-1.2857166811289829,37.75,-1.0666683620919852,38.68999862670898,-4.391249543901821,38.75,0.07424959791503394
5878,2022-12-27,38.11000061035156,38.400001525878906,38.0099983215332,38.27000045776367,144287.0,0.003422882298107055,-1.1666578364574614,-0.6956528950292737,36.880742164478406,42.33319564738204,0.8304134509327739,1.0703513825703297,-0.45237480471605807,-2.4065395659799336,14.198071072203444,0.4200019836425781,-0.2729224244332471,-0.9694997787475614,-2.2467087166285893,0.3077091591334664,-1.6081042476880754,-0.3308953098070475,1.5461930152476313,38.58690356487576,0.5551728597278967,0.6386044689405148,12,0.6149997711181641,0.7399997711181641,-0.18500041961669922,-2.3199996948242188,3.3600006103515696,1,0.06691155067491406,1.6315627446912457,37.97999954223633,-1.2857166811289829,37.75,-1.0666683620919852,38.68999862670898,0.06691155067491406
5879,2022-12-28,37.790000915527344,38.290000915527344,37.7400016784668,38.16999816894531,189020.0,-0.008396738118584546,-1.2916838859395365,2.3749850988245953,36.216234792769264,40.903134973479894,0.9071970037973927,1.3733407145260443,-0.03742341334248067,-2.07467084305037,14.148616526344407,0.5499992370605469,-0.3774385438853187,-1.233999443054202,-2.63456186166065,0.16656297555224597,-1.9342806523574296,-0.5337182337509745,1.6856973420942296,22.413785543595026,-15.377554772945196,0.7002812093032252,12,0.7449989318847656,1.0599994659423828,0.2624998092651367,-2.0,4.719997406005859,2,0.08361999922878316,-1.1666578364574614,38.11000061035156,1.6315627446912457,37.97999954223633,-1.2857166811289829,37.75,0.08361999922878316
5880,2022-12-29,38.09000015258789,38.15999984741211,37.52999877929688,37.68999862670898,173573.0,0.007938587716129986,1.333333333333307,-1.0526432027626826,38.11188531368543,40.481083074766474,0.39649814399925987,1.0657642856319072,-0.22284259720498767,-2.3852061477269544,14.428358701250149,0.6300010681152273,-0.42002706379366117,-0.8945001602172837,-2.35542252111955,0.5664222006849826,-1.6249613406684134,-0.1640389797661541,1.21964236649427,49.64021076897744,11.875294818931053,0.7304611804511328,12,0.2350006103515625,0.7600002288818359,-0.029999732971191406,-2.299999237060547,4.3899993896484375,3,0.08243631864189171,-1.2916838859395365,37.790000915527344,-1.1666578364574614,38.11000061035156,1.6315627446912457,37.97999954223633,0.08243631864189171
5881,2022-12-30,38.20000076293945,38.38000106811523,37.650001525878906,37.650001525878906,130099.0,0.002887913098212236,-1.6545474722393432,1.3749928474698874,34.078228958439,39.48977179041768,0.1922774146567363,0.9127773215488304,-0.21397777199063484,-2.5123953099482392,14.282105865091099,0.729999542236321,-0.5438353998880459,-0.7274995803833022,-2.218664908081152,0.7636657473145476,-1.4730822442322307,0.01808308346562626,0.9568704766864471,79.99992370605469,47.298017506219196,0.7455826638489265,12,0.125,0.6499996185302734,-0.017499923706054688,-2.4099998474121094,3.3199996948242188,4,0.07931933818798487,1.333333333333307,38.09000015258789,-1.2916838859395365,37.790000915527344,-1.1666578364574614,38.11000061035156,0.07931933818798487
5882,2023-01-02,37.86999893188477,38.52000045776367,37.81999969482422,38.43999862670898,203896.0,-0.008638791216330044,-1.0895602268327678,-1.0363645191046982,35.328192578725975,37.68663565707023,0.46277508919406074,1.1447405609555048,0.23705178330521193,-2.1948095980620295,13.916806045109775,0.7000007629394531,-0.6672438163336949,-0.9580013275146442,-2.452744665255878,0.5367420102265896,-1.7053729963852575,-0.21062965864403083,1.1463227306413657,34.343391529845384,1.5452528973075204,0.7473716688706165,1,0.45000267028807883,0.9800014495849538,0.26000118255614524,-2.079998016357429,3.450000762939446,0,0.09321369668753898,-1.6545474722393432,38.20000076293945,1.333333333333307,38.09000015258789,-1.2916838859395365,37.790000915527344,0.09321369668753898
5883,2023-01-03,38.43000030517578,38.58000183105469,37.66999816894531,37.86999893188477,218795.0,0.014787467364291818,1.1162766971988733,-0.9824590756381376,35.32819257872589,36.189441758492336,-0.21902247824103682,0.5258528945459133,-0.22064390318666938,-2.76473546131632,13.542848494612054,0.910003662109375,-0.6825432399213867,-0.34349994659423544,-1.8112485619247636,1.1242486687362927,-1.077374254259503,0.3903743610710322,0.4570157464185769,85.71418191330118,54.837318373302786,0.733874307665265,1,-0.15999984741210938,0.4200000762939453,-0.3000001907348633,-2.6399993896484375,2.6699981689453125,1,0.07598225724062879,-1.0895602268327678,37.86999893188477,-1.6545474722393432,38.20000076293945,1.333333333333307,38.09000015258789,0.07598225724062879
5884,2023-01-04,38.810001373291016,39.04999923706055,38.5,38.59000015258789,253598.0,0.009888135964028377,-1.7499856949398234,0.39285835927548673,41.61959962240997,35.976201665419154,-0.6589085603617164,0.09313295331709526,-0.5114794687977593,-3.1590986156438134,13.169700849701027,0.6199989318847656,-0.6711188360246041,0.07300109863281534,-1.3501179804045549,1.4961201776701856,-0.6385584408858733,0.784560638151504,-1.4099998474121094,84.21067161238665,52.583480191409095,0.711559539518686,1,-0.5850009918212891,0.03999900817871094,-0.5475006103515625,-3.020000457763672,3.079998016357422,2,0.06853902997392636,1.1162766971988733,38.43000030517578,-1.0895602268327678,37.86999893188477,-1.6545474722393432,38.20000076293945,0.06853902997392636
5885,2023-01-05,39.41999816894531,39.459999084472656,38.52000045776367,38.68999862670898,291077.0,0.01571751543595923,1.3209803284401682,3.31816132612016,54.75725940378152,38.65565132199956,-1.2901368894344998,-0.5364944367165521,-1.0356345908338795,-3.771753277992822,12.63751059820243,0.9399986267089844,-0.7382777522419488,0.6779979705810533,-0.7544177587132523,2.110413699875359,-0.03820989406609954,1.394205835228206,-1.9869966888427726,97.79000168605631,61.3375528187886,0.7162078646471521,1,-0.9899978637695312,-0.5699977874755859,-1.1574974060058594,-3.6299972534179688,1.4800033569335938,3,0.07838661329573982,-1.7499856949398234,38.810001373291016,1.1162766971988733,38.43000030517578,-1.0895602268327678,37.86999893188477,0.07838661329573982
5886,2023-01-06,39.79999923706055,39.86000061035156,39.20000076293945,39.47000122070313,135260.0,0.009639804306601718,1.9333276819395584,0.45205236067200005,62.01547464854542,41.59286778461788,-1.5072704620720003,-0.9369689493760944,-1.3197398312893398,-4.155582655840512,12.253065300050999,0.6599998474121094,-0.7579659995065882,1.040499114990233,-0.43620365752022394,2.51720188750069,0.30214772873500095,1.778850501245465,-2.2859178527832,97.26021431955631,54.89654918316449,0.73835138625523,1,-1.1049995422363281,-0.9499988555908203,-1.5124988555908203,-4.009998321533203,1.2999992370605469,4,0.06733669237561801,1.3209803284401682,39.41999816894531,-1.7499856949398234,38.810001373291016,1.1162766971988733,38.43000030517578,0.06733669237561801
5887,2023-01-09,40.95000076293945,41.27000045776367,39.97999954223633,39.97999954223633,438820.0,0.028894511254363486,-1.6597923548843794,2.939415307431832,66.2650404646442,44.857789817969625,-2.44923588442024,-2.113417312533741,-2.3520577612355495,-5.297015971151595,11.963603863589341,1.470001220703125,-0.7107413323132548,2.138500595092772,0.4353359884954813,3.8416652016900628,1.286918291794123,2.990082898391421,-3.2951642250976505,91.11112523961053,45.80886758045406,0.851582303298646,1,-1.5500011444091797,-1.614999771118164,-2.6625003814697266,-5.159999847412109,0.2599983215332031,0,0.013919406207681506,1.9333276819395584,39.79999923706055,1.3209803284401682,39.41999816894531,-1.7499856949398234,38.810001373291016,0.013919406207681506
5888,2023-01-10,40.22999954223633,40.88999938964844,39.65999984741211,40.75,331260.0,-0.017582447064439122,2.0750017881410487,-0.5360822715117194,61.8970927982622,47.71121848524662,-1.5610488710604713,-1.3989854449237384,-1.5099969159630433,-4.554663075264273,11.651649268437387,1.2900009155273438,-0.508760941530376,1.3764993667602567,-0.42530412034799525,3.1783028538685087,0.4755976232061343,2.277401110314379,-2.2859498908007794,62.45484679930426,13.522663836201417,0.9009017435541244,1,-0.8299999237060547,-0.8949985504150391,-1.9424991607666016,-4.439998626708984,1.5900001525878906,1,0.027094212403446116,-1.6597923548843794,40.95000076293945,1.9333276819395584,39.79999923706055,1.3209803284401682,39.41999816894531,0.027094212403446116
5889,2023-01-11,40.0,40.47000122070313,39.52000045776367,40.27000045776367,409141.0,-0.005717115208884294,1.8358147770685742,0.5192311924586436,60.25039684174277,50.17105309947521,-1.1003019875985274,-1.2280086684852733,-1.1716336267206842,-4.292405064649529,10.836076616557106,0.9500007629394602,-0.3491989826228945,1.1439998626708956,-0.6643362956673329,2.952336021009124,0.2398317835017849,2.0481679418400063,-1.7898742840582003,53.81816517223012,1.5193316452995589,0.9041680791691127,1,-0.5399990081787109,-0.6649990081787109,-1.7424993515014648,-4.209999084472656,1.8600006103515625,2,0.027499961853027388,2.0750017881410487,40.22999954223633,-1.6597923548843794,40.95000076293945,1.9333276819395584,39.79999923706055,0.027499961853027388
5890,2023-01-12,40.22999954223633,40.599998474121094,39.349998474121094,39.61000061035156,313716.0,0.0057499885559082475,-1.1929762920577558,-2.2962884471382754,71.83096605123382,54.3658016653413,-1.111729595021842,-1.4928029555894824,-1.2738554923670549,-4.495027736587232,9.89132226275489,1.25,-0.18632158551494626,1.3474994659423842,-0.5272283467634509,3.2222272786482193,0.41013555958946313,2.2848633722953053,-1.7750838469487817,49.7584024708922,-8.777661735327612,0.9373639063529186,1,-0.7600002288818359,-0.8949985504150391,-1.972498893737793,-4.439998626708984,0.8600006103515625,3,0.041262735925943206,1.8358147770685742,40.0,2.0750017881410487,40.22999954223633,-1.6597923548843794,40.95000076293945,0.041262735925943206
5891,2023-01-13,40.13999938964844,40.790000915527344,40.040000915527344,40.38000106811523,228187.0,-0.002237140283668171,-2.4091015492921115,-0.38710014828121836,69.49456681532962,58.162065469408375,-0.8019326526934591,-1.3781639769459773,-1.0277315633715034,-4.3788541756539345,10.265836301978602,0.75,0.02145358289281063,1.1969993591308565,-0.7604540954668266,3.1544528137285397,0.21827263183201495,2.175726086429698,-1.4598769133627982,41.14583850734229,-19.968498166704492,0.9787267272988402,1,-0.6700000762939453,-0.8049983978271484,-1.899998664855957,-4.349998474121094,1.0900001525878906,4,0.018933785445608642,-1.1929762920577558,40.22999954223633,1.8358147770685742,40.0,2.0750017881410487,40.22999954223633,0.018933785445608642
5892,2023-01-16,40.54999923706055,40.61999893188477,39.97999954223633,40.33000183105469,134688.0,0.010214246478485123,2.555583812823754,-0.916649447667515,70.96217487426915,62.121396835579844,-0.8848468741967821,-1.7195988147391859,-1.3564759136507405,-4.754601934996472,11.028034080488528,0.6399993896484446,0.2251906933657324,1.5074993133544936,-0.5668030059481239,3.581801632657111,0.47034815370318483,2.5446504730058024,-1.6626865222566636,77.92208113905802,13.381577843405296,1.0371511596513072,1,-0.6649990081787109,-1.2149982452392578,-2.3199987411499023,-4.759998321533203,0.04000091552734375,0,0.013563483289979361,-2.4091015492921115,40.13999938964844,-1.1929762920577558,40.22999954223633,1.8358147770685742,40.0,0.013563483289979361
5893,2023-01-17,41.08000183105469,41.08000183105469,40.349998474121094,40.43000030517578,202818.0,0.01307034781667138,1.2461589023087667,2.954587227549375,77.28024393792748,66.08369064841513,-1.1168659589123493,-2.2034823952376428,-1.81221843592526,-5.2430906252358795,11.779200094130687,0.7300033569335938,0.47573007626734665,1.9365018844604478,-0.3292641953781299,4.2022679642990255,0.8036188445411625,3.069384924379733,-2.0020740968140203,100.0,28.886080016347123,1.132883039919287,1,-1.1850013732910156,-1.7450008392333984,-2.437501907348633,-4.945000648498535,0.09999847412109375,1,0.0031644899616265487,2.555583812823754,40.54999923706055,-2.4091015492921115,40.13999938964844,-1.1929762920577558,40.22999954223633,0.0031644899616265487
5894,2023-01-18,41.349998474121094,41.68000030517578,40.86999893188477,41.150001525878906,265509.0,0.006572459372732986,-1.131576569793727,0.3076868903834642,77.1666354073618,68.5736213154796,-1.1048618411428848,-2.3913101345946615,-2.0258531102436663,-5.468943250232073,12.805824121657464,0.8100013732910085,0.771090384141182,2.076498603820802,-0.38417522778393476,4.537172435425539,0.8461616880184337,3.3068355196231707,-2.0967049219985867,85.83684241547095,11.51066061328504,1.2303369158023678,1,-0.9099979400634766,-1.80999755859375,-2.3824987411499023,-5.084997177124023,-0.06999969482421164,2,0.01136641446304476,1.2461589023087667,41.08000183105469,2.555583812823754,40.54999923706055,-2.4091015492921115,40.13999938964844,0.01136641446304476
5895,2023-01-19,40.36999893188477,41.16999816894531,40.33000183105469,41.02999877929688,226957.0,-0.023700110723091194,-1.2702786297909197,-3.300049591821164,65.7932845807445,68.99337797461283,0.02689518354294762,-1.3481144025387124,-0.998750119581473,-4.443822941499043,13.744541756396417,1.0199966430664062,1.0259708986012797,1.0124990463256935,-1.4788149608368002,3.5038130534881873,-0.23315795725554977,2.258156049906937,-0.874034704456939,22.941130271853574,-48.574344905286004,1.2456570035812455,1,0.14500045776366477,-0.829998016357429,-1.0899991989135813,-4.104997634887702,0.8500022888183594,3,0.03690863804531741,-1.131576569793727,41.349998474121094,1.2461589023087667,41.08000183105469,2.555583812823754,40.54999923706055,0.03690863804531741
5896,2023-01-20,40.58000183105469,40.81999969482422,40.36999893188477,40.560001373291016,147432.0,0.005201954538672338,-1.249973774306494,-0.03030373089038523,70.07408420473216,69.41660505684483,-0.06797725792463183,-1.4073873915180428,-1.2091739986096215,-4.569662712178449,14.40198599605133,0.450000762939446,1.238878555369972,1.0810018539428725,-1.34654079123856,3.508544499124305,-0.13276946864784378,2.294773176533589,-0.8656339958520576,35.29423644380617,-39.232759771010734,1.213771322590716,1,-0.06500244140625,-1.0400009155273438,-1.147500991821289,-4.185001373291016,0.7199974060058594,4,0.012567725444085909,-1.2702786297909197,40.36999893188477,-1.131576569793727,41.349998474121094,1.2461589023087667,41.08000183105469,0.012567725444085909
5897,2023-01-23,40.79999923706055,40.810001373291016,40.31999969482422,40.77999877929688,217876.0,0.00542132567962339,23.497186993420424,0.9999999999996447,68.48673157801716,70.14878714348427,-0.34809603239934006,-1.4812285158756993,-1.424465705348247,-4.712943600586399,14.662282280071448,0.4900016784667969,1.341348266302333,1.159999275207518,-1.2232401162896736,3.5432386667047098,-0.03162042054108127,2.3516189709561175,-0.8890681548606025,35.2940681484141,-36.25560900133455,1.1916196957485974,1,-0.2849998474121094,-1.2599983215332031,-1.4549989700317383,-4.404998779296875,0.8199996948242259,0,0.010539223363151162,-1.249973774306494,40.58000183105469,-1.2702786297909197,40.36999893188477,-1.131576569793727,41.349998474121094,0.010539223363151162
5898,2023-01-24,40.65999984741211,41.08000183105469,40.47999954223633,41.0,329862.0,-0.0034313576535871526,1.3999908447964111,-16.999618539010427,64.99188835608142,70.67561953396634,-0.15721996405915206,-1.2020227153004441,-1.264848991618706,-4.483329529329758,15.395965105065684,0.6000022888183594,1.3746745810098986,0.8924999237060547,-1.4178233360687784,3.202823183480888,-0.26266170618136186,2.0476615535934712,-0.572161842914582,25.0,-43.09138493351868,1.1551616298874168,1,-0.14500045776367188,-1.1199989318847656,-1.284998893737793,-4.2649993896484375,1.0999984741210938,1,-0.0017215862047936792,23.497186993420424,40.79999923706055,-1.249973774306494,40.58000183105469,-1.2702786297909197,40.36999893188477,-0.0017215862047936792
5899,2023-01-25,40.95000076293945,41.060001373291016,40.52000045776367,40.70000076293945,273934.0,0.007132339316666236,1.297870268164405,-0.735293787656094,63.07694013144728,69.7029499873234,-0.3333466773394349,-1.310327162486395,-1.5385506623579772,-4.685111423305983,15.851750686394341,0.5400009155273438,1.2891544790704756,1.024500846862793,-1.1442773873063032,3.193279081031889,-0.059888270221755135,2.108889963947341,-0.702946528374099,74.1179057723205,9.379062382658347,1.0843891170845485,1,-0.12000083923339844,-1.4099998474121094,-1.6000003814697266,-4.555000305175781,0.7299995422363281,2,0.005616594333362812,1.3999908447964111,40.65999984741211,23.497186993420424,40.79999923706055,-1.249973774306494,40.58000183105469,0.005616594333362812
5900,2023-01-26,41.22999954223633,41.38999938964844,40.849998474121094,41.13000106811523,240979.0,0.006837576900615927,1.5714441416893732,0.3999938964844034,62.43478526239813,68.91852981477545,-0.5102346646981388,-1.4156021897932192,-1.7731925442861822,-4.878359172059604,16.212411440800302,0.5400009155273438,1.288866148399876,1.1474996566772475,-0.9137608402701716,3.2087601536246666,0.11686940820354152,2.1781299051509535,-0.8396507006099299,85.04673896767845,23.41279792592819,1.0306302484737095,1,-0.39999961853027344,-1.6899986267089844,-1.8799991607666016,-4.834999084472656,0.549999237060554,3,0.0012126907013261246,1.297870268164405,40.95000076293945,1.3999908447964111,40.65999984741211,23.497186993420424,40.79999923706055,0.0012126907013261246
5901,2023-01-27,41.22999954223633,41.22999954223633,41.22999954223633,41.22999954223633,0.0,0.0,1.0,0.0,53.04346600191399,66.92756216229154,-0.37923920968846403,-1.2405678460439589,-1.737216610862525,-4.795996616235485,16.9303323710936,0.0,1.3217544595991768,0.9959997177124009,-0.9231932792250035,2.9151927146498053,0.03640321924370227,1.9555962161810996,-0.7106855542549937,85.04673896767845,26.020277621698618,0.9595964984687015,1,-0.22999954223632812,-1.6899986267089844,-1.8799991607666016,-4.834999084472656,0.7299995422363281,4,-0.0002425011313170744,1.5714441416893732,41.22999954223633,1.297870268164405,40.95000076293945,1.3999908447964111,40.65999984741211,-0.0002425011313170744
5902,2023-01-30,41.400001525878906,41.41999816894531,40.97000122070313,41.08000183105469,231039.0,0.004123259411352276,1.5000317897636566,100.0,64.44447165491022,65.5013652419563,-0.4648751139103027,-1.1937557313564184,-1.8962501091866315,-4.901131565214342,17.734386971396294,0.4499969482421804,1.2742698176637433,0.9895015716552749,-0.6420102999455395,2.621013443256089,0.17374563585487124,1.8052575074556785,-0.7646189061781286,97.87269443824442,37.65728861107044,0.8157559358004061,1,-0.40000152587890625,-1.8600006103515625,-2.375001907348633,-5.005001068115234,2.129997253417976,0,-0.0024155141336371644,1.0,41.22999954223633,1.5714441416893732,41.22999954223633,1.297870268164405,40.95000076293945,-0.0024155141336371644
5903,2023-01-31,41.349998474121094,41.5,41.18999862670898,41.5,426497.0,-0.0012078031380399201,3.1333095976807823,-0.46875521541139165,67.44182837225905,64.42083112694488,-0.41632657236564796,-0.9631589474290934,-1.8407915279906604,-4.794675620767208,18.42258714253462,0.31000137329102273,1.2564023026018702,0.7934986114501967,-0.5965151206104906,2.183512343510884,0.09849174541984951,1.488505477480544,-0.6101540858728143,84.69371469943675,22.69135480821393,0.6950068660303451,1,-0.4399986267089844,-1.7449989318847656,-2.499998092651367,-4.869997024536133,2.220001220703125,1,0.006529636462566213,1.5000317897636566,41.400001525878906,1.0,41.22999954223633,1.5714441416893732,41.22999954223633,0.006529636462566213
5904,2023-02-01,41.47000122070313,42.02000045776367,41.33000183105469,41.400001525878906,207626.0,0.0029021221526075447,-5.571444141689374,-0.46665988505167244,66.48935792456462,64.49817260959155,-0.5783348904157819,-0.9208773014662412,-1.9506080786171154,-4.851366065937476,20.061524053965318,0.6899986267089844,1.1968725245432879,0.7805013656616282,-0.39898149435226316,1.9599842256755196,0.19075993565468252,1.3702427956685739,-0.6361412407621003,52.991597898986285,-10.123336544631726,0.5897414300069462,2,-0.3000011444091868,-1.6950016021728587,-2.6825008392334055,-4.540000915527351,2.0900001525878835,2,0.006992936877110445,3.1333095976807823,41.349998474121094,1.5000317897636566,41.400001525878906,1.0,41.22999954223633,0.006992936877110445
5905,2023-02-02,42.5099983215332,42.52999877929688,41.099998474121094,41.86000061035156,264048.0,0.02507829925770233,3.1449366703707358,9.285722070843745,75.15920884361297,65.06318645835609,-1.4336091280271432,-1.8103262345085227,-2.970058305581837,-5.811141608524522,21.811430857221943,1.4300003051757884,1.0698805074954336,1.6659984588623047,0.38182112896837594,2.9501757887562334,1.0239097939153368,2.3080871238092726,-1.533801484253452,98.71791736765869,31.468112803747104,0.6420886649469656,2,-1.0849990844726562,-2.479999542236321,-3.817498207092285,-5.579998016357422,0.720001220703125,3,-0.01952477179790879,-5.571444141689374,41.47000122070313,3.1333095976807823,41.349998474121094,1.5000317897636566,41.400001525878906,-0.01952477179790879
5906,2023-02-03,42.47999954223633,42.599998474121094,41.81999969482422,42.11000061035156,327182.0,-0.0007056876142401691,1.5573864808920186,0.5692311303868116,72.2863682335405,65.4853683089698,-1.235699631012558,-1.654058429376832,-2.913634773190921,-5.686868879955995,23.172857598314238,0.779998779296875,0.9204309701634941,1.5019996643066378,0.12086993733896634,2.8831293912743092,0.8114348008228021,2.1925645277904735,-1.3800010681152344,92.63808993339478,25.633726782637012,0.6905648634838366,2,-0.9400005340576172,-2.354999542236328,-3.8924989700317383,-5.549999237060547,-0.9300003051757812,4,-0.016478360887067778,3.1449366703707358,42.5099983215332,-5.571444141689374,41.47000122070313,3.1333095976807823,41.349998474121094,-0.016478360887067778
5907,2023-02-06,41.52000045776367,42.38999938964844,41.43999862670898,42.209999084472656,353055.0,-0.022598848748059952,-1.2352898937721661,-1.8648665367603847,54.62183594391754,64.3331402631738,-0.18196318741543394,-0.6842486691513656,-1.93717661451511,-4.626363440298427,22.931641597426907,1.0400009155273509,0.8888570106020595,0.513500595092772,-0.8885619816611481,1.9155631718466921,-0.18753069328418803,1.214531883469732,-0.4200019836425781,28.000132242838543,-33.3916925323155,0.7010312883769589,2,0.03999900817871094,-1.3850021362304688,-2.932499885559082,-4.590000152587891,1.1599998474121094,0,0.010597269312570878,1.5573864808920186,42.47999954223633,3.1449366703707358,42.5099983215332,-5.571444141689374,41.47000122070313,0.010597269312570878
5908,2023-02-07,41.31999969482422,41.54999923706055,41.0,41.54999923706055,231476.0,-0.004816974006127572,3.782611580117095,0.3333333333333333,49.68018375606773,62.84461177702052,0.13578308989062293,-0.41993093937398385,-1.7065824927069713,-4.3303100939494215,22.870113639400326,0.5499992370605469,0.806541902432123,0.2589998245239258,-1.100053782635257,1.6180534316831086,-0.4205269790556656,0.9385266281035172,1.279998779296875,20.0,-36.71757357556001,0.6795268035795923,2,0.404998779296875,-1.1850013732910156,-2.7349987030029297,-4.3899993896484375,0.029998779296875,1,0.053484973397748936,-1.2352898937721661,41.52000045776367,1.5573864808920186,42.47999954223633,3.1449366703707358,42.5099983215332,0.053484973397748936
5909,2023-02-08,41.099998474121094,41.52999877929688,40.959999084472656,41.29999923706055,263397.0,-0.00532432774269076,-1.3750009934117233,0.869570265204916,59.2875162464194,62.49491521968956,0.4238739372911553,-0.11941783336642686,-1.4463080294604325,-4.01487973077856,22.981039834905204,0.5699996948242259,0.7241166211391388,-0.016001319885255327,-1.279969773276413,1.2479671335059024,-0.6479855465808342,0.6159829068103235,1.4680000305175795,8.536551326305604,-50.28671456245279,0.6319842266955804,2,0.6800003051757812,-0.5499992370605469,-2.5399980545043945,-4.1699981689453125,1.1200027465820384,2,0.06009735553295403,3.782611580117095,41.31999969482422,-1.2352898937721661,41.52000045776367,1.5573864808920186,42.47999954223633,0.06009735553295403
5910,2023-02-09,41.88999938964844,42.349998474121094,41.41999816894531,41.41999816894531,299542.0,0.019221434181433628,-2.9574378287124214,-2.349997138987965,64.52324765070584,63.770446513999765,-0.2935281244711234,-0.8207600375242876,-2.185380702586393,-4.707721014045383,23.65442428653488,1.25,0.7060888900786324,0.6909996032714858,-0.5457172852595917,1.9277164918025633,0.07264115900594703,1.3093580475370246,0.613679138183592,56.70735678597679,-4.881820667959083,0.6183584442655388,2,-0.1100006103515625,-1.3299999237060547,-3.352499008178711,-4.694997787475586,-0.049999237060546875,3,0.039866364477800786,-1.3750009934117233,41.099998474121094,3.782611580117095,41.31999969482422,-1.2352898937721661,41.52000045776367,0.039866364477800786
5911,2023-02-10,40.900001525878906,41.88999938964844,40.54999923706055,41.68000030517578,237331.0,-0.023633274724137898,1.2333392673219485,-1.6595675605480165,50.94699090614186,62.27072643080328,0.7205056709728339,0.24147520003221956,-1.1697378422446008,-3.616711648592137,23.698810396440802,1.3400001525878906,0.6654801553652874,-0.3369983673095689,-1.479849290354899,0.8058525557357612,-0.9084238288322339,0.23442709421309615,1.541929824218748,19.021861945288123,-43.99765808545018,0.571425461522666,2,0.6749973297119141,-1.9073486328125e-06,-2.2600011825561523,-3.7049999237060547,1.289997100830071,4,0.056968164533762966,-2.9574378287124214,41.88999938964844,-1.3750009934117233,41.099998474121094,3.782611580117095,41.31999969482422,0.056968164533762966
5912,2023-02-13,41.099998474121094,41.18999862670898,40.86999893188477,41.02000045776367,313595.0,0.004889900752586662,1.4615520049298196,-0.10256171994209476,54.11983721101347,60.79050519066488,0.5291207148130113,0.08937795592353126,-1.3580008013559208,-3.709676521898942,23.836964334065925,0.31999969482420454,0.6148157563525558,-0.164501380920413,-1.2633705252510623,0.9343677634102363,-0.7139359530857377,0.38493319124491165,1.25,30.5555261211506,-35.73348974340599,0.5494345721653251,2,0.47500038146972656,-0.125,-2.327498435974121,-3.904996871948242,1.470001220703125,0,0.010948924078982625,1.2333392673219485,40.900001525878906,-2.9574378287124214,41.88999938964844,-1.3750009934117233,41.099998474121094,0.010948924078982625
5913,2023-02-14,41.209999084472656,41.65999984741211,40.959999084472656,41.099998474121094,293560.0,0.002676413976531622,-2.589753120231621,1.3750417242859188,52.51936365524894,59.23828360518536,0.4438481347219181,-0.010945410749535256,-1.4437863783440008,-3.709002757576009,23.68948003951606,0.7000007629394531,0.6386777182028496,-0.06100063323974325,-1.1568083844886985,1.034807118009212,-0.6089045088642209,0.48690324238473437,1.031999435424808,36.666673730923854,-27.449280166092457,0.5479038756244775,2,0.36499977111816406,-0.2350006103515625,-1.842498779296875,-3.579998016357422,1.420001983642571,1,0.03567098406602498,1.4615520049298196,41.099998474121094,1.2333392673219485,40.900001525878906,-2.9574378287124214,41.88999938964844,0.03567098406602498
5914,2023-02-15,41.81999969482422,41.97999954223633,41.11999893188477,41.13999938964844,298952.0,0.01480224760745985,-1.38888653414151,6.181786655569427,55.373405939947375,57.03986106033362,-0.12436212456771045,-0.6154855803912795,-2.022629206592228,-4.200624514566989,23.09595008020246,0.8600006103515554,0.6110205542582534,0.5254999160766616,-0.597268241605029,1.6482680737583522,-0.035884162764183714,1.0868839949175069,0.32047886810303083,70.55561089223687,8.711875179604604,0.5613840788408446,2,-0.24500083923339844,-0.845001220703125,-2.4524993896484375,-4.189998626708984,1.2099990844726634,2,-0.01123867106965315,-2.589753120231621,41.209999084472656,1.4615520049298196,41.099998474121094,1.2333392673219485,40.900001525878906,-0.01123867106965315
5915,2023-02-16,41.86000061035156,42.20000076293945,41.4900016784668,42.06999969482422,188625.0,0.0009565020521100642,2.021264852931628,-0.3088220444524229,55.69620951714785,55.19651009184555,-0.2975523067556338,-0.5672173622488828,-2.023272737917452,-4.132308534432724,23.370510622186146,0.7099990844726562,0.5778982255691574,0.4910007476806655,-0.5694831260046982,1.5514846213660292,-0.0392411891620128,1.0212426845233438,-1.3100013732910156,79.39394920215102,19.63901332776141,0.5302419368426805,2,-0.3900012969970703,-0.8850021362304688,-2.4624996185302734,-4.229999542236328,-0.15999984741210938,3,0.008600110012003892,-1.38888653414151,41.81999969482422,-2.589753120231621,41.209999084472656,1.4615520049298196,41.099998474121094,0.008600110012003892
5916,2023-02-17,41.09000015258789,41.099998474121094,40.150001525878906,40.7599983215332,475165.0,-0.018394659496809962,4.428577656675749,-1.5714441416893732,47.47144111521068,54.402021777544796,0.28445502011256707,0.2560792392039275,-1.2262418687183185,-3.2546545946315746,23.018747628519925,1.7099990844726562,0.523522098690151,-0.30449962615966797,-1.308102792658488,0.6991035403391521,-0.806301209409078,0.19730195708974207,1.1100006103515625,45.853608611914886,-8.704614650579309,0.5018015832494114,2,0.15999984741210938,0.1999988555908203,-1.6875,-3.4599990844726562,1.279998779296882,4,0.018252616140542077,2.021264852931628,41.86000061035156,-1.38888653414151,41.81999969482422,-2.589753120231621,41.209999084472656,0.018252616140542077
5917,2023-02-20,41.22999954223633,41.34000015258789,40.83000183105469,41.22000122070313,220031.0,0.0034071401588842143,3.4347768397658105,0.03029777592821632,49.03537795876814,54.33037668895595,0.11062649338149555,0.15804940950258128,-1.3518561474541926,-3.303136388320624,22.81711197134277,0.5099983215332031,0.3157908772606248,-0.1860002517700181,-1.1537623115547504,0.7817618080147142,-0.6698812816623843,0.29788077812234803,0.970001220703125,52.682849672959364,1.8565659673906154,0.4838810298923671,2,0.020000457763671875,0.05999946594238281,-1.8274993896484375,-3.5999984741210938,1.0100021362304688,0,0.02328399454599106,4.428577656675749,41.09000015258789,2.021264852931628,41.86000061035156,-1.38888653414151,41.81999969482422,0.02328399454599106
5918,2023-02-21,40.59000015258789,41.349998474121094,40.58000183105469,41.22000122070313,220125.0,-0.015522663030660855,-1.3692287828725358,-63.01068294548616,43.471796401390215,52.5730744839527,0.7109496954350547,0.8353653256327078,-0.6878481721632568,-2.5739328682617497,22.21681457264151,0.7699966430664062,0.10546165448854339,-0.8224996566772447,-1.8022064507542908,0.1572071373998014,-1.3123530537157677,-0.33264625963872163,1.5690006256103501,21.46335563226305,-27.88739255097128,0.4898533970385216,2,0.6599998474121094,0.7849998474121094,-0.9799995422363281,-2.9599990844726562,1.5099983215332031,1,0.04878047634375515,3.4347768397658105,41.22999954223633,4.428577656675749,41.09000015258789,2.021264852931628,41.86000061035156,0.04878047634375515
5919,2023-02-22,41.18000030517578,41.2400016784668,40.38999938964844,40.5,288036.0,0.014535603606058878,1.124997615823304,-1.0793637337951207,39.42767385233051,49.78467739524433,0.14917898757637715,0.27771841602253744,-1.2645421608484284,-3.090990025944649,21.550201494066933,0.8500022888183594,0.0628682467545616,-0.24399948120117188,-1.2060889095088498,0.7180899471065061,-0.7250441953550109,0.2370452329526671,0.9388204879760735,50.24386159156673,6.842876103004485,0.48104471415383787,2,-0.0049991607666015625,0.19499969482421875,-1.5649995803833008,-2.7250003814697266,1.1899986267089915,2,0.03521128587163225,-1.3692287828725358,40.59000015258789,3.4347768397658105,41.22999954223633,4.428577656675749,41.09000015258789,0.03521128587163225
5920,2023-02-23,41.27999877929688,41.58000183105469,41.0099983215332,41.25,188932.0,0.002428326211268539,-1.235298517510135,0.04411583210852732,40.566026984798256,48.63123695953949,-0.051906198410712534,0.19147483335079585,-1.341738655511051,-3.1090592631435285,20.59550717169679,0.5700035095214844,0.06494967017652442,-0.14650096893309694,-1.1067258902180939,0.8137239523519,-0.626613429575599,0.3336114917094051,0.7994456285095168,79.02077008851212,40.11925164233482,0.48011246064250007,2,-0.10499763488770242,0.0950012207031179,-1.2899980545044016,-1.9699993133544993,0.670001983642571,3,0.0423934121063414,1.124997615823304,41.18000030517578,-1.3692287828725358,40.59000015258789,3.4347768397658105,41.22999954223633,0.0423934121063414
5921,2023-02-24,41.22000122070313,41.88999938964844,41.08000183105469,41.38000106811523,398486.0,-0.0014534292724796005,-2.6818185758997077,-5.3335452695811725,47.252751859317264,47.86822747601769,0.06510318105479485,0.264232262162416,-1.2343429529068075,-2.965691598768011,19.711467507417257,0.80999755859375,0.0350029140150383,-0.20599861145019105,-1.1666645904255475,0.7546673675251654,-0.6863316009378693,0.27433437803748717,0.8208543294647157,55.333455403646305,14.43116163940514,0.48033298948767994,2,-0.04500007629395242,0.1549987792968679,-1.1925010681152415,-1.6800003051757884,0.479999542236321,4,0.011644821155299745,-1.235298517510135,41.27999877929688,1.124997615823304,41.18000030517578,-1.3692287828725358,40.59000015258789,0.011644821155299745
5922,2023-02-27,41.29999923706055,41.81999969482422,41.29999923706055,41.4900016784668,222193.0,0.0019407572534770878,-4.47361869579184,1.1875163912930506,49.812729534013364,47.56749035143596,0.018392986947191048,0.18588880678797182,-1.2531079978891597,-2.952705010356297,19.25499438901429,0.5999984741210866,-0.09275574634771999,-0.12100048065185831,-1.0832758597906533,0.8412748984869367,-0.6021381702212594,0.36013720891754275,0.7030392326215207,60.666656494140625,16.413138603511015,0.4811376895693989,2,-0.12499809265136719,0.07500076293945312,-1.2724990844726562,-1.7599983215332031,0.6500015258789062,0,0.025907983404127144,-2.6818185758997077,41.22000122070313,-1.235298517510135,41.27999877929688,1.124997615823304,41.18000030517578,0.025907983404127144
5923,2023-02-28,41.61999893188477,41.84000015258789,40.7599983215332,41.099998474121094,827670.0,0.007748176773259452,1.2499970197767614,-2.736809347895958,54.779423881587164,47.501492344951494,-0.2652231367291549,-0.1189443282978786,-1.523012766253295,-3.1780330152620024,18.445795383212417,1.0800018310546875,-0.06622075926856752,0.1854991912841868,-0.7801519987043122,1.1511503812726858,-0.29732640371006624,0.6683247862784398,0.3459787989212302,81.99996948242236,31.85586065775965,0.4828255949942509,2,-0.44499778747559304,-0.24499893188477273,-1.592498779296882,-2.079998016357429,0.1399993896484304,1,0.014896750660583047,-4.47361869579184,41.29999923706055,-2.6818185758997077,41.22000122070313,-1.235298517510135,41.27999877929688,0.014896750660583047
5924,2023-03-01,41.7599983215332,42.11999893188477,41.61999893188477,41.66999816894531,303151.0,0.003363752840973344,-4.263195936314566,0.17307706415287882,48.64299213087546,46.71780152425456,-0.46335557562751717,-0.2488632588118378,-1.6002637756250664,-3.2199887482583733,17.12210896131154,0.5,-0.06888449408850761,0.31099872589111044,-0.6655445443523718,1.2875419961345926,-0.17727290923063066,0.7992703610128515,-1.6099967956542969,73.52937876560901,23.215160305229446,0.48827163512174,3,-0.6249980926513672,-0.3849983215332031,-1.7324981689453125,-2.2199974060058594,-0.1399993896484304,2,0.008141766433275244,1.2499970197767614,41.61999893188477,-4.47361869579184,41.29999923706055,-2.6818185758997077,41.22000122070313,0.008141766433275244
5925,2023-03-02,41.68000030517578,42.11000061035156,41.400001525878906,41.459999084472656,189937.0,-0.0019156613882373996,-3.1765101875953685,2.4444538634340693,60.05155754112609,48.11559223824516,-0.45994374028202145,-0.24689318694672124,-1.4552189077210613,-3.0337526771672287,15.13100358562679,0.7099990844726562,-0.06843031625891882,0.2725006103515639,-0.5763962341322539,1.1213974548353818,-0.151947811890345,0.6969490325934729,-1.4905988311767544,67.64717432036676,12.822188847127165,0.42444842224191054,3,-0.4250011444091797,-0.30500030517578125,-1.494999885559082,-2.1399993896484375,0.13000106811523438,3,0.016554669425549617,-4.263195936314566,41.7599983215332,1.2499970197767614,41.61999893188477,-4.47361869579184,41.29999923706055,0.016554669425549617
5926,2023-03-03,41.77999877929688,42.02000045776367,41.63000106811523,41.84000015258789,264607.0,0.0023991956187361385,-1.166682561380039,-0.27273200166455364,58.99473409075779,49.22218736402179,-0.5048648431914842,-0.4237486568868434,-1.4573638125586186,-3.040702513776175,12.967336717490568,0.3899993896484446,-0.13317183138463662,0.40749912261963317,-0.3013876832145428,1.1163859284538091,0.05305571970254874,0.7619425255367176,-1.5519853561401433,75.00000000000013,16.398497469795984,0.35444340291708765,3,-0.5249996185302805,-0.4049987792968821,-1.5949983596801829,-2.2399978637695384,0.12000274658202414,4,0.00406898010075607,-3.1765101875953685,41.68000030517578,-4.263195936314566,41.7599983215332,1.2499970197767614,41.61999893188477,0.00406898010075607
5927,2023-03-06,41.959999084472656,42.02999877929688,41.4900016784668,41.4900016784668,235036.0,0.004308288904617319,-1.2978726858052199,-7.833110814420153,59.74028290258528,51.02979697526568,-0.63746082047507,-0.5998498352284045,-1.5428161076522997,-3.124066149792313,11.453865671024467,0.5399971008300852,-0.20399658032638968,0.5654994964599638,-0.18853408415773742,1.319533077077665,0.18848270615111318,0.9425162867688144,-1.6941459511413584,88.23531061719484,25.749673927953367,0.37701679030885143,3,-0.7049999237060547,-0.5849990844726562,-1.6899986267089844,-2.4199981689453125,0.10000228881835938,0,-0.0061963376359894795,-1.166682561380039,41.77999877929688,-3.1765101875953685,41.68000030517578,-4.263195936314566,41.7599983215332,-0.0061963376359894795
5928,2023-03-07,43.52999877929688,44.52000045776367,42.040000915527344,42.31999969482422,609472.0,0.037416580769307206,-1.8022646844571266,2.5744803460842474,67.77549547548998,54.17955493339451,-1.951819158201097,-2.10364789643171,-3.002265847796373,-4.596419899169881,11.404013817323644,2.5600013732910156,-0.11850584527663699,2.0249992370605554,0.8100664204174279,3.239932053703683,1.4175328287389917,2.632465645382119,-3.2270627299945147,68.2691661093378,6.523247158243919,0.6074664083215625,3,-0.8899993896484446,-1.194997787475593,-3.2599983215332102,-3.9899978637695384,-0.3600006103515696,1,-0.03629676224821965,-1.2978726858052199,41.959999084472656,-1.166682561380039,41.77999877929688,-3.1765101875953685,41.68000030517578,-0.03629676224821965
5929,2023-03-08,43.56999969482422,44.45000076293945,43.31999969482422,43.77999877929688,485672.0,0.0009189275591332535,-2.183105704860253,-0.17355309369030164,67.77549547548992,57.20282921013803,-1.8071915374444814,-2.054447190522964,-2.918656569012377,-4.542820072359561,11.419458152927318,1.1300010681152344,-0.04425894718946921,1.941500091552733,0.4331759765134606,3.4498242065920053,1.1873380340330968,2.695662149072369,-3.0983810691833966,69.55124717412754,9.623038931606217,0.7541620575196367,3,-0.9300003051757812,-1.2349987030029297,-3.3125,-4.029998779296875,-0.029998779296875,2,-0.041542377460838775,-1.8022646844571266,43.52999877929688,-1.2978726858052199,41.959999084472656,-1.166682561380039,41.77999877929688,-0.041542377460838775
5930,2023-03-09,43.560001373291016,43.72999954223633,43.0,43.5,235403.0,-0.00022947719998245297,2.6500185967555816,-0.285722070844677,80.49393414211438,60.8962939082266,-1.6089627148434147,-2.0162982686920827,-2.7922870118380985,-4.431303371507376,10.38894319051438,0.7299995422363281,0.13922850588233615,1.8480016708374052,0.11113701901351902,3.5848663226612913,0.9795693449254586,2.716433996749352,-2.9264474743652826,68.31684913432777,6.335316693323719,0.8684323259119439,3,-0.9200019836425781,-1.2250003814697266,-3.0875015258789062,-3.8500003814697266,0.2999992370605469,3,-0.04453632645190331,-2.183105704860253,43.56999969482422,-1.8022646844571266,43.52999877929688,-1.2978726858052199,41.959999084472656,-0.04453632645190331
5931,2023-03-10,43.22999954223633,43.66999816894531,42.90999984741211,43.11999893188477,369074.0,-0.0075757993721512484,-1.8679247999078712,1.8333015449169139,73.58495998157424,63.53765284684447,-1.0771304064339802,-1.5840012868142637,-2.35089546346115,-4.00035212076142,10.609524533980327,0.7599983215332031,0.3155941704404768,1.4014999389648466,-0.41670376255782315,3.2197036404875163,0.49239808820350817,2.310601789726185,-2.44098778095708,57.425695206824656,-5.495272660969576,0.9091018507613361,3,-0.5900001525878906,-0.8949985504150391,-2.502500534057617,-3.2649993896484375,0.5,4,-0.03284751755682891,2.6500185967555816,43.560001373291016,-2.183105704860253,43.56999969482422,-1.8022646844571266,43.52999877929688,-0.03284751755682891
5932,2023-03-13,41.54999923706055,43.02999877929688,41.2400016784668,43.02000045776367,431182.0,-0.038861908928182975,1.4026841170115127,-13.363573311139717,59.09091565892503,64.0167074887709,0.7175162525192391,0.13854372255626402,-0.5660920036263661,-2.226390261159686,10.24368702349693,1.9899978637695312,0.44812133767620566,-0.3010004043579073,-2.0921823634693553,1.4901815547535406,-1.1965913839136277,0.5945905751978131,-0.6117479279219253,9.451148596470007,-56.288516582559296,0.8955909795557224,3,1.3300018310546875,0.7850017547607422,-0.7174997329711914,-1.5499992370605469,2.569999694824226,0,0.008423641281470218,-1.8679247999078712,43.22999954223633,2.6500185967555816,43.560001373291016,-2.183105704860253,43.56999969482422,0.008423641281470218
5933,2023-03-14,42.68000030517578,42.88999938964844,41.65999984741211,41.65999984741211,360650.0,0.02719617542392938,-1.411762725936564,-0.6938772862214287,62.88661550683106,65.59933230832152,-0.275257392859082,-0.9230048313960708,-1.5940516720142668,-3.268636715152283,9.340229072088906,1.3400001525878906,0.5674657856957452,0.7555006027221651,-1.045545646289888,2.5565468517342183,-0.145022521783865,1.6560237272281952,-1.5984790300921574,44.85978309696464,-21.89650030343416,0.9005231245060273,3,0.20000076293945312,-0.3449993133544922,-1.8325014114379883,-2.6800003051757812,0.8199996948242188,1,-0.014526685272998385,1.4026841170115127,41.54999923706055,-1.8679247999078712,43.22999954223633,2.6500185967555816,43.560001373291016,-0.014526685272998385
5934,2023-03-15,41.349998474121094,42.709999084472656,41.13000106811523,42.68999862670898,390394.0,-0.03116217951135769,1.2898504252831409,-1.3137250502081184,50.4964520586933,64.53765392138455,1.1068689117491317,0.3899744879787477,-0.1876097505485319,-1.8674632340311135,8.23751988859164,1.579998016357429,0.6412874067984902,-0.5510011672973647,-2.3699645742392477,1.2679622396445183,-1.4604828707683097,0.35848053617358033,3.170001983642578,8.461443658355762,-54.399450666588024,0.9094817034709429,3,1.4750022888183594,0.9850025177001953,-0.4200000762939453,-1.3499984741210938,2.0800018310546875,2,0.044014504522007725,-1.411762725936564,42.68000030517578,1.4026841170115127,41.54999923706055,-1.8679247999078712,43.22999954223633,0.044014504522007725
5935,2023-03-16,42.22000122070313,42.22000122070313,41.290000915527344,41.95000076293945,404998.0,0.021039970464002078,5.888879469898954,-0.20149285598381383,56.361322661241324,64.24505265143827,0.35930552926807735,-0.4760841438134804,-0.9891518982874175,-2.6665802919385513,6.856712151656611,0.9300003051757884,0.6855564274957899,0.30100154876709695,-1.5233704974931328,2.1253735950273267,-0.6111844743630215,1.2131875718972154,2.2321992492675733,42.91344081580592,-20.03628200242899,0.9121860231301159,3,0.604999542236321,0.11499977111815696,-1.0550022125244212,-2.220001220703132,0.9699974060058452,3,0.03126479527852144,1.2898504252831409,41.349998474121094,-1.411762725936564,42.68000030517578,1.4026841170115127,41.54999923706055,0.03126479527852144
5936,2023-03-17,41.84000015258789,42.849998474121094,41.47000122070313,42.4900016784668,626518.0,-0.009000498747709695,1.0146017107725103,-2.407408977238948,53.30882765429882,63.53044651273978,0.8367008955393302,-0.039014300135164603,-0.555944812148347,-2.2152674756081865,7.05157780857094,1.3799972534179616,0.7565614383176822,-0.11649951934814595,-1.8994869116973874,1.6664878730010955,-1.0079932155227667,0.7749941768264748,2.545756329345707,37.368417882519324,-24.801430430204462,0.8914936961746194,3,0.9850006103515625,0.49500083923339844,-0.6700010299682617,-1.8400001525878906,1.2099990844726562,4,0.04827916946455191,5.888879469898954,42.22000122070313,1.2898504252831409,41.349998474121094,-1.411762725936564,42.68000030517578,0.04827916946455191
5937,2023-03-20,42.18999862670898,42.38000106811523,40.7599983215332,41.47999954223633,352500.0,0.008365164264929836,1.9724712848833803,-1.0923037196145295,53.47985057942385,61.94204152428799,0.5841929896702354,-0.330341216775345,-0.8846469210192751,-2.488001625492494,7.186574005208206,1.6200027465820241,0.7918051188279094,0.18549900054930646,-1.5665583529567542,1.937556354055367,-0.6905296762037239,1.0615276773023368,2.1306427469482543,67.13613089598743,7.165889070170195,0.8760286767530293,3,0.41500091552735086,0.1450023651123118,-0.9524993896484304,-2.1899986267089773,0.9500007629394602,0,0.03650156353767775,1.0146017107725103,41.84000015258789,5.888879469898954,42.22000122070313,1.2898504252831409,41.349998474121094,0.03650156353767775
5938,2023-03-21,42.56999969482422,42.77999877929688,42.22000122070313,42.38999938964844,291323.0,0.009006899276708502,-1.1538506683099903,0.25352188349577415,54.804276259969456,60.500794944785724,0.06000557074614932,-0.5843604703069971,-1.2152855508104636,-2.7826347962996394,7.48476033460794,0.5900001525879048,0.8417776026551067,0.46650009155273153,-1.1689016949039228,2.101901878009386,-0.35120080167559564,1.2842009847810587,1.6082159567480545,86.602930198346,27.176808471306252,0.8177008932283262,3,-0.3250007629394531,-0.2349987030029297,-1.2950010299682617,-2.5699996948242188,-0.029998779296875,1,0.03641060014498909,1.9724712848833803,42.18999862670898,1.0146017107725103,41.84000015258789,5.888879469898954,42.22000122070313,0.03641060014498909
5939,2023-03-22,42.63000106811523,43.02999877929688,42.599998474121094,42.65999984741211,430582.0,0.0014094755396087955,-8.555141137577507,-0.1666596024244874,55.64803756452883,57.74013976949843,-0.16467421276617955,-0.5588121945287696,-1.2167948109362143,-2.762758868696487,7.841454134916597,0.45999908447266336,0.8823778976305334,0.45400142669677024,-1.1369789392686087,2.044981792662149,-0.34148875628591924,1.2494916096794597,1.4114858902554843,82.37895900797668,23.00162959125214,0.7954901829826889,3,-0.41500282287596946,-0.2950000762939382,-1.3550024032592702,-2.6300010681152273,-0.10000228881834516,2,0.020408137698487705,-1.1538506683099903,42.56999969482422,1.9724712848833803,42.18999862670898,1.0146017107725103,41.84000015258789,0.020408137698487705
5940,2023-03-23,43.02999877929688,43.18000030517578,42.400001525878906,42.59000015258789,365852.0,0.009383009644839735,1.1081000273214185,-14.667217700912328,57.17565462957609,55.91688361927642,-0.7238831038123337,-0.8653489942373866,-1.559861127032896,-3.0725571525649755,7.983173867783478,0.779998779296875,0.7536827242682023,0.7664991378784265,-0.8094156324451731,2.342413908202026,-0.021458247283369758,1.5544565230402227,0.880228633600332,93.80159492046707,34.89676412006082,0.7879573851617989,3,-1.05999946594239,-0.694997787475593,-1.755000114440925,-3.029998779296882,0.06999969482421164,3,0.009295875836077272,-8.555141137577507,42.63000106811523,-1.1538506683099903,42.56999969482422,1.9724712848833803,42.18999862670898,0.009295875836077272
5941,2023-03-24,41.70000076293945,43.150001525878906,41.59000015258789,43.150001525878906,368714.0,-0.030908623148679593,1.1517248999629053,-3.2954665649410355,48.68155068534914,54.760287511101325,0.40930360088037077,0.529606378237375,-0.1843111888854594,-1.6459251583091685,8.050222093860366,1.5600013732910156,0.5766942981188663,-0.5874988555908232,-2.1102237006093105,0.9352259894276642,-1.3488612781000668,0.17386356691842053,2.084217486303203,38.84304425202833,-15.67620715511459,0.7613624225092442,3,0.26999855041503906,0.6350002288818359,-0.47750186920166016,-1.7000007629394531,0.9899978637695241,4,0.03573136298581914,1.1081000273214185,43.02999877929688,-8.555141137577507,42.63000106811523,-1.1538506683099903,42.56999969482422,0.03573136298581914
5942,2023-03-27,42.36999893188477,42.58000183105469,42.25,42.33000183105469,251775.0,0.016067102078827222,-2.300005722024071,-0.027584192955183547,43.526788660305165,52.60919563926511,-0.14767492976223195,-0.05915274943304638,-0.813250359562403,-2.255447862803287,8.120893689388028,0.8800010681152344,0.35282159974026683,0.028999328613288355,-1.4210958548853796,1.4790945121119563,-0.6960482631360492,0.7540469203626259,1.293250520249508,49.0565222919855,-3.5696451955058137,0.7250475917493353,3,-0.39999961853028054,0.08500099182128196,-1.0999994277954173,-2.3699989318847727,-2.349998474121101,0,0.016049098945434492,1.1517248999629053,41.70000076293945,1.1081000273214185,43.02999877929688,-8.555141137577507,42.63000106811523,0.016049098945434492
5943,2023-03-28,42.2400016784668,42.66999816894531,42.11000061035156,42.599998474121094,213044.0,-0.003068143891789221,1.2400073242746297,-9.000572246064209,42.65194404154778,51.737583637360046,-0.09683875449852763,0.12614253582758295,-0.6599443215265808,-2.0724619875554566,8.911154286019784,0.55999755859375,0.16368710524896102,-0.13199806213378906,-1.543180816393118,1.2791846921255399,-0.8375894392634535,0.5735933149958754,1.307117728443444,40.88059518868354,-9.207904802694962,0.7055913771296661,3,-0.2700023651123047,0.2149982452392578,-0.9700021743774414,-2.240001678466797,-1.8300018310546875,1,0.02130676314912283,-2.300005722024071,42.36999893188477,1.1517248999629053,41.70000076293945,1.1081000273214185,43.02999877929688,0.02130676314912283
5944,2023-03-29,42.099998474121094,42.61000061035156,42.06999969482422,42.43000030517578,496563.0,-0.0033144696681457475,-1.7692397981141672,0.916679912261182,42.04791806133685,50.14720534848176,0.17963002991032084,0.30875368772901624,-0.5064827358599615,-1.8909233385164725,9.449971293359095,0.5400009155273438,0.15606533426711167,-0.2890012741088839,-1.6771453273763015,1.0991427791585338,-0.9830733007425891,0.4050707525248214,1.3356360893740629,32.07536305598008,-15.058517970673208,0.6940720266337077,3,-0.12999916076660156,0.35500144958496094,-0.7874984741210938,-2.0999984741210938,-1.6499977111816406,2,0.010451364782749772,1.2400073242746297,42.2400016784668,-2.300005722024071,42.36999893188477,1.1517248999629053,41.70000076293945,0.010451364782749772
5945,2023-03-30,42.36999893188477,42.70000076293945,42.08000183105469,42.43999862670898,389577.0,0.006413312768399404,1.101677162401562,0.21211911037125208,45.28508579301766,49.255678475006086,-0.07471249053303097,0.09812771507998264,-0.7280167528057504,-2.1169176410881363,10.259817605164411,0.6199989318847656,0.03490234941568815,-0.05350074768065838,-1.4011583256542366,1.2941568302929198,-0.7273295366674475,0.6203280413061307,0.9586101819319026,49.99987773417009,3.995672731569698,0.6738287889867899,3,-0.39999961853028054,0.27000045776366477,-1.0949983596801829,-2.3699989318847727,-2.4300003051757955,3,0.003776253279338837,-1.7692397981141672,42.099998474121094,1.2400073242746297,42.2400016784668,-2.300005722024071,42.36999893188477,0.003776253279338837
5946,2023-03-31,41.95000076293945,42.650001525878906,41.83000183105469,42.45000076293945,602645.0,-0.009912631095896907,-1.2162217892012825,7.142888283380197,52.54453877110456,49.15175494074839,0.40513440038714776,0.5602387594786151,-0.27020334233630905,-1.6801368899432276,11.202921191565645,0.8199996948242188,0.09168351571146616,-0.4819990158081069,-1.8146277817526055,0.8506297501363917,-1.1483133987803598,0.18431536716414598,1.2758639191858805,13.792997610330387,-35.31331051259856,0.6663143829722495,3,0.4349994659423828,0.6899986267089844,-0.6750001907348633,-1.9500007629394531,-1.7800025939941406,4,0.02741353254509593,1.101677162401562,42.36999893188477,-1.7692397981141672,42.099998474121094,1.2400073242746297,42.2400016784668,0.02741353254509593
5947,2023-04-03,41.70000076293945,42.13000106811523,41.45000076293945,41.959999084472656,399333.0,-0.005959475457765984,1.2666590373012692,0.5199966430664062,42.979945512128666,47.83794041321052,0.6462821756474852,0.832441317061253,0.008394286690915465,-1.413360325233775,12.222509454079697,0.6800003051757741,0.021643184362588386,-0.7189990997314482,-2.075867027954857,0.6378688284919605,-1.3974330638431525,-0.04056513561974384,1.4272292647621967,20.0,-28.418924018714968,0.6784339641117052,4,0.6149997711181641,0.9399986267089844,-0.4250001907348633,-1.7000007629394531,-1.4500007629394531,0,0.023740955531333707,-1.2162217892012825,41.95000076293945,1.101677162401562,42.36999893188477,-1.7692397981141672,42.099998474121094,0.023740955531333707
5948,2023-04-04,41.95000076293945,42.08000183105469,41.540000915527344,41.79999923706055,573273.0,0.005995203727242826,1.6341272794938593,-0.5769326701586044,55.08476713203831,47.775354809600465,0.3342349161444389,0.48275368824670295,-0.20500015200181565,-1.6368164237640173,11.080724327137718,0.5400009155273438,0.01361130019243717,-0.3899991989135714,-1.655409646639498,0.8754112488123553,-1.0227044227765347,0.24270602494939197,1.0825399965154574,40.0,-12.916709397777609,0.6327052238629629,4,0.36499977111816406,0.6899986267089844,-0.6750001907348633,-1.9500007629394531,-1.5499992370605469,1,-0.04600715780870335,1.2666590373012692,41.70000076293945,-1.2162217892012825,41.95000076293945,1.101677162401562,42.36999893188477,-0.04600715780870335
5949,2023-04-05,41.7599983215332,42.13999938964844,41.36000061035156,42.04999923706055,487370.0,-0.0045292595459046625,2.319135121096033,-1.93331977010325,45.59383977240421,46.48848649213692,0.43342895886180344,0.558855504720718,0.01080570648541368,-1.424618249095431,9.940508589352875,0.779998779296875,-0.027201780652006846,-0.48950157165527486,-1.6380200147273882,0.6590168714168385,-1.063760793191328,0.08475764988077827,1.1816407404048377,29.850572062185254,-23.32637504883508,0.5742592215360564,4,0.49500274658203125,0.8800010681152344,-0.4849977493286133,-1.7599983215332031,-1.2699966430664062,2,-0.032327550966997465,1.6341272794938593,41.95000076293945,1.2666590373012692,41.70000076293945,-1.2162217892012825,41.95000076293945,-0.032327550966997465
5950,2023-04-06,41.61999893188477,41.95000076293945,41.349998474121094,41.84000015258789,268544.0,-0.0033524759405040294,1.727267998335414,0.7586225040119721,47.79115050755443,46.38955313904862,0.39379842461433157,0.5755726448859946,0.16648714008371002,-1.250397818228798,9.17517411670483,0.6000022888183594,-0.11949792111528978,-0.5325008392333928,-1.5331718008926032,0.4681701224258177,-1.032836320062998,-0.032165358403787536,1.2343745004370774,20.769217225959206,-32.986068207911856,0.5003354808296058,4,0.4050006866455007,1.0200004577636648,-0.36499881744385476,-1.6199989318847727,-1.5900001525878906,3,-0.028111441589898534,2.319135121096033,41.7599983215332,1.6341272794938593,41.95000076293945,1.2666590373012692,41.70000076293945,-0.028111441589898534
5951,2023-04-11,41.810001373291016,42.060001373291016,41.52999877929688,41.959999084472656,292748.0,0.0045651717030843475,2.0285664461422357,0.6818039950062642,46.0581195282439,46.67081212437514,0.24701696796598327,0.288525796921121,-0.00530208262846088,-1.4098364274382078,8.426596689243224,0.5300025939941335,-0.22826459770451635,-0.27149848937987997,-1.143502343780682,0.600505365020922,-0.707500416580281,0.16450343782052101,0.9605970545992903,58.22814760446947,5.910760786249469,0.43600192720040226,4,0.2149982452392578,0.8299980163574219,-0.49500179290771484,-1.8100013732910156,-1.4900016784667969,1,-0.044726206294186555,1.727267998335414,41.61999893188477,2.319135121096033,41.7599983215332,1.6341272794938593,41.95000076293945,-0.044726206294186555
5952,2023-04-12,41.900001525878906,42.22999954223633,41.65999984741211,41.849998474121094,238943.0,0.00215259865179962,-1.6511594897180675,-0.3333587650364945,42.60487472968699,46.665582200835054,0.09313016769648641,0.23830964488291073,-0.08114820030661463,-1.4821708689183595,9.253536497521479,0.5699996948242188,-0.3944669286854676,-0.19899845123291016,-1.0395721376677969,0.6415752352019766,-0.6192852944503571,0.22128839198453676,0.7901728977571167,62.50027092987468,13.919977847152474,0.4202868432174448,4,0.12499809265136719,0.7399978637695312,-0.5850019454956055,-1.9000015258789062,-1.5,2,-0.04128886143035304,2.0285664461422357,41.810001373291016,1.727267998335414,41.61999893188477,2.319135121096033,41.7599983215332,-0.04128886143035304
5953,2023-04-13,42.060001373291016,42.22000122070313,41.52000045776367,42.02999877929688,241185.0,0.0038186119710112987,2.9999782018723375,0.6000152578576546,43.84449208470458,46.8652015367648,-0.10626249985423186,0.03107256609369813,-0.22323098062734203,-1.6259500094864308,10.183618624075477,0.7000007629394602,-0.36895915384539535,-0.007998657226565342,-0.8028398074823357,0.7868424930292051,-0.4054192323544541,0.3894219179013234,0.5529660062608954,80.68204970371109,34.87436170334069,0.3974205751278854,4,-0.03500175476074219,0.5799980163574219,-0.7450017929077148,-2.0600013732910156,-1.7100028991699219,3,-0.043033792539065474,-1.6511594897180675,41.900001525878906,2.0285664461422357,41.810001373291016,1.727267998335414,41.61999893188477,-0.043033792539065474
5954,2023-04-14,43.16999816894531,43.33000183105469,42.099998474121094,42.11999893188477,319088.0,0.02639079313866044,-1.2568865775170874,34.99694850604747,51.31085660728872,47.53473162723937,-1.17173908939278,-0.9861434231281834,-1.3059116774110535,-2.711510154752304,10.177086721317924,1.2700004577636719,-0.30820200880994264,1.010998153686522,0.1484227107840823,1.8735735965889617,0.5797104322353022,1.4422858751377419,-2.4099998474121094,91.9190206648351,50.02664464102965,0.4312877214512185,4,-0.8299980163574219,-0.5649986267089844,-0.6824979782104492,-2.2099971771240234,-3.1699981689453125,4,-0.06416485430983931,2.9999782018723375,42.060001373291016,-1.6511594897180675,41.900001525878906,2.0285664461422357,41.810001373291016,-0.06416485430983931
5955,2023-04-17,43.540000915527344,43.63000106811523,43.13999938964844,43.18000030517578,313713.0,0.008570830722161027,-1.2272679983353818,0.3428579732680377,71.00456282970336,49.585845411528126,-1.5179525760450687,-1.3198542643077502,-1.6772630065755223,-3.0556346072647074,10.299559149165747,0.49000167846678977,-0.21388036199194005,1.3150009155273423,0.25367153517682794,2.3763302958778567,0.7843362253520851,1.8456656057025995,-2.7286025238037084,95.7345911585832,51.24826249952134,0.5306646901752583,4,-1.0500011444091797,-1.2950019836425781,-1.0525007247924805,-2.5150012969970703,-4.260002136230462,0,-0.07005050925418899,-1.2568865775170874,43.16999816894531,2.9999782018723375,42.060001373291016,-1.6511594897180675,41.900001525878906,-0.07005050925418899
5956,2023-04-18,43.86000061035156,44.18000030517578,43.61000061035156,43.72999954223633,325325.0,0.007349556456028861,-2.0810883259616673,0.36111346585851734,68.48636128283536,52.41989160827332,-1.7193327313212663,-1.5607834357926507,-1.9939535661416414,-3.3447584122094582,11.18283392543607,0.6399993896484375,-0.08562152471814244,1.5340005874633817,0.2631552595561928,2.8048459153705707,0.8985779235097908,2.1694232514169727,-2.9358581115722657,87.96993559471277,42.241562082216234,0.6354226639535928,4,-1.095001220703125,-1.3900012969970703,-1.3725004196166992,-2.835000991821289,-5.090000152587891,1,-0.08732334194611813,-1.2272679983353818,43.540000915527344,-1.2568865775170874,43.16999816894531,2.9999782018723375,42.060001373291016,-0.08732334194611813
5957,2023-04-19,43.72999954223633,43.95000076293945,43.54999923706055,43.7400016784668,228027.0,-0.002964000599775418,-1.1621543600635091,-0.07693887731447518,68.48629645546089,53.90895042198693,-1.4204717790408168,-1.3802605013381566,-1.831137384596964,-3.184004595667986,11.532934502810194,0.40000152587890625,-0.01046371668041246,1.3269994735717745,-0.08763199452588566,2.7416309416694347,0.6196837395229409,2.034315207620608,-2.6105055750732404,83.08267711453988,35.223355625815955,0.7073157340488306,4,-0.9650001525878906,-1.260000228881836,-1.2424993515014648,-2.7049999237060547,-4.6699981689453125,2,-0.07797850178613841,-2.0810883259616673,43.86000061035156,-1.2272679983353818,43.540000915527344,-1.2568865775170874,43.16999816894531,-0.07797850178613841
5958,2023-04-20,44.11999893188477,44.13999938964844,43.4900016784668,43.59000015258789,313439.0,0.008918348816165933,1.2806949445195486,-52.98855835240346,73.59812188663409,57.02053732356802,-1.643072819163642,-1.737253801518598,-2.1766656484664324,-3.532687627128091,12.392170124216657,0.6499977111816406,0.03451467376973483,1.6394989013671974,0.029942784430772917,3.249055018303622,0.8347208428989887,2.444276959835406,-2.8168745844409244,97.1153211312038,45.307196541204014,0.8047780584682109,4,-1.3549995422363352,-1.6499996185302805,-1.512497901916511,-3.0349979400634837,-5.2199974060058665,3,-0.08431544642031907,-1.1621543600635091,43.72999954223633,-2.0810883259616673,43.86000061035156,-1.2272679983353818,43.540000915527344,-0.08431544642031907
5959,2023-04-21,43.5,44.18000030517578,43.27000045776367,43.93999862670898,294296.0,-0.014052559993076308,-1.0222270259272916,-0.8301880002302974,62.20303247764932,58.62185754246747,-0.8384726765691468,-1.105409779485754,-1.5113907522881362,-2.8688100263933762,13.338079881339132,0.9099998474121094,0.17953781314680128,0.9760000228881864,-0.696368072132401,2.648368117908774,0.1398159753778927,1.8121840703984802,-2.0242630950922376,34.61541283057624,-16.701780992972466,0.8361840475102953,4,-0.6499996185302734,-1.0300006866455078,-0.8924989700317383,-2.405000686645508,-4.459999084472656,4,-0.0724138281811243,1.2806949445195486,44.11999893188477,-1.1621543600635091,43.72999954223633,-2.0810883259616673,43.86000061035156,-0.0724138281811243
5960,2023-04-24,43.43000030517578,43.56999969482422,43.27000045776367,43.540000915527344,212014.0,-0.0016091883867636048,2.5294408042366037,0.2500021674483971,67.28970379963226,60.980922461510616,-0.5416880226626049,-1.0581588192294973,-1.421462990619247,-2.7545738923336387,14.227402469088524,0.2999992370605469,0.21695929257242597,0.886000251770021,-0.8210546581171698,2.5930551616572117,0.032472796826425565,1.7395277067136163,-1.7920075962519348,17.582403762717405,-36.89172370368868,0.8535274549435953,4,-0.5799999237060547,-0.9600009918212891,-0.8499994277954102,-2.335000991821289,-4.1399993896484375,0,-0.07897767168026038,-1.0222270259272916,43.5,1.2806949445195486,44.11999893188477,-1.1621543600635091,43.72999954223633,-0.07897767168026038
5961,2023-04-25,43.18999862670898,43.45000076293945,42.849998474121094,43.22999954223633,307385.0,-0.005526172617553504,1.4999920527696098,0.3636426688861792,67.44726431984094,63.74118797152773,-0.09537772482273255,-0.7386792475504933,-1.1319957391911188,-2.4786271494091565,14.175827887808373,0.6000022888183594,0.33855703275222027,0.5714986801147361,-1.110332895607506,2.2533302558369783,-0.26941710774638494,1.4124144679758572,-1.3994854620100128,25.563886052567643,-31.896596545775974,0.8409157878611201,4,-0.3399982452392507,-0.7199993133544851,-0.6099977493286062,-1.6799983978271413,-3.5999984741210866,1,-0.09053021467322131,2.5294408042366037,43.43000030517578,-1.0222270259272916,43.5,1.2806949445195486,44.11999893188477,-0.09053021467322131
5962,2023-04-26,43.04999923706055,43.04999923706055,42.459999084472656,42.959999084472656,295101.0,-0.0032414770571873586,12.111092273131861,-2.249952317375149,63.221123867512745,65.8941470585064,0.2513343259843168,-0.5745830592452563,-0.9495851945995071,-2.311434788175177,14.10428742167735,0.729999542236321,0.46577156665506436,0.3974992752075224,-1.2906617763398387,2.0856603267548834,-0.4465812505661546,1.2415798009811994,-1.1161168439329714,34.30231010805344,-24.318929516239855,0.8440805257736791,4,0.09000015258789062,-0.5799999237060547,-0.4699983596801758,-1.529998779296875,-2.950000762939453,2,-0.09941925331353652,1.4999920527696098,43.18999862670898,2.5294408042366037,43.43000030517578,-1.0222270259272916,43.5,-0.09941925331353652
5963,2023-04-27,43.13999938964844,43.290000915527344,42.72999954223633,42.86999893188477,429939.0,0.0020905959159789322,-1.0363714549275553,2.999999999999921,66.99508129718456,67.63683869071706,0.36949949281938643,-0.6257848351734339,-0.9988001474643653,-2.3680137212604535,13.84331082118032,0.5600013732910156,0.6050631540957028,0.4424995422363267,-1.247344287988959,2.1323433724616123,-0.4024223728763161,1.2874214573489695,-1.0713499217979674,39.534873405368955,-21.786888508994124,0.8449219151126439,4,0.18000030517578125,-0.375,-0.6699991226196289,-1.279998779296875,-3.049999237060547,3,-0.09457575507839322,12.111092273131861,43.04999923706055,1.4999920527696098,43.18999862670898,2.5294408042366037,43.43000030517578,-0.09457575507839322
5964,2023-04-28,42.540000915527344,42.61000061035156,41.95000076293945,42.29999923706055,403058.0,-0.013908170667824904,2.4736736435275812,0.8888935983837247,60.17701206271285,66.43377749438477,0.9730628816816917,0.009346899589019131,-0.383812757391226,-1.7380630409557014,13.813695484580974,1.1899986267089844,0.7550064041620743,-0.1794990539550767,-1.8479105723668283,1.488912464456675,-1.013704813160956,0.6547067052508027,1.6399993896484375,36.41978651809745,-28.791025167377995,0.8342057592058758,4,0.5249996185302734,0.22499847412109375,-0.2500009536743164,-0.6050014495849609,-2.2600021362304616,4,-0.08556650943370847,-1.0363714549275553,43.13999938964844,12.111092273131861,43.04999923706055,1.4999920527696098,43.18999862670898,-0.08556650943370847
5965,2023-05-02,42.52999877929688,42.790000915527344,42.38000106811523,42.72000122070313,364859.0,-0.00023512308451334452,1.484833772599216,-0.791671302551061,58.29490069921471,65.3013929850936,0.9216510444751194,0.03367706362242018,-0.3599184382873588,-1.6943499875527905,13.809404837157135,0.4099998474121165,0.8996654089388443,-0.19750118255614524,-1.8603817177716948,1.4653793526594043,-1.02894145016392,0.6339390850516295,1.6054015350341757,38.666534423828594,-26.29453403263797,0.8314402676077756,5,0.5350017547607351,0.2350006103515554,-0.25499916076660867,-0.5949993133544993,-2.069999694824226,1,-0.08205967467528896,2.4736736435275812,42.540000915527344,-1.0363714549275553,43.13999938964844,12.111092273131861,43.04999923706055,-0.08205967467528896
5966,2023-05-03,43.099998474121094,43.25,42.40999984741211,42.61000061035156,469367.0,0.013402297464952584,1.126580200295518,-2.578902987471892,62.44810191098933,64.63048248015231,0.2598318746337185,-0.46983915193393244,-0.8842928632636955,-2.2290577512855094,13.330492439914195,0.8400001525878906,0.9386120418434416,0.3149986267089844,-1.3138654174989455,1.9438626709169142,-0.49943339539498055,1.1294306488129493,0.9916938491821341,85.8207149425091,19.6995400913965,0.8144320221039641,5,-0.03499794006347656,-0.33499908447265625,-0.9474983215332031,-1.164999008178711,-2.9699974060058665,2,-0.08839901841020759,1.484833772599216,42.52999877929688,2.4736736435275812,42.540000915527344,-1.0363714549275553,43.13999938964844,-0.08839901841020759
5967,2023-05-04,42.68999862670898,43.06999969482422,42.400001525878906,42.97999954223633,463459.0,-0.009512757817341844,1.851048633205636,-0.5918411833398355,56.21299103884663,62.69880127484259,0.5663513598707581,0.019111543929803076,-0.43700457510174573,-1.7931366850322163,12.455404944654614,0.6999969482421875,0.8326250607355803,-0.14450111389160725,-1.6927081097116385,1.403705881928424,-0.9186046118016264,0.629602384018412,1.3588598653869752,55.223714888419586,-8.68152942827819,0.7741034979100161,5,0.3750019073486399,0.07500076293946023,-0.5374984741210866,-0.7549991607665945,-3.4499969482421804,3,-0.07261650442362799,1.126580200295518,43.099998474121094,1.484833772599216,42.52999877929688,2.4736736435275812,42.540000915527344,-0.07261650442362799
5968,2023-05-05,40.02000045776367,42.47999954223633,39.88000106811523,42.18999862670898,888503.0,-0.06254388041312375,-1.1224503777333443,7.48272868380185,26.244364979588795,58.70339377505808,2.898401205726877,2.6742136338556577,2.260657479293144,0.8958228756335131,12.390814577549003,2.80999755859375,0.6469698555509993,-2.717999267578122,-4.6828649250594765,-0.7531336100967678,-3.7004320963187993,-1.735566438837445,3.986880879749151,4.154285875994203,-53.88553425077835,0.982432828740678,5,1.7049999237060547,2.010000228881836,2.1924991607666016,2.229999542236328,-1.0200004577636719,4,0.0019989509106039804,1.851048633205636,42.68999862670898,1.126580200295518,43.099998474121094,1.484833772599216,42.52999877929688,0.0019989509106039804
5969,2023-05-08,40.40999984741211,41.02999877929688,39.97999954223633,40.0,314065.0,0.009745112073650253,-3.666655363879148,-0.18894018127738033,26.466149282635897,54.1674432731696,2.261847946251308,2.29558594312234,1.8844037930988833,0.5183035797121818,12.141445414188649,1.049999237060554,0.4616743741688296,-2.260499954223633,-4.447075401598305,-0.0739245068489609,-3.3537876779109723,-1.1672122305362933,3.4318062793248103,15.726971729349017,-35.99377999299692,1.0932877236873362,5,1.2550010681152344,1.6200008392333984,1.802499771118164,1.8400001525878906,-0.8400001525878906,0,-0.00791882445019887,-1.1224503777333443,40.02000045776367,1.851048633205636,42.68999862670898,1.126580200295518,43.099998474121094,-0.00791882445019887
5970,2023-05-09,40.45000076293945,40.52999877929688,40.040000915527344,40.41999816894531,403980.0,0.0009898766562332906,4.157909530788534,0.07317708575628727,23.23390565778986,49.254847866275036,1.960888579976391,2.2803522872519295,1.8556730588685681,0.49513384884134837,11.8682996229584,0.48999786376953836,0.19339929069849404,-2.161999130249022,-4.522592365513148,0.1985941050151041,-3.3422957478810815,-0.9817025126169625,3.233333161452599,16.913942892718854,-28.973110594363394,1.180296617632063,5,1.135000228881836,1.5799999237060547,1.7624988555908203,1.885000228881836,-0.75,1,-0.004202768366776577,-3.666655363879148,40.40999984741211,-1.1224503777333443,40.02000045776367,1.851048633205636,42.68999862670898,-0.004202768366776577
5971,2023-05-10,39.93999862670898,40.45000076293945,39.52000045776367,40.45000076293945,454346.0,-0.012608210793848551,2.6470447439675677,-16.998601398601636,21.925919144241874,44.6664917859116,2.191898110976247,2.785910429706014,2.3731856702987884,1.0314671175224888,11.89738707031843,0.9300003051757812,-0.008875591181613629,-2.5785011291503963,-5.205905116472003,0.04890285817121054,-3.8922031228112033,-1.2647991354895893,3.5912019834320006,11.830936879103957,-28.138655868189772,1.3137019936608043,5,1.4650020599365305,1.9100017547607493,2.3650007247924876,2.395002365112312,-0.5499992370605398,2,0.013019541202886842,4.157909530788534,40.45000076293945,-3.666655363879148,40.40999984741211,-1.1224503777333443,40.02000045776367,0.013019541202886842
5972,2023-05-11,40.16999816894531,40.47000122070313,39.97999954223633,39.9900016784668,252882.0,0.005758626693655566,-3.899998092658714,-0.3529328167307384,20.030343918973273,39.448187632777014,1.6879100073813973,2.5504193182362016,2.15094509802735,0.835311290684345,12.199399656351645,0.5300025939941548,-0.24372259835384824,-2.2620014190673814,-5.081994688836048,0.5579918507012849,-3.671998053951718,-0.8520047841830447,3.1205304320530303,21.95938892654901,-10.336274523151971,1.4099966348843342,5,1.2150020599365234,1.680002212524414,2.342501640319824,2.1650028228759766,-0.6899986267089844,3,-0.0009956958589310005,2.6470447439675677,39.93999862670898,4.157909530788534,40.45000076293945,-3.666655363879148,40.40999984741211,-0.0009956958589310005
5973,2023-05-12,40.25,40.47999954223633,40.02999877929688,40.209999084472656,413665.0,0.0019915816455409185,-1.2499952316466523,0.2222316414114655,23.14050941630748,35.333020672065324,1.2905673819716128,2.453664715769392,2.069475713443296,0.7819783954944768,12.344739860441265,0.450000762939446,-0.4814161407548099,-2.0914995193481474,-5.0732917737193475,0.8902927350230527,-3.5823956465337474,-0.6006033921625473,2.8142969124042594,48.34439428350535,15.667085611141253,1.4908961271855996,5,1.135000228881836,1.6000003814697266,2.2274999618530273,2.085000991821289,-1.470001220703118,4,-0.025093126000824917,-3.899998092658714,40.16999816894531,2.6470447439675677,39.93999862670898,4.157909530788534,40.45000076293945,-0.025093126000824917
5974,2023-05-15,40.400001525878906,40.43000030517578,40.13000106811523,40.36999893188477,175839.0,0.003726745984569124,5.666638409697949,0.750047682624274,25.28551088276879,31.665310692460213,0.899696361594394,2.1982048345363836,1.9152061178191744,0.6647386433713649,13.865407053789209,0.299999237060554,-0.7022828495931037,-1.8029981613159194,-4.878607278743381,1.2726109561115422,-3.34080272002965,-0.2651936026021886,2.451637599246915,87.12896342039106,50.37178461429547,1.537804558713732,5,0.9849987030029297,1.4499988555908203,2.077498435974121,1.9349994659423828,-1.8400001525878906,0,-0.03465350180697668,-1.2499952316466523,40.25,-3.899998092658714,40.16999816894531,2.6470447439675677,39.93999862670898,-0.03465350180697668
5975,2023-05-16,40.4900016784668,40.810001373291016,40.25,40.349998474121094,264176.0,0.002227726465065638,-2.2941242468781207,4.666369993643826,27.42478735307367,27.77383129713625,0.5474626805689979,1.9689391001798384,1.8244746765094249,0.6093142658847057,14.878806649863302,0.5600013732910156,-0.9676922989814614,-1.5604980468749972,-4.659349429369854,1.5383533356198598,-3.1099237381224256,-0.011072355627568697,2.1617391266172987,75.19383971185749,35.49149422557805,1.5494256912474274,5,0.8049983978271484,1.3599987030029297,1.957498550415039,1.8449993133544922,-2.3300018310546875,1,-0.022721707718077244,5.666638409697949,40.400001525878906,-1.2499952316466523,40.25,-3.899998092658714,40.16999816894531,-0.022721707718077244
5976,2023-05-17,40.02999877929688,40.560001373291016,40.02999877929688,40.29999923706055,376245.0,-0.011360900965695753,-2.9259384845789134,-1.9285305577504193,26.031768522000206,24.420362128597763,0.588026972948505,2.242257572078195,2.2751621925710666,1.1165781637073025,15.389731380248778,0.5300025939941335,-1.1933284382097042,-1.829000854492179,-4.930388129824799,1.2723864208404407,-3.3796944921584924,-0.27830721682586557,2.433837604947989,6.023991175660384,-32.94198755093336,1.5506936376663105,5,0.9700012207031179,1.8200016021728445,2.3025007247924734,2.305002212524407,-2.2599983215332102,2,-0.008243767834639537,-2.2941242468781207,40.4900016784668,5.666638409697949,40.400001525878906,-1.2499952316466523,40.25,-0.008243767834639537
5977,2023-05-18,40.31999969482422,40.41999816894531,40.02000045776367,40.02000045776367,133945.0,0.007244589667020573,-1.6666581895400734,-1.111106401616328,28.30772011657696,24.649623810485338,-0.08215168252748128,1.7746780113460474,1.973220831254885,0.8723319541047019,16.017988621541903,0.3999977111816406,-1.4198430286694759,-1.3684999465942411,-4.411173272776267,1.674173379587785,-2.889836609685254,0.15283671649677188,1.967206533831778,37.97454296116739,-0.8814918749957812,1.5213366630910137,5,-0.04500007629394531,1.5300006866455078,2.0124998092651367,2.0150012969970703,-2.479999542236328,3,-0.023065483933899067,-2.9259384845789134,40.02999877929688,-2.2941242468781207,40.4900016784668,5.666638409697949,40.400001525878906,-0.023065483933899067
5978,2023-05-19,40.400001525878906,40.70000076293945,40.38999938964844,40.459999084472656,207395.0,0.0019841724122076076,-6.749856952126645,-0.19999237058606614,32.107061387169324,25.27639182210016,-0.11463703641658185,1.4774431293508172,1.8313484702647003,0.8369388001422493,16.298238995973815,0.3800010681152344,-1.742488271716077,-1.1024982452392607,-3.9690369306487696,1.7640404401702483,-2.535767587944015,0.3307710974654938,1.721172356523553,48.10134528281843,8.567957325991586,1.433269342704756,5,-0.2350006103515625,1.4499988555908203,1.9324979782104492,1.9349994659423828,-2.640003204345703,4,-0.022772325467692256,-1.6666581895400734,40.31999969482422,-2.9259384845789134,40.02999877929688,-2.2941242468781207,40.4900016784668,-0.022772325467692256
5979,2023-05-22,40.349998474121094,40.349998474121094,39.959999084472656,40.099998474121094,184239.0,-0.0012376992541889287,2.1199951171875,-4.1668362156663274,31.893720970021022,26.238593523459176,-0.08274138566173406,1.3484940017205318,1.816334769599223,0.9368221225044095,17.076476083702573,0.44000244140625,-2.0291478726188714,-0.9950012207031236,-3.74313305545364,1.753130614047393,-2.3690671380783854,0.37906469667213827,1.6151050028030411,45.88215758696364,5.981386939188219,1.3740659173752585,5,-0.18499755859375,1.5000019073486328,1.9825010299682617,1.9850025177001953,-2.299999237060547,0,-0.03890953541996156,-6.749856952126645,40.400001525878906,-1.6666581895400734,40.31999969482422,-2.9259384845789134,40.02999877929688,-0.03890953541996156
5980,2023-05-23,40.0,40.33000183105469,40.0,40.27000045776367,224030.0,-0.008674064122841774,-1.4444538634340693,-1.0800018310546875,23.27592443756339,26.38859411160601,0.21982899848134707,1.5055397616683308,2.0962312989582585,1.330381905101305,17.89677007068322,0.34999847412109375,-1.9009492630430884,-1.173499679565431,-3.7991479620117943,1.452148602880932,-2.4863238207886127,0.13932446165775048,1.8183972957745098,5.405516864532159,-27.501672101036384,1.312824141223181,5,0.38500022888183594,1.8500003814697266,2.4724998474121094,2.335000991821289,-1.7000007629394531,1,-0.035999965667724565,2.1199951171875,40.349998474121094,-6.749856952126645,40.400001525878906,-1.6666581895400734,40.31999969482422,-0.035999965667724565
5981,2023-05-24,39.27999877929688,39.790000915527344,39.20000076293945,39.790000915527344,357923.0,-0.018000030517577925,1.3137163971457209,1.888893598383675,22.094982652838937,26.617998415368863,0.934652436029829,2.021223478804295,2.7469573205596873,2.0884435092087372,19.647657200418262,0.7999992370605469,-1.8174944810218108,-1.6980009078979421,-4.273239680882227,0.877237865086343,-2.9856202943900882,-0.410381521405796,2.40049470619698,5.333201090495265,-23.72865512971031,1.2876193864921435,5,0.7250022888183523,2.410001754760735,3.0875005722045827,3.055002212524407,-1.3999977111816548,2,-0.028513211982966857,-1.4444538634340693,40.0,2.1199951171875,40.349998474121094,-6.749856952126645,40.400001525878906,-0.028513211982966857
5982,2023-05-25,38.77000045776367,39.43999862670898,38.43000030517578,39.43000030517578,340133.0,-0.012983664393645844,1.9705986300678646,1.2941119272368424,34.1772640882612,27.84430449003038,1.3691583598817019,2.312708219325444,3.234485630684823,2.639192183630975,21.742160756629957,1.009998321533196,-1.7329963142015714,-1.9939992904663058,-4.555555930271716,0.5675573493391042,-3.274777610369007,-0.7132209705636043,2.7120536099258388,14.977977269786427,-16.522578879937505,1.2807783199027045,5,0.8500003814697266,2.5349998474121094,3.847498893737793,3.565000534057617,-0.45999908447265625,3,-0.025793138720475617,1.3137163971457209,39.27999877929688,-1.4444538634340693,40.0,2.1199951171875,40.349998474121094,-0.025793138720475617
5983,2023-05-26,39.060001373291016,39.060001373291016,38.400001525878906,38.43000030517578,279577.0,0.00748003384326168,1.095234058528256,-0.9545472935872612,32.46761482197812,28.642316038831424,0.9975024740336309,1.7933160240167183,2.888492371490102,2.3831000425879125,24.114036103101466,0.6599998474121094,-1.5783283406975883,-1.4999984741210923,-3.9102129640313166,0.9102160157891319,-2.705105719076208,-0.29489122916597665,2.116847318147123,33.846198990570834,0.33591622540765087,1.205107244955114,5,0.5450000762939453,2.229999542236328,3.557497978210449,3.2749996185302734,-0.7600021362304688,4,-0.031234029129793006,1.9705986300678646,38.77000045776367,1.3137163971457209,39.27999877929688,-1.4444538634340693,40.0,-0.031234029129793006
5984,2023-05-29,38.900001525878906,39.11999893188477,38.83000183105469,38.83000183105469,69071.0,-0.004096258110259932,-7.285667574932083,0.1111104383261379,30.478661304968213,28.98163536681971,1.030745048099881,1.756701063374578,3.0323627162881124,2.570354988183567,25.761532960494467,0.28999710083008523,-1.4312808390654368,-1.4779983520507827,-3.807041362430624,0.8510446583290587,-2.6425198572407,-0.3134768468608655,1.9436255056921254,25.9067316548668,-9.302060668177251,1.1645215051899196,5,0.6499996185302734,2.3899993896484375,3.7174978256225586,3.434999465942383,-1.0300025939941335,0,-0.02930599382077903,1.095234058528256,39.060001373291016,1.9705986300678646,38.77000045776367,1.3137163971457209,39.27999877929688,-0.02930599382077903
5985,2023-05-30,39.040000915527344,39.22999954223633,38.810001373291016,38.849998474121094,242340.0,0.003598955890921962,-2.1111362287716524,2.71433242506812,37.5000662272007,30.255890667397537,0.7413987857709827,1.4143481876979394,2.8494809938616044,2.4489615759231356,27.681339998729428,0.4199981689453125,-1.3290218241890202,-1.16349906921387,-3.3310217435270957,1.0040236050993556,-2.2472604063704793,-0.07973773205726076,1.5103910553606354,46.043141775069984,7.551808628321524,1.0837613371566124,5,0.5100002288818359,1.9449996948242188,3.6199989318847656,3.2950000762939453,-2.3600006103515625,1,-0.025358648956205432,-7.285667574932083,38.900001525878906,1.095234058528256,39.060001373291016,1.9705986300678646,38.77000045776367,-0.025358648956205432
5986,2023-05-31,39.290000915527344,39.43999862670898,38.29999923706055,38.66999816894531,1481234.0,0.006403688374417182,1.4782644751463914,3.263130420815933,37.84537664231727,31.315630281368684,0.4195068593769591,0.9109841934654384,2.570869986570102,2.2131426491030908,30.46676169985856,1.1399993896484304,-1.2464719333187375,-0.7229991912841811,-2.441946669924846,0.9959482873564838,-1.582472930604517,0.13647454803615489,1.002344201959545,86.84229899211682,44.34884204022154,0.8594737393203334,5,0.20999908447265625,1.5849990844726562,3.3699989318847656,3.0450000762939453,-2.799999237060547,2,-0.025197293341766014,-2.1111362287716524,39.040000915527344,-7.285667574932083,38.900001525878906,1.095234058528256,39.060001373291016,-0.025197293341766014
5987,2023-06-01,39.59000015258789,39.59000015258789,39.08000183105469,39.4900016784668,209525.0,0.007635511073301737,9.200122072175173,0.16128714698824834,41.40626940251429,32.348875616407014,0.005663004456508247,0.3866570752792313,2.2338726393786885,1.9108506898118947,33.28824990116682,0.5099983215332031,-1.1862115771970991,-0.2680000305175767,-1.4438370602033643,0.9078369991682109,-0.8559185453604741,0.31991848432532066,0.4234165416393125,100.0,55.84053835457266,0.5879185148428953,6,-0.2650012969970703,1.2049999237060547,3.0699996948242188,2.7450008392333984,-2.9599990844726634,3,-0.04319270214402582,1.4782644751463914,39.290000915527344,-2.1111362287716524,39.040000915527344,-7.285667574932083,38.900001525878906,-0.04319270214402582
5988,2023-06-02,40.099998474121094,40.099998474121094,39.54999923706055,39.72999954223633,359467.0,0.012881998473542877,1.972977431361026,3.7000457770656903,46.42853899070485,33.96385539648299,-0.6161620421581375,-0.12336572787068434,1.6797891674345067,1.4129983518102875,33.47887069066559,0.5499992370605469,-1.0590204192088422,0.23799839019775249,-0.9406997785273461,1.416696558922851,-0.35135069416480036,0.8273474745603053,-1.7999992370605469,100.0,58.74464747807273,0.5893490843625496,6,-0.7849979400634766,0.6950016021728516,2.705000877380371,2.2350025177001953,-3.4099998474121165,4,-0.04463833339009404,9.200122072175173,39.59000015258789,1.4782644751463914,39.290000915527344,-2.1111362287716524,39.040000915527344,-0.04463833339009404
5989,2023-06-05,40.09000015258789,40.400001525878906,39.90999984741211,40.209999084472656,299346.0,-0.0002493347110638089,-1.0416756073719096,-0.3243223737795511,45.145615786169685,36.393821101883695,-0.7229487730192758,-0.14605868557397628,1.6427428973478442,1.4388802624438242,33.502839862400194,0.4900016784667969,-0.964194138921961,0.24400005340576314,-0.911843208763365,1.3998433155748913,-0.33392157767880093,0.8219216844903272,-1.754000930786134,85.23804593253807,46.281465090261506,0.5779216310845647,6,-0.7399997711181641,0.6849994659423828,2.9524993896484375,2.2450008392333984,-3.3499984741210938,0,-0.0446495612051474,1.972977431361026,40.099998474121094,9.200122072175173,39.59000015258789,1.4782644751463914,39.290000915527344,-0.0446495612051474
5990,2023-06-06,40.27999877929688,40.290000915527344,39.849998474121094,39.88999938964844,226079.0,0.0047393022196515755,1.1463342017119464,-3.2500238420701866,53.24675453354656,39.85512908862899,-0.9711829797409735,-0.36833097588240094,1.3940424274405814,1.2623588740172522,33.549478552247045,0.44000244140625,-0.9137673014627481,0.4424987792968835,-0.6970272385704135,1.5820247971641805,-0.12726422963676498,1.012261788230532,-1.8614394653320403,94.28558972430702,49.049756371393656,0.5697630089336481,6,-0.9299983978271555,0.49500083923339133,2.6350011825561452,2.055002212524407,-2.8699989318847727,1,-0.05983117975293484,-1.0416756073719096,40.09000015258789,1.972977431361026,40.099998474121094,9.200122072175173,39.59000015258789,-0.05983117975293484
5991,2023-06-07,40.459999084472656,40.5,39.97999954223633,40.22999954223633,303549.0,0.0044687266790159885,2.354826801205931,0.5897433389412624,51.87165066328852,41.821172041409795,-1.079744336040875,-0.5347959646103035,1.1990979646096633,1.0984563695236318,33.08493194026503,0.5200004577636719,-0.8544294228008056,0.5964990615844741,-0.5761225589530028,1.769120682121951,0.010188251315732089,1.182809871853216,-1.962182082031255,97.18303048538056,48.92075007338357,0.5863108102687401,6,-1.0599994659423828,0.3150005340576172,2.455000877380371,1.8750019073486328,-3.180000305175774,2,-0.09342557747974656,1.1463342017119464,40.27999877929688,-1.0416756073719096,40.09000015258789,1.972977431361026,40.099998474121094,-0.09342557747974656
5992,2023-06-08,40.13000106811523,40.47000122070313,39.849998474121094,40.38999938964844,337460.0,-0.008156154815240013,1.9523800873742538,-1.1304297347951149,46.616530570685214,43.39327379126614,-0.5995965148434266,-0.21918584181506162,1.4884097532655076,1.4362501637089125,32.67617249672894,0.6200027465820384,-0.7189385318228005,0.268500900268549,-0.9020544032824205,1.4390562038195185,-0.31677675150693574,0.8537785520440337,-1.5120530858203125,61.05277529041795,12.242616452582531,0.5852776517754832,6,-0.7300014495849538,0.5549983978271555,2.7849988937378,2.204999923706062,-3.2999992370605398,3,-0.0907051904501579,2.354826801205931,40.459999084472656,1.1463342017119464,40.27999877929688,-1.0416756073719096,40.09000015258789,-0.0907051904501579
5993,2023-06-09,39.2400016784668,40.11999893188477,38.810001373291016,40.11999893188477,555360.0,-0.022177905954644195,1.9772764710471924,3.3846266707747636,38.50932707184677,44.28556998758598,0.35606510786340806,0.623220169364231,2.330733023867076,2.320486542186913,32.61341122416646,1.3199996948242116,-0.5259915162530646,-0.5709985733032212,-1.7580135899183773,0.6160164433119348,-1.1645060816107957,0.022508935004353248,-0.5091305751095803,25.443825715594905,-22.75616676555557,0.5935075083075776,6,0.15999794006347656,1.1499977111816406,3.6749982833862305,3.094999313354492,-2.5300025939941406,4,-0.06651377417712556,1.9523800873742538,40.13000106811523,2.354826801205931,40.459999084472656,1.1463342017119464,40.27999877929688,-0.06651377417712556
5994,2023-06-12,39.0,39.400001525878906,38.79999923706055,38.95000076293945,280854.0,-0.006116250463834683,-2.4285620865167683,-0.05681749217551084,39.40676527780247,44.49742543765285,0.6836347905299931,0.7936503502998633,2.523800176774415,2.548960027649244,32.55026013386762,0.6000022888183594,-0.42615176281336886,-0.7410001754760742,-1.9467382791661194,0.464737928213971,-1.3438692273211004,-0.13813112363104807,1.5,11.764745481268724,-40.11974362571733,0.6028690518450227,6,0.39999961853027344,0.6649990081787109,2.877500534057617,3.200000762939453,-1.3100013732910227,0,-0.0592308044433596,1.9772764710471924,39.2400016784668,1.9523800873742538,40.13000106811523,2.354826801205931,40.459999084472656,-0.0592308044433596
5995,2023-06-13,39.56999969482422,39.68000030517578,39.11999893188477,39.22999954223633,243882.0,0.01461537679036451,-1.0000000000000253,6.800106813153277,53.17288204635066,46.200481593656555,0.21984017924796007,0.15936308157657209,1.9038174609466978,1.986277422185509,32.93619998558132,0.6800003051757812,-0.3203855187783091,-0.12500038146972514,-1.2795327324726173,1.029531969533167,-0.7022665569711677,0.4522657940317174,0.8960002899169908,45.29412424687812,-11.963303787041845,0.5772661755014458,6,0.07999992370605469,-0.0149993896484375,2.277501106262207,2.6300010681152344,-1.7700004577636719,1,-0.07151877781610361,-2.4285620865167683,39.0,1.9772764710471924,39.2400016784668,1.9523800873742538,40.13000106811523,-0.07151877781610361
5996,2023-06-14,39.70000076293945,40.0,39.59000015258789,39.599998474121094,239366.0,0.003285344177857974,-5.833391613949201,0.2941242468781205,61.09786941155264,48.388437150216376,0.17222503039352688,0.003553999104831007,1.7378533218133896,1.861070530313043,32.950565059587014,0.43000030517578125,-0.1777988951931775,0.021500587463378906,-1.1222554089197772,1.165256583846535,-0.5503774107282027,0.5933785856549605,0.7326792068481467,53.8922429251153,-8.353315861601132,0.571877998191578,6,-0.05000114440917969,-0.14500045776367188,2.1075000762939453,2.5,-1.6399993896484375,2,-0.05768264159997427,-1.0000000000000253,39.56999969482422,-2.4285620865167683,39.0,1.9772764710471924,39.2400016784668,-0.05768264159997427
5997,2023-06-15,39.38999938964844,40.0099983215332,38.97000122070313,39.810001373291016,195886.0,-0.007808598673388567,1.5365910391380428,-4.1999237078008775,53.91922074980179,49.220735123449366,0.5038589521446539,0.2532963507936614,2.0156073807002315,2.1705993771081467,33.16867114339927,1.039997100830071,-0.08402505005280148,-0.2420007705688505,-1.3510364344834969,0.8670348933457959,-0.7965186025261772,0.31251706138847624,1.0100269654846201,44.696991590324295,-20.267586639563838,0.5545178319573245,6,0.26000022888183594,0.16500091552734375,2.2375011444091797,2.6300010681152344,-1.4099998474121094,3,-0.053566911476166656,-5.833391613949201,39.70000076293945,-1.0000000000000253,39.56999969482422,-2.4285620865167683,39.0,-0.053566911476166656
5998,2023-06-16,39.47999954223633,39.72999954223633,39.25,39.4900016784668,688266.0,0.0022848477781785004,-1.0425459385754172,0.02381449759766033,57.00481444795097,50.53842386364729,0.35387712852716646,0.09574699443987811,1.8856813733030862,2.0828806384143093,33.87692554466749,0.4799995422363281,-0.0011448414654111616,-0.10600051879882955,-1.1556388927089785,0.9436378551113194,-0.6308197057539005,0.41881866815624136,0.8880262705352777,56.19841485021785,-13.140507897908499,0.5248191869550735,6,0.1700000762939453,0.07500076293945312,2.137500762939453,2.5400009155273438,-1.5900001525878906,4,-0.0671225365224899,1.5365910391380428,39.38999938964844,-5.833391613949201,39.70000076293945,-1.0000000000000253,39.56999969482422,-0.0671225365224899
5999,2023-06-19,38.77999877929688,39.36999893188477,38.70000076293945,39.34000015258789,249549.0,-0.017730515984190287,1.1612881393474128,55.98817696414879,47.23401803135528,49.870342030070475,0.9482287409987151,0.7084174839727453,2.5429243104881536,2.7764850185768566,34.36845316092449,0.779998779296875,0.032053220641799385,-0.7275012969970618,-1.771377468298894,0.3163748743047705,-1.249439382647978,-0.20556321134614564,1.5566665019604997,6.106730186833697,-63.445167931350376,0.5219380856509166,6,0.8200016021728445,0.7750015258788991,2.837501525878899,3.2400016784667898,-0.7799987792968821,0,-0.05337802372312905,-1.0425459385754172,39.47999954223633,1.5365910391380428,39.38999938964844,-5.833391613949201,39.70000076293945,-0.05337802372312905
6000,2023-06-20,38.560001373291016,38.68000030517578,38.29999923706055,38.650001525878906,239772.0,-0.0056729606222503115,4.066758220798047,0.16071416407245387,42.1841496278011,48.793953026127426,1.0041876547548796,0.8590461474950786,2.7212392171962136,2.9842710481298624,35.00037745211164,0.47999954223633523,-0.0036241389421576287,-0.8754987716674805,-1.9735818626565376,0.22258431932157663,-1.4245403171620126,-0.32645722617294837,1.7111973272336485,15.204811428928359,-50.00529282003139,0.5490415454945302,6,0.8249988555908203,0.9949989318847656,3.0574989318847656,3.4599990844726562,-1.0900001525878835,1,-0.022562311089144638,1.1612881393474128,38.77999877929688,-1.0425459385754172,39.47999954223633,1.5365910391380428,39.38999938964844,-0.022562311089144638
6001,2023-06-21,38.15999984741211,38.61999893188477,38.04999923706055,38.45000076293945,281296.0,-0.010373483185505572,-1.2352835579757038,3.2222269317170347,35.01046843235825,47.50439056631332,1.166269987855074,1.2341115010753327,3.0679255045441636,3.3696112358910852,35.01136039108661,0.5699996948242259,-0.049541575080247924,-1.2195003509521456,-2.4564308650068725,0.017430163102581275,-1.8379656079795055,-0.6010350939247857,1.9929268853047049,5.612278659872869,-52.917000929018485,0.6184652570273625,6,0.9249992370605469,1.2150001525878906,3.4125003814697266,3.8600006103515625,-0.1100006103515625,2,-0.009433978296411794,4.066758220798047,38.560001373291016,1.1612881393474128,38.77999877929688,-1.0425459385754172,39.47999954223633,-0.009433978296411794
6002,2023-06-22,37.77000045776367,37.91999816894531,37.52999877929688,37.91999816894531,288007.0,-0.010220109832492219,4.200071208768756,0.5172318539370182,24.94624555669587,45.99738150907434,1.3257108325182188,1.6288648955442397,3.3960771661386886,3.7398181682406033,34.581808559009005,0.6300010681152273,-0.17073534953838987,-1.559499740600586,-2.9689778590281932,-0.15002162217297865,-2.264238799814393,-0.8547606813867787,2.21469207530064,10.909163419839945,-40.62390829939295,0.7047390592138048,6,0.9999980926513672,1.3449993133544922,3.6549997329711914,4.25,0.529998779296875,3,0.00767807550999744,-1.2352835579757038,38.15999984741211,4.066758220798047,38.560001373291016,1.1612881393474128,38.77999877929688,0.00767807550999744
6003,2023-06-23,37.84000015258789,38.18999862670898,37.52999877929688,37.79999923706055,290343.0,0.0018533146406098933,-1.2758543579490216,-0.2666768393479311,26.114645038705817,44.52047926028582,1.1580140635381966,1.5418298535616586,3.2586099171999052,3.6510305301563477,33.935322342351064,0.6599998474120952,-0.3127955123497088,-1.428499984741208,-2.985017441033378,0.12801747155096166,-2.206758712887293,-0.6502412565951232,1.8992230050996781,16.84789932517143,-29.165029969763577,0.7782587281460835,6,0.9299983978271484,1.2749996185302734,3.2224998474121094,4.180000305175781,0.75,4,0.0036997724387921593,4.200071208768756,37.77000045776367,-1.2352835579757038,38.15999984741211,4.066758220798047,38.560001373291016,0.0036997724387921593
6004,2023-06-26,37.7599983215332,38.040000915527344,37.61999893188477,37.88999938964844,313064.0,-0.002114213285731581,-1.0487909265996511,-3.2499523173755485,22.608704305547022,41.124459511307634,1.1662697578257664,1.6148401570830444,3.233039541942091,3.7096723705937507,33.3660032047171,0.420001983642571,-0.42280975177169466,-1.4515016555786104,-3.142521431808227,0.23951812065100597,-2.297011543693422,-0.6059917674637987,1.7583023983152941,19.99993365752639,-19.084498184866142,0.8455098881148092,6,1.010000228881836,1.2550010681152344,3.247502326965332,4.260002136230469,0.6800003051757741,0,0.0034428250501563618,-1.2758543579490216,37.84000015258789,4.200071208768756,37.77000045776367,-1.2352835579757038,38.15999984741211,0.0034428250501563618
6005,2023-06-27,38.04999923706055,38.27000045776367,37.75,37.97999954223633,204606.0,0.00768010933310781,1.0392089398177928,-0.5384547668652249,24.416153248686527,37.04871327098918,0.7129573806118898,1.3142502449029791,2.826731466530809,3.383175166402168,32.82569244585307,0.5200004577636719,-0.41668870046705564,-1.1120006561279325,-2.880349235836384,0.656347923580519,-1.9961749459821618,-0.22782636627370323,1.2694712887327881,47.70645733664109,15.311357510551112,0.8841742898542267,6,0.7199993133544922,0.9650001525878906,2.9575014114379883,3.970001220703125,0.3600006103515625,1,-0.0013140404221572144,-1.0487909265996511,37.7599983215332,-1.2758543579490216,37.84000015258789,4.200071208768756,37.77000045776367,-0.0013140404221572144
6006,2023-06-28,38.29999923706055,38.560001373291016,38.15999984741211,38.209999084472656,278849.0,0.006570302365643599,-3.2105728110506555,1.2857220708446866,30.237582061219697,34.41742008336895,0.2720966231821791,1.0395786950654013,2.4506152018916083,3.0982410929816524,31.6791127514215,0.5100021362304688,-0.39619103957320334,-0.8125005722045913,-2.620737574906805,0.9957364304976224,-1.716619073555698,0.09161792914651556,0.840524114083145,74.75713772503863,44.087363879183236,0.904118501351107,6,0.3299999237060547,0.7150001525878906,2.8175010681152344,3.6850013732910156,-0.11999893188476562,2,-0.021670966916215395,1.0392089398177928,38.04999923706055,-1.0487909265996511,37.7599983215332,-1.2758543579490216,37.84000015258789,-0.021670966916215395
6007,2023-06-29,37.88000106811523,38.20000076293945,37.72000122070313,38.150001525878906,235499.0,-0.010966009851480996,1.594599610281116,-3.000000000000079,33.65385320764399,31.82286883444595,0.5088916476140923,1.3964986958484644,2.741207410781435,3.495836710185337,30.90445446722393,0.5799980163574148,-0.5153869226160097,-1.1469987869262752,-3.0206957657886164,0.726698191936066,-2.083847276357446,-0.2101502974951046,1.0994698258437836,33.980719161212,2.5404334695473807,0.9368484894311699,6,0.5699977874756001,1.1349983215332102,2.9674997329711985,3.80999946594239,-0.06000137329100852,3,0.004487807923754694,-3.2105728110506555,38.29999923706055,1.0392089398177928,38.04999923706055,-1.0487909265996511,37.7599983215332,0.004487807923754694
6008,2023-06-30,38.310001373291016,38.45000076293945,37.9900016784668,38.0,318077.0,0.011351644483921008,-1.7878899973412556,-1.1481512878113262,42.06898547521897,31.24897632820858,-0.11681007690138756,0.8701326165222838,2.171556946544797,3.0489002908618446,30.86585501040735,0.5699996948242259,-0.6874942049690134,-0.6274986267089844,-2.455846921069167,1.2008496676511982,-1.5416727738890756,0.2866755204711069,0.5245223092017852,73.40432439451963,37.844534772062275,0.9141741471800915,6,-0.2050018310546875,0.7049980163574219,2.152499198913574,2.9949989318847656,-0.9799995422363281,4,-0.0002610842044354911,1.594599610281116,37.88000106811523,-3.2105728110506555,38.29999923706055,1.0392089398177928,38.04999923706055,-0.0002610842044354911
6009,2023-07-03,38.29999923706055,38.29999923706055,37.9900016784668,38.29999923706055,186696.0,-0.0002610842044354911,1.0,0.0,33.24539745774403,30.255781642646685,-0.20345130803011102,0.7791014636174722,2.058900890905271,3.045249004444628,31.332171998106638,0.31999969482421875,-0.8131641653862687,-0.5480007171630845,-2.3129529910507074,1.2169515567245384,-1.4304768541068995,0.3344754197807305,0.4040719551126628,69.04737035708258,33.28470629646268,0.8824761369438127,7,-0.22500038146971946,0.7150001525878906,2.1475019454956055,2.990001678466797,-1.2900009155273438,0,0.007571825621519368,-1.7878899973412556,38.310001373291016,1.594599610281116,37.88000106811523,-3.2105728110506555,38.29999923706055,0.007571825621519368
6010,2023-07-04,37.86999893188477,38.25,37.86999893188477,38.25,277698.0,-0.011227162238679367,-1.0000000000000373,-100.0,27.628361174067678,29.43554750283662,0.13229089721805565,1.0743770758369635,2.360974061529255,3.4463427818228993,31.805670793671265,0.43000030517577414,-0.9855465177650942,-0.8575010299682546,-2.537850549668086,0.8228484897315766,-1.6976757898181702,-0.017326270118338982,0.716665019000807,17.856867135026786,-14.967589736907119,0.8401747598499165,7,0.17500114440917258,1.1450004577636648,2.550002098083489,3.420001983642571,-0.9099998474121165,1,0.015051484312144758,1.0,38.29999923706055,-1.7878899973412556,38.310001373291016,1.594599610281116,37.88000106811523,0.015051484312144758
6011,2023-07-05,36.68000030517578,37.790000915527344,36.4900016784668,37.77000045776367,513203.0,-0.03142325482631758,1.3008814305438807,2.86841339155755,22.736434417924997,29.19001293186208,1.2184017809296463,2.0729489097390257,3.414317240459269,4.616029075119364,33.07429468959408,1.3799972534179759,-1.0965653198575467,-1.8584997177124052,-3.5684249860289086,-0.1485744493959018,-2.7134623518706604,-1.00353708355415,1.8009971285509323,9.693812013187959,-20.73538362018504,0.8549626341582524,7,0.845001220703125,1.8150005340576172,3.58750057220459,4.6100006103515625,0.31999969482421875,2,0.047164654521341776,-1.0000000000000373,37.86999893188477,1.0,38.29999923706055,-1.7878899973412556,38.310001373291016,0.047164654521341776
6012,2023-07-06,36.4900016784668,36.68000030517578,36.209999084472656,36.43999862670898,385922.0,-0.00517989708637423,1.1860506378524156,-0.0458743529889439,20.512839805277466,28.56759012814782,1.349670584927182,2.0830656083171633,3.467148368723713,4.781210939833201,34.33298005583097,0.470001220703125,-1.1783474076177356,-1.8664983749389634,-3.636972657077159,-0.09602409280076785,-2.751735516008061,-0.9812612338698656,1.7599983215332031,12.500106436785915,-14.063476167144847,0.8852371410690977,7,0.8949985504150391,1.8649978637695312,3.697498321533203,4.749998092651367,0.6799964904785156,3,0.04631401888113018,1.3008814305438807,36.68000030517578,-1.0000000000000373,37.86999893188477,1.0,38.29999923706055,0.04631401888113018
6013,2023-07-07,36.63000106811523,36.68000030517578,35.81999969482422,36.34000015258789,291497.0,0.003836650677137232,3.4102664423490747,5.799664327127505,26.164096326639623,28.962633686046996,1.1398501876523923,1.831402820102305,3.1858787712759593,4.615200537036394,34.738989446436975,0.8600006103515625,-1.1918292107905017,-1.5959989547729592,-3.473784301401288,0.2817863918553698,-2.5348916280871236,-0.6571062814587947,1.3343988037109469,32.661351725919815,3.3651156471491603,0.9388926733141663,7,0.5599994659423899,1.529998779296882,3.4299983978271555,4.609998703002937,0.05999755859375,4,0.032486994048843476,1.1860506378524156,36.4900016784668,1.3008814305438807,36.68000030517578,-1.0000000000000373,37.86999893188477,0.032486994048843476
6014,2023-07-10,36.68999862670898,36.709999084472656,36.33000183105469,36.52999877929688,211882.0,0.0016379349397828147,2.7999580384901486,0.5517218699849689,28.505708016830226,29.417028660285183,1.0193020385315208,1.6753695179236487,3.001738199568564,4.519536808761494,35.13844676538183,0.37999725341796875,-1.121769253191765,-1.420501327514657,-3.3802160540862403,0.5392133990569263,-2.400358690800452,-0.44064396422886176,0.9312972167968852,35.802420684133395,4.528582398386298,0.9798573632857919,7,0.5000019073486399,1.470001220703132,3.365001678466804,4.550001144409187,-0.5200004577636648,0,0.017443533068976835,3.4102664423490747,36.63000106811523,1.1860506378524156,36.4900016784668,1.3008814305438807,36.68000030517578,0.017443533068976835
6015,2023-07-11,36.7400016784668,36.97999954223633,36.540000915527344,36.72999954223633,192869.0,0.0013628523747455379,-1.2564067451778238,0.0625134110578698,32.25002288818365,29.640633196614512,0.8537108704900902,1.478271101062731,2.825936062602757,4.4331575620629735,35.879520659186866,0.4399986267089844,-1.061092881831641,-1.2289983749389677,-3.153355830940818,0.6953590810628825,-2.191177102939889,-0.26681964693804616,0.5930867812500011,46.70057936889068,11.677553132864695,0.962178728000924,7,0.39499855041503906,1.4199981689453125,3.322498321533203,4.499998092651367,-0.7800025939941406,1,0.007348846780936613,2.7999580384901486,36.68999862670898,3.4102664423490747,36.63000106811523,1.1860506378524156,36.4900016784668,0.007348846780936613
6016,2023-07-12,37.40999984741211,37.52999877929688,36.68999862670898,36.900001525878906,268691.0,0.018236204091901076,1.2400118001902227,50.98893974065599,45.7943841936013,30.989581083943104,0.049382938925198516,0.6618486579895233,2.0169549358993493,3.742604618353951,36.86671269331722,0.8400001525879048,-0.9607368516189823,-0.444500160217288,-2.200325517314468,1.311325196879892,-1.322412838765878,0.433412518331302,-1.5900001525878906,92.98251484609546,52.64100277994008,0.8779126785485915,7,-0.27499961853027344,0.75,2.6525001525878906,3.8299999237060547,-1.7099990844726562,2,-0.012028889729348236,-1.2564067451778238,36.7400016784668,2.7999580384901486,36.68999862670898,3.4102664423490747,36.63000106811523,-0.012028889729348236
6017,2023-07-13,37.27999877929688,37.4900016784668,36.900001525878906,37.31999969482422,358561.0,-0.0034750352484756997,2.105224060391905,-0.07843342583379935,43.5483715022788,31.15395730917197,0.09535030022410496,0.6594806406985683,2.016814437704049,3.8488508946277022,37.29897353178737,0.5900001525878906,-0.8913622838390083,-0.4690011978149329,-2.084294616319923,1.1462922206900572,-1.276647907067428,0.33864551143756216,-1.425799102783209,85.38010913163173,40.329076403091484,0.8076467092524937,7,-0.2199993133544993,0.8650016784667898,2.8075008392333913,3.960000991821282,-2.020000457763679,3,-0.007510697115483245,1.2400118001902227,37.40999984741211,-1.2564067451778238,36.7400016784668,2.7999580384901486,36.68999862670898,-0.007510697115483245
6018,2023-07-14,36.83000183105469,37.290000915527344,36.83000183105469,37.099998474121094,279736.0,-0.012070733985433901,-2.4074429907598405,6.7497615868789405,40.12741587612186,31.918626022325068,0.35015397279057225,0.9494456670550875,2.414832768910813,4.282454142825372,37.77754989072282,0.45999908447265625,-0.8917019168355012,-0.7864982604980497,-2.2294954802417237,0.6564989592456243,-1.5079968703698867,-0.06499965062621271,-0.9422861724853533,41.66677263074883,-6.282355682261375,0.7214986098718382,7,0.20499801635742188,1.1399974822998047,3.2124977111816406,4.409997940063477,-1.9800033569336009,4,0.009231504778366428,2.105224060391905,37.27999877929688,1.2400118001902227,37.40999984741211,-1.2564067451778238,36.7400016784668,0.009231504778366428
6019,2023-07-17,36.709999084472656,37.02999877929688,36.61999893188477,36.790000915527344,190310.0,-0.0032582878255750236,-2.153819067461072,0.2963067619881884,35.24227964437593,32.764616963470424,0.24685605214162365,0.9554017808823403,2.467818000021879,4.375778326982406,37.855468554737215,0.4099998474121094,-0.8989404110492387,-0.8030010223388686,-2.1904951345705896,0.5844930898928524,-1.4967480784547291,-0.10925396622300809,-0.7894377634887704,17.17156926965717,-29.535598043157762,0.6937470561158592,7,0.095001220703125,1.2049999237060547,3.185000419616699,4.530000686645508,-1.4500007629394531,0,-0.000544823161603869,-2.4074429907598405,36.83000183105469,2.105224060391905,37.27999877929688,1.2400118001902227,37.40999984741211,-0.000544823161603869
6020,2023-07-18,37.68999862670898,37.68999862670898,36.810001373291016,36.810001373291016,424411.0,0.026695711432224822,1.0000000000000162,-10.999713904253202,44.21251424178675,35.15084805501062,-0.8508361879561548,-0.09815030321431095,1.4295173202674576,3.372931335307534,37.20974524073953,0.979999542236321,-0.9635154629031533,0.22049865722655682,-1.0806495130326468,1.5216468274857604,-0.43007542790304853,0.8710727423561622,-1.737248556558832,100.0,54.492923653311195,0.6505740851296019,7,-0.9349994659423757,0.22500038146973367,1.842500686645515,3.550001144409187,-1.9300003051757741,1,-0.040329013349618914,-2.153819067461072,36.709999084472656,-2.4074429907598405,36.83000183105469,2.105224060391905,37.27999877929688,-0.040329013349618914
6021,2023-07-19,37.79999923706055,38.04999923706055,37.58000183105469,37.849998474121094,208421.0,0.0029185623337650846,1.088873818505489,-0.05681749217551176,49.19352978002428,38.33759138553805,-0.8775401829040632,-0.24928508594551602,1.277733154569276,3.2414489618221296,36.140213422251534,0.4699974060058594,-0.9973697458856847,0.3484992980957031,-0.9220286342038193,1.6190272303952256,-0.28676466805406164,0.9837632642454679,-1.777759224648051,82.51748624841935,34.08377013247031,0.6352639661497629,7,-0.8649997711181641,0.11499977111816406,1.8025007247924805,3.440000534057617,-1.9300003051757741,2,-0.04867725369644682,1.0000000000000162,37.68999862670898,-2.153819067461072,36.709999084472656,-2.4074429907598405,36.83000183105469,-0.04867725369644682
6022,2023-07-20,38.060001373291016,38.43000030517578,37.68999862670898,37.7599983215332,302925.0,0.006878363531170439,-2.3636253294492233,-6.000152590218967,47.390397158489094,40.696069255743545,-0.9961760778515725,-0.5127353204079128,0.9706925170391401,2.959981534869243,34.44408863477132,0.740001678466804,-0.963249981371483,0.5940013885498061,-0.6982648554555624,1.8862676325551746,-0.05213173345288169,1.240134510552494,-1.9160958073996355,79.55808557139267,32.86678878203117,0.6461331220026846,7,-0.6800003051757812,-0.1450023651123047,1.5424985885620117,3.1799983978271484,-2.270000457763672,3,-0.062007370604240664,1.088873818505489,37.79999923706055,1.0000000000000162,37.68999862670898,-2.153819067461072,36.709999084472656,-0.062007370604240664
6023,2023-07-21,37.97999954223633,38.27000045776367,37.83000183105469,37.9900016784668,301924.0,-0.0021019923323184475,-1.8387231738531207,-0.03334011494837495,46.707822483163525,42.71852641866946,-0.7873351769995196,-0.44449690028231714,0.9991772938115915,3.012725465867419,33.15174835398971,0.4399986267089844,-0.782677316589961,0.5069995880126967,-0.7952746691180224,1.8092738451434158,-0.1441375405526628,1.1581367165780563,-1.6532063972021973,75.13809825893966,29.982769056286656,0.6511371285653611,7,-0.4949989318847656,-0.2049999237060547,1.6225004196166992,3.260000228881836,-1.8899993896484375,4,-0.0716166733408804,-2.3636253294492233,38.060001373291016,1.088873818505489,37.79999923706055,1.0000000000000162,37.68999862670898,-0.0716166733408804
6024,2023-07-24,37.88999938964844,38.11999893188477,37.77999877929688,37.88000106811523,162197.0,-0.0023696722925918845,-2.238051988156656,-0.9996186117474686,50.22124397940393,44.715328762138384,-0.5690563588388002,-0.36286215820828716,1.0307166750654702,3.07243225324153,31.8124874257531,0.3400001525878906,-0.559297640736439,0.4104993820190401,-0.89908368511189,1.7200824491499702,-0.24429215154642492,1.0652909155845052,-1.3949496718029764,66.66658817490163,17.312222031508455,0.6547915335654639,7,-0.36499977111816406,-0.2950000762939453,1.7125005722045898,3.3500003814697266,-1.5,0,-0.08023227670882149,-1.8387231738531207,37.97999954223633,-2.3636253294492233,38.060001373291016,1.088873818505489,37.79999923706055,-0.08023227670882149
6025,2023-07-25,38.0,38.13999938964844,37.790000915527344,37.86000061035156,210893.0,0.0029031568256403517,-1.5,14.002289202584478,69.18602845939569,47.31440034722665,-0.5381192765717486,-0.5025675451038865,0.8594267578017281,2.9337477218569816,30.82170042028869,0.34999847412109375,-0.38164916158869744,0.5229999542236357,-0.7821810553033686,1.8281809637506399,-0.12959055053986646,1.1755904589871378,-1.3501542351681124,49.41163798906751,-4.754648800619641,0.6525905047635017,7,-0.47500038146972656,-0.75,1.577500343322754,3.239999771118164,-1.4500007629394531,1,-0.07210530732807363,-2.238051988156656,37.88999938964844,-1.8387231738531207,37.97999954223633,-2.3636253294492233,38.060001373291016,-0.07210530732807363
6026,2023-07-26,37.47000122070313,37.959999084472656,37.22000122070313,37.93000030517578,221976.0,-0.01394733629728595,1.8461640036973186,-3.2857220708446357,62.96294801217081,49.47157551499243,0.0014368647644360522,-0.0399886047849094,1.3355434824948915,3.430092767734898,30.56299788034701,0.7799987792968679,-0.22654345053526015,0.03450107574463601,-1.2119582845895351,1.2809604360788072,-0.5887286044224496,0.6577307559117216,-0.6777430926437304,20.661172657742704,-37.17382545022991,0.6232296801670872,7,0.05499839782714133,-0.2500019073486399,1.9999990463256765,3.769998550415032,-1.0699996948242259,2,-0.04563658509370716,-1.5,38.0,-2.238051988156656,37.88999938964844,-1.8387231738531207,37.97999954223633,-0.04563658509370716
6027,2023-07-27,38.04999923706055,38.22000122070313,37.52999877929688,37.56999969482422,273649.0,0.015478996462827688,-1.4642883904061224,-1.0434793425439266,66.82461798801003,52.43793130520223,-0.5116562934517788,-0.6393790763545013,0.697943081281494,2.8165979271376216,29.729552604562805,0.75,-0.07740795798252975,0.605999183654788,-0.6554513218904887,1.8674496892000647,-0.024726069117846805,1.2367244364274228,-1.1267217348318326,79.04748756589426,17.28346645799708,0.6307252527726382,7,-0.5249996185302734,-0.8599987030029297,1.1800003051757812,3.065000534057617,-1.7299995422363281,3,-0.05729304464880158,1.8461640036973186,37.47000122070313,-1.5,38.0,-2.238051988156656,37.88999938964844,-0.05729304464880158
6028,2023-07-28,38.29999923706055,38.5099983215332,37.93000030517578,37.97999954223633,265702.0,0.006570302365643599,-1.7619073569482289,0.6666666666666666,68.25396001577789,56.10589579091355,-0.5936357353388217,-0.9382725537731602,0.3894789891570696,2.5091463557048286,29.13654907333551,0.5799980163574219,-0.029611912916017502,0.85649929046631,-0.4035127278101456,2.1165113087427656,0.22649328132808222,1.4865052996045378,-1.2561839105960644,83.72096461786397,17.901614295630324,0.6300060091382277,7,-0.6399993896484375,-1.1099987030029297,0.6424999237060547,2.5550003051757812,-2.0400009155273438,4,-0.06553520552304426,-1.4642883904061224,38.04999923706055,1.8461640036973186,37.47000122070313,-1.5,38.0,-0.06553520552304426
6029,2023-07-31,38.59000015258789,38.790000915527344,38.099998474121094,38.5099983215332,428644.0,0.007571825621519368,1.8749900659620122,0.2500059604701619,69.89245018335157,58.95922200664298,-0.6581223318784595,-1.2705764777334494,0.044790408987552155,2.1621582496535297,28.36542504352592,0.69000244140625,0.05350166309263926,1.132000160217288,-0.17530003248031534,2.4393003529148913,0.4783500638684899,1.7856502565660861,-1.399566526616539,87.26109542576398,18.237514228536057,0.653650096348801,7,-0.5849990844726562,-1.2849998474121094,0.35249900817871094,2.2649993896484375,-2.770000457763672,0,-0.06478362244402192,-1.7619073569482289,38.29999923706055,-1.4642883904061224,38.04999923706055,1.8461640036973186,37.47000122070313,-0.06478362244402192
6030,2023-08-01,38.43999862670898,38.9900016784668,38.33000183105469,38.52999877929688,268089.0,-0.003887056887426632,-3.2581494653163188,-1.1249761586879519,62.469704135016045,60.43435249053096,-0.4364417558146343,-1.1338137094861267,0.14851692140491934,2.253881432926555,27.504946166736005,0.6599998474121094,0.20044006962397276,0.953498649597158,-0.415038312560128,2.322035611754444,0.26923016851851145,1.6377671306758046,-1.0576169259909065,68.92638929298755,2.8122741898794743,0.6842684810786445,8,-0.33499717712401633,-1.0349979400634695,0.452500343322761,2.415000915527351,-1.8400001525878835,1,-0.0533298467819443,1.8749900659620122,38.59000015258789,-1.7619073569482289,38.29999923706055,-1.4642883904061224,38.04999923706055,-0.0533298467819443
6031,2023-08-02,38.40999984741211,38.65999984741211,38.060001373291016,38.08000183105469,284273.0,-0.0007804053165606506,-2.2432443578402563,-3.666638409697213,64.01985534450095,62.2820700667545,-0.3473414166072928,-1.0198506077387677,0.15414935081467718,2.2301049632500067,25.38896455797114,0.5999984741210938,0.3965480036079043,0.8369998931884766,-0.5355895995173654,2.2095893858943185,0.15070514683555558,1.5232946395413975,-0.8025513498092138,60.273926073403835,-3.2625888996242693,0.6862947463529215,8,-0.30499839782714844,-1.0049991607666016,0.4824991226196289,2.4449996948242188,-1.9399986267089773,2,-0.04842490543453837,-3.2581494653163188,38.43999862670898,1.8749900659620122,38.59000015258789,-1.7619073569482289,38.29999923706055,-0.04842490543453837
6032,2023-08-03,38.18000030517578,38.27000045776367,38.02999877929688,38.22000122070313,219170.0,-0.005988012058058434,2.428610354223332,-0.12121562416916391,67.71649128427973,64.61636660021185,-0.11010909983689743,-0.6922404203106609,0.3730488326878998,2.431270698173023,22.982503944576756,0.38000106811522727,0.480162149890738,0.5225004196166978,-0.7754143850977755,1.820415224331171,-0.1264569827405353,1.171457821973931,-0.3789943622519374,23.58487510481407,-40.95337804872318,0.6489574023572364,8,-0.07499885559082031,-0.7749996185302734,0.6424989700317383,2.674999237060547,-1.5800018310546875,3,-0.0466212353344474,-2.2432443578402563,38.40999984741211,-3.2581494653163188,38.43999862670898,1.8749900659620122,38.59000015258789,-0.0466212353344474
6033,2023-08-04,37.81999969482422,38.34000015258789,37.63999938964844,38.15999984741211,272340.0,-0.009429036340336538,1.0,8.499809269500684,63.70370091288938,66.11441737059911,0.2512280622377503,-0.2514067668043225,0.7081882582987475,2.742008493606619,20.388844912125286,0.7000007629394531,0.5184463265920769,0.10299987792969034,-1.102392918761396,1.3083926746207766,-0.4996965204158528,0.7056962762752335,1.1700019836425781,13.333333333333334,-54.83375890248323,0.6026963983455437,8,0.2850017547607422,-0.41499900817871094,0.9124994277954102,3.0349998474121094,-1.279998779296875,4,-0.03966155505298108,2.428610354223332,38.18000030517578,-2.2432443578402563,38.40999984741211,-3.2581494653163188,38.43999862670898,-0.03966155505298108
6034,2023-08-07,37.33000183105469,37.93999862670898,37.18999862670898,37.77999877929688,289142.0,-0.012956051499825594,-1.0547850715382687,1.3235198420267462,44.94386718000765,63.42084389511155,0.7302278101316446,0.30461470045071337,1.172276598023295,3.20063043999523,17.917215998374267,0.75,0.5368199671081229,-0.4189981460571275,-1.5406671857445389,0.7026708936302839,-0.9798326659008367,0.14183637378658176,1.6329998016357408,7.777942610096579,-54.03422411025682,0.5608345198437059,8,0.7599983215332031,0.07499885559082031,1.2299976348876953,3.5249977111816406,-0.9200019836425781,0,-0.028663366114044853,1.0,37.81999969482422,2.428610354223332,38.18000030517578,-2.2432443578402563,38.40999984741211,-0.028663366114044853
6035,2023-08-08,37.0099983215332,37.45000076293945,36.97999954223633,37.2599983215332,195782.0,-0.008572287538846979,-2.032289820830872,0.5555593231833353,39.52254615070158,60.816354799392755,1.000214559219792,0.680787116280527,1.4576046272245406,3.4731872295852426,15.916604049151509,0.470001220703125,0.5566292204354113,-0.7525014877319336,-1.8286126916542713,0.32360971619040413,-1.2905570896931025,-0.21444588577076473,1.8820831909179674,1.7856413004482268,-55.03599954942678,0.5380556019611694,8,0.9750022888183594,0.3950023651123047,1.5350008010864258,3.845001220703125,-0.9599990844726562,1,-0.03215343638685386,-1.0547850715382687,37.33000183105469,1.0,37.81999969482422,2.428610354223332,38.18000030517578,-0.03215343638685386
6036,2023-08-09,36.959999084472656,37.36999893188477,36.95000076293945,37.150001525878906,206459.0,-0.0013509656667953784,-3.0000000000000675,0.760009765625,34.55053561114957,57.23034564640825,1.084286374153855,0.7329221579898686,1.4635729748993072,3.4810348486874716,14.792208376184318,0.4199981689453196,0.5594351164100289,-0.7800006866455078,-1.9048584733141283,0.34485710002311265,-1.3424295799798145,-0.21757179331120113,1.8173575097656212,0.7193040232724079,-51.02760471425483,0.5624288933343096,8,1.0100021362304688,0.44500160217285156,1.5700006484985352,3.895000457763672,-0.9199981689453125,2,-0.009740276495374789,-2.032289820830872,37.0099983215332,-1.0547850715382687,37.33000183105469,1.0,37.81999969482422,-0.009740276495374789
6037,2023-08-10,37.0,37.08000183105469,36.22999954223633,36.86999893188477,337202.0,0.0010822758798212373,4.86198913486708,-0.6842073562479549,36.07955376717556,53.65541161878578,0.9830589391246889,0.7071234783301676,1.3694268108289833,3.393098509334564,13.89137825338384,0.8500022888183594,0.47058811619551477,-0.7259998321533203,-1.8815154585976472,0.4295157942910066,-1.3037576453754838,-0.14824201893115685,1.6311681277343695,36.49290213406036,-11.787277305328473,0.5777578132221619,8,0.6100006103515625,0.4050006866455078,1.0100011825561523,3.030000686645508,-0.5,3,-0.014324291332347805,-3.0000000000000675,36.959999084472656,-2.032289820830872,37.0099983215332,-1.0547850715382687,37.33000183105469,-0.014324291332347805
6038,2023-08-11,37.16999816894531,37.36000061035156,36.459999084472656,36.599998474121094,419650.0,0.0045945451066300436,-1.1176544506377288,4.384577012236514,39.99997880722839,50.33402591032764,0.7106453735320599,0.5943770129008143,1.1297011435344757,3.1695992641633737,12.697187058531112,0.9000015258789062,0.44360870612678127,-0.5730014801025405,-1.6820858136691967,0.5360828534641158,-1.1275436468858686,-0.018459313319212356,1.2210531002392528,54.970709355606054,8.643833451262068,0.5545421667833286,8,0.44000244140625,0.2350025177001953,0.7000017166137695,2.660001754760742,-1.1399993896484304,4,-0.015334940083490234,4.86198913486708,37.0,-3.0000000000000675,36.959999084472656,-2.032289820830872,37.0099983215332,-0.015334940083490234
6039,2023-08-14,36.68999862670898,37.13999938964844,36.66999816894531,37.060001373291016,279610.0,-0.012913628353023787,-1.2926684034238929,-0.6491279731231134,33.501231369707696,47.11530671418227,0.9977060303957757,1.1307768618706078,1.5332802459370285,3.5918053519085547,11.24029764291703,0.5,0.33029321991249105,-1.0520009994506907,-2.165036135397038,0.06103413649565681,-1.6085185674238645,-0.49548343147751694,1.4849474697807636,37.70480526302566,-7.8918189674857615,0.5565175679731732,8,0.7550010681152415,0.9200019836425852,0.985001564025886,2.865001678466804,-0.9999999999999929,0,-0.004088245211119723,-1.1176544506377288,37.16999816894531,4.86198913486708,37.0,-3.0000000000000675,36.959999084472656,-0.004088245211119723
6040,2023-08-15,36.16999816894531,36.88999938964844,36.11000061035156,36.75,229908.0,-0.014172812134834012,-1.2285776566757494,1.5675608800544063,33.58581625870576,43.73374681576059,1.2983832471561172,1.6138045911803403,1.963117028456871,4.044015024379306,11.06771244962574,0.779998779296875,0.16268986123301943,-1.4960014343261747,-2.8128948020073565,-0.1791080666449929,-2.154448118166762,-0.8375547504855874,1.8104532721190907,4.761717342666208,-42.17193054745672,0.6584466838405896,8,1.055002212524414,1.3800029754638672,1.5050020217895508,3.3850021362304688,-0.4699974060058594,1,0.006635379889868398,-1.2926684034238929,36.68999862670898,-1.1176544506377288,37.16999816894531,4.86198913486708,37.0,0.006635379889868398
6041,2023-08-16,35.959999084472656,36.38000106811523,35.959999084472656,36.31999969482422,252610.0,-0.005805891487518977,-1.3333403975755127,0.6206887479940018,20.89136401454897,38.53095489690162,1.2564289667817903,1.7696167427508414,2.072850414675983,4.205550239813718,11.497685886809524,0.420001983642571,-0.06348066521442775,-1.6140005111694364,-3.133050804087084,-0.09495021825178895,-2.3735256576282637,-0.8544753647106091,1.7959982569062092,0.0,-41.10048722968058,0.759525146458825,8,1.1900005340576172,1.5150012969970703,1.6875009536743164,3.575000762939453,-0.8400001525878835,2,0.002502785174617772,-1.2285776566757494,36.16999816894531,-1.2926684034238929,36.68999862670898,-1.1176544506377288,37.16999816894531,0.002502785174617772
6042,2023-08-17,35.70000076293945,35.970001220703125,35.630001068115234,35.79999923706055,322942.0,-0.007230209347960481,-1.833359824522364,0.2777730682829653,13.888894775769884,32.99597643722167,1.2601638557769732,1.943382614334837,2.2381330232623498,4.404382839575064,12.61496470318627,0.3400001525878906,-0.25326952438302897,-1.7559988021850614,-3.4702047264981246,-0.04179287787199826,-2.613101764341593,-0.8988958400285298,1.8045568224725415,4.0462262049926245,-30.355089039940754,0.8571029621565303,8,1.0849990844726562,1.6100006103515625,1.9474992752075195,3.8349990844726562,-0.3500022888183594,3,0.009523813594448205,-1.3333403975755127,35.959999084472656,-1.2285776566757494,36.16999816894531,-1.2926684034238929,36.68999862670898,0.009523813594448205
6043,2023-08-18,35.2599983215332,35.72999954223633,35.169998168945305,35.58000183105469,364478.0,-0.012324998095322726,-1.2399884034087523,3.200083924620432,5.599975585937486,28.624432926769433,1.4514801347698807,2.2863853373579985,2.605045782190537,4.782115685468597,13.93550748275354,0.5600013732910227,-0.47813803849763303,-2.0600011825561495,-4.013988168496887,-0.106014196615412,-3.0369946755265147,-1.0830076895857843,1.9446302211113107,4.568532833486008,-22.19022281665686,0.9769934929703675,8,1.0500011444091797,1.8200016021728516,2.342501640319824,4.275001525878906,-0.039997100830078125,4,0.03516737769410305,-1.833359824522364,35.70000076293945,-1.3333403975755127,35.959999084472656,-1.2285776566757494,36.16999816894531,0.03516737769410305
6044,2023-08-21,34.84999847412109,35.29999923706055,34.81999969482422,35.220001220703125,273424.0,-0.011627903202755752,-1.2325544259328258,1.1562459022256353,5.236887091572754,24.8149152535329,1.6457661525950584,2.5897356185625497,2.9434219173296654,5.129065087009877,15.361143391333032,0.4799995422363281,-0.7323454248096795,-2.3180009841919045,-4.539888960950634,-0.09611300743317486,-3.4289449725712657,-1.2070569958125432,1.9883966012575698,1.4492166048080188,-19.15044485139894,1.1109439883793637,8,1.2450008392334055,2.055002212524421,2.652501106262214,4.595001220703132,-0.01999664306639204,0,0.03385940765684792,-1.2399884034087523,35.2599983215332,-1.833359824522364,35.70000076293945,-1.3333403975755127,35.959999084472656,0.03385940765684792
6045,2023-08-22,35.2599983215332,35.36999893188477,34.86999893188477,34.939998626708984,213946.0,0.011764702019042339,-1.1739173701757095,-0.8648576200589562,14.12298446662021,22.54518734858519,1.0744088976171398,2.070070255057473,2.446710260713843,4.653447684794557,16.844598910606607,0.5200004577636861,-0.9570757213373966,-1.7710010528564482,-4.111608141792495,0.5696060360795983,-2.941304597324475,-0.6006975083884214,1.174717677734563,28.20501534436184,12.102402012443441,1.1703035444680232,8,0.8300018310546875,1.6450023651123047,2.100001335144043,3.8900012969970703,-0.4799995422363281,1,0.01219513118675275,-1.2325544259328258,34.84999847412109,-1.2399884034087523,35.2599983215332,-1.833359824522364,35.70000076293945,0.01219513118675275
6046,2023-08-23,35.7599983215332,35.7599983215332,35.22999954223633,35.38999938964844,305819.0,0.014180375036905613,1.8648665367603847,1.1562477648236893,24.03431263000472,21.206827222232874,0.4316840680993863,1.512962970368605,1.8598297213534423,4.096777616449714,17.38903781719075,0.529998779296875,-1.058265030171036,-1.1855009078979464,-3.5828289335496137,1.211827117753721,-2.3841649207237836,0.013163104927890856,0.3517744168458563,81.73890256280973,63.83228050854702,1.1986640128258343,8,0.3300018310546875,1.1450023651123047,1.5750007629394531,2.6650009155273438,-0.779998779296875,2,-0.0016777841557565898,-1.1739173701757095,35.2599983215332,-1.2325544259328258,34.84999847412109,-1.2399884034087523,35.2599983215332,-0.0016777841557565898
6047,2023-08-24,35.86999893188477,36.25,35.75,35.79999923706055,369371.0,0.00307607985219982,-4.882416300152589,0.18918891053995507,27.891147047502244,19.86140147115219,0.16152185694267018,1.297807538437688,1.6724292996422676,3.934163047390264,18.07658805450639,0.5,-1.1162649387806738,-0.9665002822875906,-3.350582294912222,1.4175817303370408,-2.1585412885999062,0.22554072402472514,-1.049999237060554,73.42650440424094,52.67181985021048,1.1920410063123155,8,0.1100006103515554,1.035001754760735,1.5550003051757741,2.4450016021728445,-0.9099998474121165,3,-0.02090883809124755,1.8648665367603847,35.7599983215332,-1.1739173701757095,35.2599983215332,-1.2325544259328258,34.84999847412109,-0.02090883809124755
6048,2023-08-25,35.790000915527344,36.099998474121094,35.7400016784668,35.77000045776367,185074.0,-0.002230220762184598,-8.000143054694579,0.28572207084465767,30.749988555908345,19.555707825174487,0.028140546297883873,1.2438964541529884,1.6696006864412851,3.9565559859963173,19.260117673699035,0.3599967956542969,-1.1614573121927805,-0.9209983825683565,-3.2441811017678788,1.4021843366311657,-2.0825897421681177,0.2405929770314046,-0.9414012145996082,67.83223871996927,43.55916583925803,1.16159135959976,8,0.06499862670898438,1.114999771118164,1.857499122619629,2.5249996185302734,-1.4099998474121094,4,-0.01229400475414233,-4.882416300152589,35.86999893188477,1.8648665367603847,35.7599983215332,-1.1739173701757095,35.2599983215332,-0.01229400475414233
6049,2023-08-28,36.09000015258789,36.36999893188477,35.86000061035156,36.18999862670898,170887.0,0.008382208141559211,1.2173884198828675,-4.999809269501839,38.44222165140155,20.095308424362905,-0.4089213509023537,0.7873691810302645,1.3111197008559259,3.6031451312255527,20.758954880372382,0.579998016357429,-1.2182868874669524,-0.49599914550780966,-2.6568513640733613,1.664853073057742,-1.5764252547905855,0.5844269637749662,-1.2133724456787078,81.3334147135412,51.97623283949965,1.0804261092827767,8,-0.48999977111816406,0.8150005340576172,1.5399999618530273,2.2250003814697266,-1.8800010681152344,0,-0.024106370967204915,-8.000143054694579,35.790000915527344,-4.882416300152589,35.86999893188477,1.8648665367603847,35.7599983215332,-0.024106370967204915
6050,2023-08-29,36.38999938964844,36.47999954223633,36.09000015258789,36.22999954223633,215785.0,0.00831253077839178,1.2941130271853156,-1.6000228885329588,43.2624081495724,22.580979994921066,-0.7536901340763436,0.343527404745835,0.9620112246653676,3.2531719031665034,22.053608578452568,0.3899993896484375,-1.3066592126299312,-0.09349994659423544,-2.070742502052333,1.8837426088638622,-1.0821212243232807,0.8951213311348099,-1.4536368337402337,92.79998779296875,57.349191796904606,0.9886212777290487,8,-0.7399997711181641,0.5150012969970703,1.1700000762939453,1.9250011444091797,-2.470001220703132,1,-0.04286885366196247,1.2173884198828675,36.09000015258789,-8.000143054694579,35.790000915527344,-4.882416300152589,35.86999893188477,-0.04286885366196247
6051,2023-08-30,36.54999923706055,36.72999954223633,36.29999923706055,36.43000030517578,190205.0,0.004396808191692969,-1.2631531395874116,0.7499940395298381,44.82757108719009,26.018610696189977,-0.9177035089964889,0.03903772748628853,0.7666440418330325,3.0405873129967844,23.37372718956616,0.43000030517578125,-1.3269018590032573,0.15949993133544638,-1.5990943930007688,1.9180942556716616,-0.7197972308326612,1.038797093503554,-1.521018461972659,81.81811175931135,44.57830387164483,0.8792971621681084,8,-0.7749996185302734,0.35500144958496094,0.8375005722045898,1.7650012969970703,-2.329998016357422,2,-0.04842682612066784,1.2941130271853156,36.38999938964844,1.2173884198828675,36.09000015258789,-8.000143054694579,35.790000915527344,-0.04842682612066784
6052,2023-08-31,36.400001525878906,36.84000015258789,36.400001525878906,36.59000015258789,866199.0,-0.004103904632357658,-3.6315979681570862,-1.5833359824522364,41.10857189172241,29.964010285721635,-0.7352923294085869,0.05148461084246492,0.8913750027963374,3.1351571555320845,24.65565044065138,0.4399986267089844,-1.3155218349365825,0.09850215911865234,-1.4458909712916963,1.642895289529001,-0.6736944060865184,0.8706987243238231,-1.234939249419142,60.000069358228316,23.970248937082246,0.7721965652051739,8,-0.5700016021728516,0.5049991607666016,0.9724979400634766,1.914999008178711,-2.0600013732910156,3,-0.03901104187133109,-1.2631531395874116,36.54999923706055,1.2941130271853156,36.38999938964844,1.2173884198828675,36.09000015258789,-0.03901104187133109
6053,2023-09-01,36.31999969482422,36.54999923706055,36.13000106811523,36.45000076293945,251730.0,-0.0021978524093689833,1.5454587490030138,0.6842210934206036,45.29263025067352,34.41464841451061,-0.5465973733399139,0.014069683869571747,0.9424028650725447,3.1561484551666155,25.577530637484912,0.4199981689453196,-1.2405751340925093,0.09350032806396769,-1.276206685308388,1.4632073414363234,-0.5913531786222066,0.778353834750142,-0.9874436307516419,46.938704014386865,10.661370872800497,0.6848535066861765,9,-0.4650001525878906,0.5850009918212891,1.0375003814697266,1.9400005340576172,-2.8100013732910227,4,-0.03744495104016665,-3.6315979681570862,36.400001525878906,-1.2631531395874116,36.54999923706055,1.2941130271853156,36.38999938964844,-0.03744495104016665
6054,2023-09-04,36.2599983215332,36.61000061035156,36.20000076293945,36.22999954223633,124394.0,-0.0016520202036115483,-8.111478467277044,-0.23075794477537487,51.29683313930031,38.5450760448084,-0.2967616194251548,-0.01075235564177035,0.974714760631727,3.138467821491375,25.923621682089937,0.4099998474121094,-1.1113352188728527,0.08699913024902628,-1.1810388322023044,1.355037092700357,-0.5470198509766391,0.7210181114746916,-0.7766978486090963,22.666422526041664,-16.87049262322784,0.6340189812256659,9,-0.22499847412109375,0.6450023651123047,1.1650018692016602,2.000001907348633,-2.019996643066399,0,-0.051847692786613386,1.5454587490030138,36.31999969482422,-3.6315979681570862,36.400001525878906,-1.2631531395874116,36.54999923706055,-0.051847692786613386
6055,2023-09-05,35.81999969482422,36.38999938964844,35.81999969482422,36.38999938964844,160492.0,-0.012134546251417966,1.0,-19.000762970498474,48.10811479567642,41.21994295210526,0.25817705171555616,0.3536555776101622,1.3719911634428428,3.4915293387249307,26.21795383209782,0.5699996948242188,-0.905236004578903,-0.29349956512451314,-1.5066605139137295,0.9196613836647032,-0.9000800395191249,0.3130809092700986,-0.20102925393373283,0.0,-42.69824732508221,0.6065804743946096,9,0.470001220703125,1.085000991821289,1.835000991821289,2.440000534057617,-1.9300003051757741,1,-0.044946974429600495,-8.111478467277044,36.2599983215332,1.5454587490030138,36.31999969482422,-3.6315979681570862,36.400001525878906,-0.044946974429600495
6056,2023-09-06,36.599998474121094,36.81999969482422,35.560001373291016,35.79999923706055,251023.0,0.02177551049531634,1.032252606449906,-1.403508184872375,60.66348654504819,44.86131400738814,-0.4359856181159074,-0.47926875644034794,0.5493934942277008,2.6231370193782553,26.223777965136623,1.2599983215332031,-0.6172760752087072,0.5044992446899386,-0.665700655184807,1.6746991445646842,-0.08060070524743423,1.0895991946273114,0.24000167846679688,81.24985098824595,32.27182462592072,0.585099949937372,9,-0.3999977111816406,0.1400012969970703,1.1550025939941406,1.5600013732910156,-2.9899978637695384,2,-0.07322405510674401,1.0,35.81999969482422,-8.111478467277044,36.2599983215332,1.5454587490030138,36.31999969482422,-0.07322405510674401
6057,2023-09-07,36.47000122070313,36.61999893188477,36.27999877929688,36.47000122070313,230830.0,-0.0035518376731594747,1.2667022710510922,0.0,65.473213649814,48.71945012893321,-0.23683308409221127,-0.4121443995961869,0.6479428492877162,2.665163162771371,25.415261919139077,0.3400001525878906,-0.3719391387479334,0.4010019302368235,-0.7052085036434761,1.5072123641171231,-0.15210328670332274,0.9541071471769698,0.34999847412108664,72.22230632059905,16.89863369415916,0.5531052169401491,9,-0.270000457763679,0.10999870300292258,1.2849998474121023,1.6899986267089773,-3.3600006103515767,3,-0.06169454139537389,1.032252606449906,36.599998474121094,1.0,35.81999969482422,-8.111478467277044,36.2599983215332,-0.06169454139537389
6058,2023-09-08,36.599998474121094,36.88999938964844,36.45000076293945,36.5099983215332,249717.0,0.0035644981921241214,-3.1905575033152282,100.0,74.10475209651322,52.68195351172339,-0.2680359560285055,-0.6187581667876856,0.4734975735039484,2.440830448675385,24.913149350837156,0.4399986267089844,-0.19238888025962098,0.5594991683959947,-0.4526479874482163,1.5716463242402057,0.05342559047388562,1.0655727463181037,-1.0399971008300781,78.1953873644418,15.393661991012962,0.5060735779221066,9,-0.3749980926513672,-0.019998550415039062,1.1550025939941406,1.5600013732910156,-3.6499977111816477,4,-0.061748590594373653,1.2667022710510922,36.47000122070313,1.032252606449906,36.599998474121094,1.0,35.81999969482422,-0.061748590594373653
6059,2023-09-11,36.540000915527344,36.93000030517578,36.540000915527344,36.72999954223633,182137.0,-0.0016392776255488295,-3.105286405525328,-2.1110922731318613,69.51231000582675,55.59860927352943,-0.1536509820354297,-0.6014087806390762,0.48775595900296764,2.415085566639277,24.360070832217566,0.3899993896484375,-0.0414202575359397,0.5070014953613295,-0.48694082889096535,1.5009438196136244,0.010030333235178546,1.0039726574874805,-0.9533995819091814,71.53286907224819,4.174996437498265,0.4969711621261488,9,-0.2950000762939453,-0.1600017547607422,1.2150001525878906,1.6199989318847656,-3.720001220703125,0,-0.08292289321499646,-3.1905575033152282,36.599998474121094,1.2667022710510922,36.47000122070313,1.032252606449906,36.599998474121094,-0.08292289321499646
6060,2023-09-12,36.40999984741211,36.59000015258789,36.29999923706055,36.310001373291016,195698.0,-0.0035577740793102386,-3.83323796808443,-0.5263115626317586,61.16845560513662,57.41426310885683,-0.02292533800765284,-0.47695943994105505,0.5834265034988988,2.458835465601368,23.30751357400242,0.29000091552734375,0.09639395782374294,0.3650003433227553,-0.6416205813458902,1.3716212679914008,-0.13831011901156387,0.8683108056570745,-0.7696625549316423,62.043732614573265,-3.350660101810213,0.5033104623343228,9,-0.16499900817871094,-0.27499961853027344,1.3375005722045898,1.75,-3.6699981689453054,1,-0.05959896122052688,-3.105286405525328,36.540000915527344,-3.1905575033152282,36.599998474121094,1.2667022710510922,36.47000122070313,-0.05959896122052688
6061,2023-09-13,36.04999923706055,36.38999938964844,35.900001525878906,36.29999923706055,250358.0,-0.009887410377925288,1.279058214013236,-2.5000381475547417,52.84811654667216,58.71865695940679,0.28909275503610843,-0.11580807048162,0.9425686124939006,2.7334480244022004,22.259714484379465,0.5099983215332031,0.1714667179862417,0.000499725341796875,-1.0053256160967763,1.00632506678037,-0.5024129453774862,0.5034123960610799,-0.35807542407226833,14.562901839945482,-47.75765655971733,0.5029126707192857,9,0.19500160217285156,0.04500007629394531,1.6450014114379883,2.1100006103515625,-3.1100006103515625,2,-0.05991677928224626,-3.83323796808443,36.40999984741211,-3.105286405525328,36.540000915527344,-3.1905575033152282,36.599998474121094,-0.05991677928224626
6062,2023-09-14,36.040000915527344,36.099998474121094,35.560001373291016,35.9900016784668,242124.0,-0.00027734595685990904,5.353118057581401,-0.1999969482421875,54.04532222581611,59.6911782899782,0.27117126605400443,-0.08330273821364642,0.9576997115993251,2.6593686693442464,20.998315107489162,0.5399971008300781,0.2044338987805645,-0.02649860382079794,-1.0188549464161127,0.9658577387745169,-0.5226767751184553,0.46967956747685946,0.8899993896484375,35.03649025302322,-25.488601163407353,0.49617817129765646,9,0.2049999237060547,0.049999237060546875,1.6475000381469727,2.1199989318847656,-2.8700027465820384,3,-0.0674250899957346,1.279058214013236,36.04999923706055,-3.83323796808443,36.40999984741211,-3.105286405525328,36.540000915527344,-0.0674250899957346
6063,2023-09-15,36.5,36.88000106811523,36.31999969482422,36.31999969482422,590634.0,0.012763570277116054,-5.222226931716956,3.600061036087587,56.307712171274666,60.24794262686423,-0.17948433014040432,-0.4697238313306187,0.5037711717273439,2.115676161515921,18.78847249465787,0.8400001525878835,0.22921494709383694,0.3715003967285142,-0.5618874396578946,1.304888233114923,-0.09519352146469373,0.8381943149217221,0.4026003265380851,68.61309193984468,10.277276646525294,0.4666939181932047,9,-0.25499916076660156,-0.4099998474121094,1.0075006484985352,1.6599998474121094,-3.3600006103515554,4,-0.09287669560680667,5.353118057581401,36.040000915527344,1.279058214013236,36.04999923706055,-3.83323796808443,36.40999984741211,-0.09287669560680667
6064,2023-09-18,36.02999877929688,36.63000106811523,35.93000030517578,36.63000106811523,135778.0,-0.012876745772688158,1.333326975528842,-3.333340397575473,44.73681862291285,59.87335416322384,0.2843644120629065,0.09825006484194887,0.9725724467021095,2.5079815173991804,16.362780411257507,0.700000762939446,0.27394761241307464,-0.15750083923339275,-0.8747732005353015,0.559771522068516,-0.5161370198843471,0.20113534141756162,0.8500022888183452,35.6058723232097,-17.611592307816757,0.35863618065095476,9,0.21500205993651633,-0.04999923706055398,1.477501869201653,2.1300010681152273,-3.4499969482421875,0,-0.08548426646428942,-5.222226931716956,36.5,5.353118057581401,36.040000915527344,1.279058214013236,36.04999923706055,-0.08548426646428942
6065,2023-09-19,35.689998626708984,36.0099983215332,35.599998474121094,35.9900016784668,164423.0,-0.009436585181991863,1.4117897854770667,0.5000031789022733,38.05551670205862,57.361357514002776,0.6749643444737785,0.49763026438311897,1.3057850873642707,2.767679642698184,14.099788508621664,0.43000030517578836,0.2915736288952573,-0.5190010070800781,-1.1383014373918385,0.10029942323168228,-0.8286512222359619,-0.20935079192419437,1.190002441406243,9.848279050949392,-38.10930690194237,0.3096502151558802,9,0.5550022125244141,0.18500137329101562,1.8375015258789062,2.470001220703125,-3.520000457763679,1,-0.08041465515039192,1.333326975528842,36.02999877929688,-5.222226931716956,36.5,5.353118057581401,36.040000915527344,-0.08041465515039192
6066,2023-09-20,35.70000076293945,35.93000030517578,35.56999969482422,35.72999954223633,203542.0,0.0002802503954983937,-1.482754991976007,0.09999491378871879,39.8843682091956,54.51815246504517,0.5854368277467898,0.5089994628447272,1.2673723730056565,2.6675171291728645,12.517649565838534,0.3600006103515625,0.28424372684565213,-0.5059989929199205,-1.134962977487092,0.12296499164725105,-0.8204809852035027,-0.19151700063633825,1.1536003112792912,10.60601681935098,-34.348246850461734,0.3144819922835849,9,0.5450000762939453,0.17499923706054688,1.6875,2.4599990844726562,-3.5100021362304688,2,-0.0829131378491581,1.4117897854770667,35.689998626708984,1.333326975528842,36.02999877929688,-5.222226931716956,36.5,-0.0829131378491581
6067,2023-09-21,35.11999893188477,35.650001525878906,35.11999893188477,35.36000061035156,291723.0,-0.016246549542284217,-3.4166573948980803,8.000381485249001,34.84845711687534,50.15634191175208,1.0658922422743444,1.0855910526399768,1.8158291535817384,3.159617103162226,11.9383982321538,0.5800018310546804,0.3100559906681326,-1.0485008239745994,-1.8322107302811332,-0.2647909176680656,-1.4403557771278699,-0.656645870821329,1.7077301483154201,0.0,-42.85660036087994,0.3918549531532669,9,0.9050006866455007,0.7550010681152273,2.1925010681152273,3.0400009155273366,-3.349998474121101,3,-0.06207290351585426,-1.482754991976007,35.70000076293945,1.4117897854770667,35.689998626708984,1.333326975528842,36.02999877929688,-0.06207290351585426
6068,2023-09-22,35.349998474121094,35.5,34.740001678466804,34.860000610351555,203413.0,0.006548962107954637,-1.0821993687423133,-2.041643487244785,38.9830351922545,46.7642002657996,0.715137808190704,0.865301951142321,1.5708137511489468,2.884793000816323,11.463965470276134,0.759998321533196,0.21507093442416192,-0.7965011596679688,-1.6468210561968917,0.053818736860954175,-1.2216611079324267,-0.37134121140351084,1.4094214001464849,32.27497315582525,-12.592932938096077,0.42515994826446013,9,0.4600028991699219,0.4850025177001953,1.6975021362304688,2.7150020599365234,-3.1399993896484375,4,-0.061669035340177314,-3.4166573948980803,35.11999893188477,-1.482754991976007,35.70000076293945,1.4117897854770667,35.689998626708984,-0.061669035340177314
6069,2023-09-25,35.220001220703125,35.4900016784668,34.939998626708984,35.09999847412109,277415.0,-0.0036774330701353497,-1.5,0.2449046321525995,42.1466005184803,44.65066081172668,0.7132030364326951,0.9768634787305359,1.6878436094951184,2.962527520394346,11.442894382129905,0.5500030517578125,0.09867221270109638,-0.8829984664916992,-1.8291063786140214,0.06310944563062293,-1.3560524225528567,-0.4099445104305417,1.4182535618164067,37.795339448879574,-12.22144600868053,0.47305395606116024,9,0.5900001525878906,0.6149997711181641,1.4749984741210938,2.5999984741210938,-2.990001678466797,0,-0.05905740371843049,-1.0821993687423133,35.349998474121094,-3.4166573948980803,35.11999893188477,-1.482754991976007,35.70000076293945,-0.05905740371843049
6070,2023-09-26,34.830001831054695,35.09999847412109,34.65999984741211,35.009998321533196,240888.0,-0.011073236119571117,1.444458573078651,-1.4999364231671906,24.19824456821523,41.46734170300924,0.9560489808092143,1.3112266922310738,2.028483269574913,3.296827066614391,11.719365754712957,0.5600013732910156,-0.08190179543811382,-1.194997978210445,-2.2873923503119045,-0.10260360610898545,-1.7411951642611783,-0.6488007921597116,1.6943577652216746,13.385978139089778,-31.330056065201553,0.546197186050731,9,0.9399986267089773,0.9649982452392507,1.6699981689453054,2.6399974822997976,-2.880001068115245,1,-0.06459947980806258,-1.5,35.220001220703125,-1.0821993687423133,35.349998474121094,-3.4166573948980803,35.11999893188477,-0.06459947980806258
6071,2023-09-27,34.779998779296875,34.990001678466804,34.669998168945305,34.81999969482422,265161.0,-0.0014356316143869785,-1.4615452331347498,0.22223164141148305,24.776071474933175,38.21520273068892,0.9017902152439916,1.2878557633023604,2.0239816702393796,3.298417313783567,12.440496058570089,0.3200035095214986,-0.24399542375941508,-1.156501007080081,-2.351759537965407,0.03875752380524489,-1.754130272522744,-0.558871741637418,1.595212037070354,12.121083680444508,-27.91285701586117,0.5976292654426623,9,0.9900016784667969,1.0150012969970703,1.7175016403198242,2.635000228881836,-2.289997100830071,2,-0.07504314841739435,1.444458573078651,34.830001831054695,-1.5,35.220001220703125,-1.0821993687423133,35.349998474121094,-0.07504314841739435
6072,2023-09-28,34.97999954223633,34.97999954223633,34.52000045776367,34.72999954223633,231184.0,0.005750453420329205,2.67999267578125,-6.249856952126645,26.315818826523852,34.88277013682771,0.5985608410563046,1.0287626202042048,1.7622945863586992,3.0470028076840947,13.445206548052596,0.45999908447265625,-0.36504597793158666,-0.8855001449584989,-2.1324157173504474,0.36141542743344957,-1.5089579311544767,-0.26204235876252113,1.2579943966144924,46.938704014386865,11.24729575764983,0.6234577861959757,9,0.595001220703125,0.7450008392333984,1.517500877380371,2.434999465942383,-1.7700004577636719,3,-0.07975988999538375,-1.4615452331347498,34.779998779296875,1.444458573078651,34.830001831054695,-1.5,35.220001220703125,-0.07975988999538375
6073,2023-09-29,34.959999084472656,35.54999923706055,34.959999084472656,35.20000076293945,330314.0,-0.0005717683826588216,-3.9166335532067076,-0.9600067138671875,26.627225613059252,32.87059313573287,0.4214603948438338,0.9925391337006317,1.721683570523254,3.013673856991929,13.719204903594745,0.5900001525878906,-0.439913722415298,-0.8375005722045898,-2.1276391705351827,0.452638026126003,-1.4825698713698827,-0.19243127303929697,1.1061955062694508,42.71836390032888,11.08310047431737,0.6450692991652948,9,0.30500030517578125,0.7650012969970703,1.4825010299682617,2.4549999237060547,-1.6599998474121023,4,-0.09124710269588676,2.67999267578125,34.97999954223633,-1.4615452331347498,34.779998779296875,1.444458573078651,34.830001831054695,-0.09124710269588676
6074,2023-10-02,34.380001068115234,35.27000045776367,34.330001831054695,35.139999389648445,199295.0,-0.016590332710135103,-1.1860514631193002,3.166637526821932,23.49872312283111,31.253171626929813,0.8300848169971786,1.5014511039326806,2.235982226190785,3.5340332973632584,14.37009971768221,0.9399986267089773,-0.5412329610657522,-1.3234987258911133,-2.7395608241224707,0.09256337234024414,-2.0315297750067884,-0.6154676767754381,1.5315741093290285,4.098306833637638,-22.711860054851073,0.7080310491156775,10,0.75,1.25,1.9999990463256836,3.0349979400634766,-1.3600006103515625,0,-0.06311814765052715,-3.9166335532067076,34.959999084472656,2.67999267578125,34.97999954223633,-1.4615452331347498,34.779998779296875,-0.06311814765052715
6075,2023-10-03,34.209999084472656,34.380001068115234,34.029998779296875,34.200000762939446,266142.0,-0.004944792855176572,1.0,-0.01315571528242293,24.725294878982936,29.568830145795072,0.858334093655543,1.6281263437214122,2.333408641748406,3.641365643354426,14.631016076636419,0.3500022888183594,-0.7047588368862208,-1.4130006790161147,-2.9765471476467837,0.15054578961455434,-2.1947739133314528,-0.6312274447007766,1.5117872914048576,11.842121774134855,-15.834931555391455,0.7817732343153363,10,0.6300010681152344,1.2700004577636719,2.042501449584961,3.065000534057617,-0.029998779296875,1,-0.05787780167275758,-1.1860514631193002,34.380001068115234,-3.9166335532067076,34.959999084472656,2.67999267578125,34.97999954223633,-0.05787780167275758
6076,2023-10-04,33.919998168945305,34.450000762939446,33.880001068115234,34.049999237060554,232111.0,-0.008477080481974597,-4.42869080273931,-13.00228920258661,22.95918863844689,28.24780031485858,0.9714465853243652,1.7993051060530192,2.5630538610491698,3.873719280218708,15.724818709795535,0.5699996948242116,-0.8075181750371243,-1.5690015792846737,-3.2359424443740465,0.09793928580469924,-2.40247201182936,-0.7355311467399872,1.5649379434109179,2.3950386038645295,-23.345176815633927,0.8334704325446879,10,0.7950019836425852,1.4850025177002024,2.3575019836425852,3.175001144409187,1.3700027465820384,2,-0.058077756849923556,1.0,34.209999084472656,-1.1860514631193002,34.380001068115234,-3.9166335532067076,34.959999084472656,-0.058077756849923556
6077,2023-10-05,34.220001220703125,34.59999847412109,33.889999389648445,33.959999084472656,212646.0,0.008844430069353093,-2.5499818802571648,-1.9999999999997813,19.680946042464782,26.103123742659726,0.5926798323862315,1.393542527232242,2.1862388407388096,3.512597718601839,16.774057511422278,0.709999084472642,-0.85743816708748,-1.156498527526857,-2.848190589244261,0.5351935341905474,-2.002344558385559,-0.31065249666815475,1.008145284574539,20.35931289688885,0.04048362402329886,0.8458460308587016,10,0.4949989318847656,1.1849994659423828,2.1199989318847656,2.684999465942383,0.06999969482421875,3,-0.05055521567865029,-4.42869080273931,33.919998168945305,1.0,34.209999084472656,-1.1860514631193002,34.380001068115234,-0.05055521567865029
6078,2023-10-06,34.34000015258789,34.61999893188477,34.150001525878906,34.279998779296875,265727.0,0.0035066898773856714,-1.9375216069619565,0.23077261656738754,25.22001581809411,24.22239210928348,0.35128772918470474,1.1547537903170166,1.9811791617033663,3.330280176474986,18.3314972430361,0.4699974060058665,-0.9242115033015992,-0.9234996795654311,-2.572464733570115,0.7254653744392527,-1.7479822065677695,-0.09901715256309274,0.6724430827437828,33.09347384598496,14.100765829141853,0.8244825270023411,10,0.375,1.0650005340576172,2.0275001525878906,2.565000534057617,0.25,4,-0.03290626275754627,-2.5499818802571648,34.220001220703125,-4.42869080273931,33.919998168945305,1.0,34.209999084472656,-0.03290626275754627
6079,2023-10-09,33.509998321533196,34.299999237060554,33.509998321533196,34.09999847412109,174660.0,-0.024170117279167957,-1.6779685125917787,-9.833110814419225,22.051343748410503,23.98384757374962,1.0205372115852427,1.8404787196133796,2.7053727568388624,4.0933027124554044,20.27320448063125,0.8300018310546946,-0.9445236448807321,-1.60200138092042,-3.312767540783014,0.10876477894217373,-2.4573844608517206,-0.7466183009891196,1.321254167043847,0.0,-19.31706515841417,0.8553830799312977,10,1.020000457763679,1.7100009918212962,2.870001792907722,3.395002365112312,1.3600006103515767,0,-0.0062667590268931095,-1.9375216069619565,34.34000015258789,-2.5499818802571648,34.220001220703125,-4.42869080273931,33.919998168945305,-0.0062667590268931095
6080,2023-10-10,34.240001678466804,34.439998626708984,33.61999893188477,33.759998321533196,274439.0,0.021784643196013365,-1.1578878682929494,-0.8135648013448662,34.199179594222954,25.03085958700404,0.22131465445303888,0.9903445073196835,1.8806980675139755,3.305473485011973,21.823983014204575,0.9300003051757884,-0.9893658735274471,-0.7634981155395408,-2.401343659962585,0.8743474288835031,-1.5824208877510628,0.055424656671981154,0.37999725341796875,65.7660320296932,43.47383683251496,0.8189227722115208,10,0.289997100830071,0.9799976348876882,2.2299985885620046,2.664999008178704,0.9099998474121023,1,-0.03563087502622342,-1.6779685125917787,33.509998321533196,-1.9375216069619565,34.34000015258789,-2.5499818802571648,34.220001220703125,-0.03563087502622342
6081,2023-10-11,33.889999389648445,34.540000915527344,33.889999389648445,34.169998168945305,221264.0,-0.01022202896206259,-3.6428882833789316,-0.5833267106412946,35.99092816829821,26.105871736090084,0.48253807017992045,1.2334684889987457,2.1309771472554004,3.6065239639984554,22.777537201423158,0.6500015258788991,-1.060463572174008,-1.005500411987299,-2.6376444800115237,0.6266436560369257,-1.821572445999415,-0.18942837797518308,-0.3800010681152486,34.23431163653944,8.745470716057302,0.816072034012114,10,0.6399993896484304,1.3299999237060476,2.707501411437981,3.015001296997063,0.6199989318847514,2,0.008557123657426668,-1.1578878682929494,34.240001678466804,-1.6779685125917787,33.509998321533196,-1.9375216069619565,34.34000015258789,0.008557123657426668
6082,2023-10-12,33.610000610351555,34.259998321533196,33.610000610351555,34.139999389648445,252468.0,-0.00826198832515801,-1.4528272010133505,1.8928610354224902,30.405473906327202,26.525677102008746,0.6121385640501913,1.3935305278168784,2.3133577377483405,3.8435890048277415,23.41733913002162,0.6499977111816406,-1.0433091349076093,-1.1639991760253992,-2.799196123839778,0.4711977717889795,-1.9815976499325885,-0.34640070211820984,-0.0794022369384777,9.009210255000228,-14.975933655656215,0.8175984739071893,10,0.7799987792968821,1.6099987030029368,2.859999656677253,3.2950000762939524,1.3699989318847727,3,0.04998513164734564,-3.6428882833789316,33.889999389648445,-1.1578878682929494,34.240001678466804,-1.6779685125917787,33.509998321533196,0.04998513164734564
6083,2023-10-13,33.110000610351555,33.59000015258789,33.06999969482422,33.419998168945305,330193.0,-0.014876524573641525,-1.6666731875269958,0.5849024011055293,28.066580168702913,27.03321677377228,0.9187337489135103,1.714438586960327,2.7195225009461623,4.29268143121174,25.622176774709633,0.5400009155273366,-1.0444835189481836,-1.4944992065429759,-3.078371194556574,0.08937278147062244,-2.286435200549775,-0.7025632125361767,1.4300003051757884,2.7211484564756736,-18.710867386919936,0.7919359940067978,10,0.7349987030029368,1.8899993896484446,3.2799997329711985,3.7950000762939524,1.770000457763679,4,0.035638788384886766,-1.4528272010133505,33.610000610351555,-3.6428882833789316,33.889999389648445,-1.1578878682929494,34.240001678466804,0.035638788384886766
6084,2023-10-16,32.950000762939446,33.11999893188477,32.77000045776367,33.09000015258789,172231.0,-0.004832372227806192,2.500038147554564,0.45161449104156653,29.476030360904403,27.56107627176355,0.9549827828110935,1.7200494864707352,2.7976897325106265,4.402881231317849,27.49728314895058,0.34999847412110086,-1.0767713744457552,-1.5004991531372127,-3.099649598128927,0.09865129185450172,-2.3000743756330664,-0.700923930641359,1.5606001281738386,10.169506136919178,-11.772993690124288,0.799575222495856,10,0.7449989318847727,1.8999996185302805,3.4524993896484446,3.954999923706062,0.04999923706055398,0,0.04977236272155228,-1.6666731875269958,33.110000610351555,-1.4528272010133505,33.610000610351555,-3.6428882833789316,33.889999389648445,0.04977236272155228
6085,2023-10-17,32.81999969482422,32.97999954223633,32.580001831054695,32.810001373291016,252670.0,-0.003945404100307193,1.4242431248337855,-0.0714168937329664,28.970017861908488,28.228946185481508,0.9689753450563927,1.7117767221763813,2.8529765976327752,4.479585331266335,29.105840184197806,0.3999977111816335,-1.1237254697983303,-1.4870002746582003,-3.1322434604293505,0.15824291111294997,-2.3096218675437754,-0.6643786817726252,1.62097717895508,12.244794687447376,-10.488126121734714,0.8226215928855759,10,0.7800006866455149,1.9100017547607422,3.4925003051757812,4.085000991821289,0.5299987792968679,1,0.06246189080202358,2.500038147554564,32.950000762939446,-1.6666731875269958,33.110000610351555,-1.4528272010133505,33.610000610351555,0.06246189080202358
6086,2023-10-18,32.740001678466804,32.900001525878906,32.580001831054695,32.709999084472656,261610.0,-0.00243747766914304,-1.206916509911794,3.000763067532187,25.33046643408848,28.856670673439694,0.9655234658107119,1.6428802490207275,2.857402253502478,4.501288326366591,30.763308602197103,0.31999969482421164,-1.1098668485864351,-1.4189983367919865,-3.069157635068507,0.2311609614845338,-2.2440779859302467,-0.5939186876537264,1.5893166927490157,9.523820336466166,-9.728060016771185,0.8250796491382598,10,0.8599987030029297,1.989999771118157,3.449998855590813,4.164999008178704,0.789997100830071,2,0.07361025424128687,1.4242431248337855,32.81999969482422,2.500038147554564,32.950000762939446,-1.6666731875269958,33.110000610351555,0.07361025424128687
6087,2023-10-19,32.939998626708984,33.049999237060554,32.72999954223633,32.72999954223633,294087.0,0.006108641966677597,-2.0476294277929834,6.999364272089887,28.601712894228868,29.23241479301022,0.631246085678562,1.3398858564433809,2.581309242062943,4.23877737436041,31.8374950244852,0.31999969482422586,-1.0954095890951834,-1.1100013732910128,-2.7807527026743344,0.5607499560923088,-1.9453770379826736,-0.274625708599352,1.2843607520971645,35.643306328252905,18.56004584976802,0.8353756646916607,10,0.6200027465820312,1.7900028228759766,3.230001449584961,3.9650020599365234,1.0500030517578196,3,0.04766240923735787,-1.206916509911794,32.740001678466804,1.4242431248337855,32.81999969482422,2.500038147554564,32.950000762939446,0.04766240923735787
6088,2023-10-20,33.169998168945305,33.330001831054695,32.560001373291016,32.700000762939446,605827.0,0.006982378622500285,-1.053344997889248,2.238092643051771,36.1555940225442,30.79955371235841,0.24342733882959067,0.9888932989382511,2.27083692786897,3.9388233909166246,32.326937408637356,0.770000457763679,-1.0390616839643627,-0.7710018157959055,-2.3674442188933327,0.8254405873015216,-1.569223017344619,0.027219385752808023,0.9556997569957559,79.22031597564376,57.99557888840078,0.798221201548712,10,0.3800029754638743,1.5500030517578196,2.997502326965339,3.7350025177002024,0.710002899169929,4,0.05456742457663433,-2.0476294277929834,32.939998626708984,-1.206916509911794,32.740001678466804,1.4242431248337855,32.81999969482422,0.05456742457663433
6089,2023-10-23,33.139999389648445,33.189998626708984,32.639999389648445,33.189998626708984,308434.0,-0.0009043949639089277,21.00030518043765,-0.10638194258441597,37.35225950742658,31.149895924936594,0.24073857385902642,0.9012829912970162,2.2338293599099828,3.8981427409511653,32.842829867406195,0.5499992370605398,-0.9983834125672786,-0.697000503540032,-2.2115212410966265,0.8175202340165626,-1.4542608723183292,0.06025986523826532,0.8604428120806134,75.32437292854654,50.727024996960964,0.7572603687782984,10,0.4100017547607351,1.4550018310546804,3.0275011062622,3.765001296997063,0.5600013732910014,0,0.0525045778670199,-1.053344997889248,33.169998168945305,-2.0476294277929834,32.939998626708984,-1.206916509911794,32.740001678466804,0.0525045778670199
6090,2023-10-24,32.580001831054695,33.5,32.47999954223633,33.5,254881.0,-0.016897935090749328,1.2173967127195529,18.40024414435282,35.11115180121544,31.05214299526073,0.6040215629388044,1.3534662934845727,2.7356955586927896,4.380453223943157,32.84016528368999,1.0200004577636719,-1.0233335984253458,-1.1444980621337848,-2.682527446284297,0.39353132201672736,-1.9135127542090444,-0.37548337005852517,1.3052051043993202,9.804141562604713,-16.874543208397686,0.7690146920752567,10,0.789997100830071,1.664997100830071,3.5324983596801687,4.324998855590813,1.1199989318847514,1,0.012891287456741951,21.00030518043765,33.139999389648445,-1.053344997889248,33.169998168945305,-2.0476294277929834,32.939998626708984,0.012891287456741951
6091,2023-10-25,32.169998168945305,32.630001068115234,32.06999969482422,32.5,377569.0,-0.012584519308362352,-1.1132175965912363,0.3586983563597869,27.76569652556421,30.758834397398175,0.8318645157520166,1.6421009518061354,3.0883749738208834,4.706722872979249,33.0082923081436,0.5600013732910156,-0.9713351826665502,-1.424001693725593,-3.0265050569683964,0.1785016695172068,-2.2252533753469947,-0.6227500121041913,1.5746880271869443,6.992898795835882,-19.638923848463218,0.8012516816214007,10,0.6600017547607493,1.8300018310546946,3.890002250671394,4.735002517700202,1.5500030517578196,2,0.036680148347501884,1.2173967127195529,32.580001831054695,21.00030518043765,33.139999389648445,-1.053344997889248,33.169998168945305,0.036680148347501884
6092,2023-10-26,32.189998626708984,32.400001525878906,31.690000534057614,31.940000534057614,330368.0,0.0006217114983546601,1.1193936374635363,-0.7575657742636464,26.164074196249672,30.547444844903374,0.6585025965894644,1.4781489897059004,3.0184825797250596,4.607523746995,33.160519027667476,0.7100009918212926,-1.0250674199752652,-1.2645011901855483,-2.844581134340004,0.3155787539689108,-2.0545411622627796,-0.474461218108317,1.3537251892662994,27.624212164672873,1.7349862435089456,0.7900399720772288,10,0.4050016403198242,1.4800024032592773,3.870001792907715,4.715002059936523,1.8199996948242116,3,0.04162784124743801,-1.1132175965912363,32.169998168945305,1.2173967127195529,32.580001831054695,21.00030518043765,33.139999389648445,0.04162784124743801
6093,2023-10-27,31.770000457763672,32.310001373291016,31.76000022888184,32.240001678466804,333643.0,-0.013047473962823575,-1.2448949404831595,-1.8800192262209048,28.78050595930381,30.47016435583664,0.9704897687882195,1.7359077627611583,3.3968644972619018,4.959287690951911,34.462596996666214,0.5500011444091761,-1.0887295187455948,-1.5249994277954073,-3.1092180116257992,0.05921915603498107,-2.3171087197106033,-0.7328901358802113,1.5142020987431408,4.419886591756856,-23.721996885931393,0.7921092919151947,10,0.8249998092651367,1.8499994277954102,4.179999351501465,5.135000228881836,2.1699981689453125,4,0.06987728009807537,1.1193936374635363,32.189998626708984,-1.1132175965912363,32.169998168945305,1.2173967127195529,32.580001831054695,0.06987728009807537
6094,2023-10-30,32.209999084472656,32.34000015258789,31.93000030517578,31.93000030517578,335711.0,0.013849500169001772,-1.92858310626703,-0.5957405363288009,23.3595022662942,29.84677373410172,0.4631926446944732,1.1857990355466583,2.932721947408581,4.456752824968795,35.08216034985326,0.5699996948242188,-1.0987839945785751,-0.9765007019042997,-2.5449970799809876,0.5919956761723881,-1.7607488909426436,-0.1922525128659558,0.8510151888912674,28.729210157214187,5.125668859358726,0.7842481890383445,10,0.38500118255615234,1.4100008010864258,3.612502098083496,4.655002593994141,2.0900001525878977,0,0.051847315464458754,-1.2448949404831595,31.770000457763672,1.1193936374635363,32.189998626708984,-1.1132175965912363,32.169998168945305,0.051847315464458754
6095,2023-10-31,32.22999954223633,32.529998779296875,32.18000030517578,32.209999084472656,406953.0,0.0006209394080147757,-7.750178818368223,0.07143051771117166,26.149372053331206,29.937763247350915,0.39191325177733205,1.0644301872135458,2.87509463544275,4.364596279465786,35.26905439775139,0.34999847412109375,-1.052686731398616,-0.8575002670288114,-2.403781456998999,0.6887809229413797,-1.6306408620139052,-0.08435967204371764,0.6390728076247143,57.446670359616334,33.73427622638782,0.7731405949850951,10,0.36500072479248047,1.390000343322754,3.592501640319824,4.635002136230469,2.5600013732910156,1,0.045609718944511046,-1.92858310626703,32.209999084472656,-1.2448949404831595,31.770000457763672,1.1193936374635363,32.189998626708984,0.045609718944511046
6096,2023-11-01,31.95000076293945,32.220001220703125,31.709999084472656,31.989999771118164,181410.0,-0.008687520424254136,1.0400007629365426,-1.9999046347512743,26.149372053331277,29.665280931695627,0.6124737895836212,1.2535443111097955,3.0973182054855393,4.568002502538523,35.50650783747285,0.5200004577636719,-1.0177882876883473,-1.0389991760253956,-2.612730062215231,0.53473171016444,-1.8258646191203134,-0.2521337329304778,0.7540015327091147,30.95247285996159,5.15797331215574,0.786865443094917,11,0.644999504089359,1.6699991226196325,3.832499504089359,4.8750000000000036,2.439998626708995,2,0.05477308163416117,-7.750178818368223,32.22999954223633,-1.92858310626703,32.209999084472656,-1.2448949404831595,31.770000457763672,0.05477308163416117
6097,2023-11-02,32.490001678466804,32.799999237060554,31.899999618530273,31.899999618530273,164670.0,0.01690143670211519,-2.0508355127679008,-14.750417242858054,41.193179047299274,30.22501260111285,0.0021545928950175153,0.6084883144535951,2.5010795478664747,3.958721365040496,35.62117952699136,0.8999996185302805,-0.9560867721353787,-0.4124982833862205,-1.8884798460106182,1.0634832792381772,-1.1504890646984194,0.32549249792597834,-0.8000011444091903,71.5598609910514,41.076783170330714,0.737990781312198,11,0.10499858856200461,1.129998207092278,3.2924985885620046,4.334999084472649,1.959999084472642,3,0.03785778635559511,1.0400007629365426,31.95000076293945,-7.750178818368223,32.22999954223633,-1.92858310626703,32.209999084472656,0.03785778635559511
6098,2023-11-03,33.209999084472656,33.47999954223633,32.419998168945305,32.52000045776367,228799.0,0.022160583835335368,-1.382016981770934,1.1694851146506353,53.18626144762503,31.98434615002379,-0.795195248466122,-0.21134218146743677,1.7346303018558729,3.1714900945372904,35.3632592287184,1.0600013732910227,-0.8511835623346684,0.3639991760253878,-0.9588590742546117,1.6868574263053908,-0.2974299491146155,1.025428301165391,-1.5,84.74574079462063,49.557742780524265,0.6614291251400009,11,-0.6149988174438477,0.4100008010864258,2.4400014877319336,3.545001983642578,1.2600021362304688,4,0.02408910747108628,-2.0508355127679008,32.490001678466804,1.0400007629365426,31.95000076293945,-7.750178818368223,32.22999954223633,0.02408910747108628
6099,2023-11-06,33.299999237060554,33.540000915527344,33.09999847412109,33.36999893188477,385225.0,0.0027100317696178156,1.1463342017120555,-0.10144903499024209,55.94060387570484,34.29872971385595,-0.9611922743613732,-0.3350603150531626,1.588595030851728,3.0252738687649057,34.39325167077113,0.4400024414062571,-0.7692828948774206,0.4644992828369183,-0.8393652387912098,1.768363804465043,-0.18743297797714575,1.1164315436509824,-1.5192001342773516,86.88516730453382,46.77933690909248,0.6519322608140627,11,-0.6849985122680735,0.18000125885009055,2.195000648498528,3.4550018310546804,0.979999542236321,0,0.019219201330676228,-1.382016981770934,33.209999084472656,-2.0508355127679008,32.490001678466804,1.0400007629365426,31.95000076293945,0.019219201330676228
6100,2023-11-07,33.02000045776367,33.400001525878906,32.939998626708984,33.06999969482422,256511.0,-0.008408371943302129,-3.380919510998892,0.7142779291553134,53.30188000230313,37.1360834334936,-0.6841631061447231,-0.15931548920595162,1.7984784069650175,3.2503704102574105,33.73845284750347,0.4600028991699219,-0.7618198134440064,0.2455005645751953,-0.8842216159528675,1.3752227451032546,-0.3193605256888361,0.8103616548392267,-1.1336492462158212,71.58470287081738,26.469894510193278,0.5648610902640296,11,-0.4049997329711914,0.13499927520751953,2.3600006103515625,3.6400012969970703,1.0400009155273438,1,0.03876434771508097,1.1463342017120555,33.299999237060554,-1.382016981770934,33.209999084472656,-2.0508355127679008,32.490001678466804,0.03876434771508097
6101,2023-11-08,34.18000030517578,34.360000610351555,32.880001068115234,32.939998626708984,508838.0,0.03513021899850921,-1.1764750431258046,-24.80041199359121,61.92310880631358,41.10930950127848,-1.7087538287931707,-1.366538360688736,0.575238765762947,2.0480431730551913,33.230745692774164,1.479999542236321,-0.7341174535005734,1.391000366210939,0.19546655198622176,2.586534180435656,0.7932334590985803,1.9887672733232975,-2.1944301113891598,92.68291737384587,44.45452969291846,0.5977669071123587,11,-1.1450004577636719,-1.0250005722045898,0.9799995422363281,2.3299999237060547,1.0499992370605469,2,0.01784671167071905,-3.380919510998892,33.02000045776367,1.1463342017120555,33.299999237060554,-1.382016981770934,33.209999084472656,0.01784671167071905
6102,2023-11-09,35.290000915527344,35.56999969482422,34.59000015258789,34.880001068115234,400214.0,0.03247514922296468,1.0206230164504344,0.33064459067430835,67.43424973993525,45.40416992134864,-2.6069206405263046,-2.4709090464486962,-0.5815715874818395,0.9079672345473639,32.8580223372661,1.3899993896484375,-0.6153354623673835,2.417000961303714,0.8124663371433627,4.021535585464065,1.6147336492235382,3.2192682733838893,-3.114476288415524,91.11115416940156,44.869651805139945,0.8022673120801749,11,-1.6500015258789062,-1.6600008010864258,-0.23000049591064453,1.1450004577636719,-0.31999969482421875,3,-0.025503017923779847,-1.1764750431258046,34.18000030517578,-3.380919510998892,33.02000045776367,1.1463342017120555,33.299999237060554,-0.025503017923779847
6103,2023-11-10,34.290000915527344,35.36999893188477,34.18000030517578,35.029998779296875,601462.0,-0.02833663853944557,-1.4791661699608347,-1.8048735101740805,58.156044486433096,49.27045239025296,-1.3542841189229406,-1.4524411140552331,0.3616125594771944,1.870653928965936,31.736441722652174,1.1899986267089915,-0.4333045973572851,1.3580009460449247,-0.36558932996766913,3.0815912220575186,0.49620580803862424,2.219796084051225,-1.7750287816442807,52.41637796436872,9.446618472809483,0.8617951380062978,11,-0.6500015258789062,-0.6600008010864258,0.7699995040893555,2.145000457763672,1.0699996948242188,4,0.0046660788317345325,1.0206230164504344,35.290000915527344,-1.1764750431258046,34.18000030517578,-3.380919510998892,33.02000045776367,0.0046660788317345325
6104,2023-11-13,34.59000015258789,34.630001068115234,34.18000030517578,34.459999084472656,297600.0,0.008748883903491045,3.2856623857877243,-0.17567762622044888,64.80117216314761,53.56509684689923,-1.4317394307005813,-1.7109999119797692,0.009046386447771226,1.535984456338909,30.29406693493577,0.4500007629394531,-0.22365286079801905,1.5760002136230469,-0.3004626973175917,3.452463124563682,0.6377687581527312,2.5142316690933626,-1.7695252626107134,63.56877165267235,15.726161126443266,0.9382314554703182,11,-0.9500007629394531,-0.9600000381469727,0.4700002670288086,1.845001220703125,1.0799980163574219,0,-0.0034691798599424395,-1.4791661699608347,34.290000915527344,1.0206230164504344,35.290000915527344,-1.1764750431258046,34.18000030517578,-0.0034691798599424395
6105,2023-11-14,34.86999893188477,34.959999084472656,34.490001678466804,34.59000015258789,0.0,0.008094789767612465,1.043471049707232,2.1538190674609545,70.27029968319647,58.467422139106475,-1.4503970692115757,-1.9284141179539986,-0.30716489387327073,1.2179611538907196,28.73390930781794,0.46999740600585227,0.018685950262501194,1.7534990310669016,-0.29446572706126517,3.801463789195065,0.7295166520028218,2.7774814101309815,-1.7745715614228885,73.97765352037203,20.101669795789576,1.0239823790640818,11,-1.1349992752075266,-1.2399988174438548,0.005000114440910863,1.3800010681152273,1.4600028991699148,1,-0.016919993423011204,3.2856623857877243,34.59000015258789,-1.4791661699608347,34.290000915527344,1.0206230164504344,35.290000915527344,-0.016919993423011204
6106,2023-11-15,35.150001525878906,35.439998626708984,34.81999969482422,34.81999969482422,323439.0,0.008029899700917387,-2.7575484348268366,1.178583106267,71.38732163381627,61.822326870941694,-1.3731446342958549,-2.1276962402604838,-0.6460184967151434,0.8971844185199487,27.250262692930182,0.6199989318847656,0.2751414210142329,1.913001632690431,-0.31718511070631195,4.143188376087178,0.7979082609920596,3.0280950043888026,-1.8071169229807893,69.78429112465008,12.067652640107795,1.115093371698373,11,-1.1550025939941406,-1.5200014114379883,-0.27500247955322266,1.0999984741210938,1.6099967956542969,2,-0.03100996032063863,1.043471049707232,34.86999893188477,3.2856623857877243,34.59000015258789,-1.4791661699608347,34.290000915527344,-0.03100996032063863
6107,2023-11-16,34.509998321533196,35.11999893188477,34.509998321533196,35.040000915527344,332072.0,-0.01820777173720789,-1.3018778295198463,-1.6060595551856691,69.18766175065755,63.60026023794531,-0.4654151469424619,-1.4377563451657807,-0.06932573348468196,1.498984120168025,25.8698831598461,0.6400032043457102,0.5131800653847876,1.194498443603507,-1.10123222181587,3.4902291090228843,0.04663311089382205,2.342363776313192,-0.9444022094424653,26.190353647127356,-36.687155328888636,1.1478653327096882,11,-0.28499794006346946,-0.879998207092278,0.3650007247924876,1.740001678466804,2.3500022888183665,3,0.020863554208111035,-2.7575484348268366,35.150001525878906,1.043471049707232,34.86999893188477,3.2856623857877243,34.59000015258789,0.020863554208111035
6108,2023-11-17,34.97999954223633,35.220001220703125,34.630001068115234,34.630001068115234,300682.0,0.013619276834617056,-2.3714441416893735,-0.6603712473998918,69.31659477977169,65.0864814495083,-0.7352582233514653,-1.8605979531524497,-0.6026721054019504,0.9862587026088079,25.08275094890547,0.710002899169929,0.8075000577612528,1.5739995956420927,-0.8373719186753092,3.9853711099594946,0.36831383848338817,2.779685352800797,-1.21396307187225,63.49208752017099,-3.551903866782247,1.2056857571587019,11,-0.7549991607666016,-1.3499994277954102,-0.17500019073486328,1.1049995422363281,2.2900009155273438,4,-0.00028582966449530733,-1.3018778295198463,34.509998321533196,-2.7575484348268366,35.150001525878906,1.043471049707232,34.86999893188477,-0.00028582966449530733
6109,2023-11-20,34.880001068115234,35.20000076293945,34.84000015258789,34.86999893188477,260713.0,-0.002858732859626012,-9.285776566757493,0.028577656675729018,68.27587259226823,66.75025840394885,-0.4331134480513583,-1.7112982827180758,-0.5665526167363168,1.042677454737074,24.253081135201572,0.3600006103515625,1.0188274309457697,1.3870010375976562,-1.1080647235096848,3.8820667987049937,0.13946815704398574,2.6345339181513268,-0.9335682753051415,41.05269920814617,-26.08146632780919,1.247532880553669,11,-0.6550006866455078,-1.2500009536743164,-0.4575014114379883,0.8249988555908203,2.2199974060058594,0,0.01376145434453857,-2.3714441416893735,34.97999954223633,-1.3018778295198463,34.509998321533196,-2.7575484348268366,35.150001525878906,0.01376145434453857
6110,2023-11-21,33.0,33.549999237060554,32.68000030517578,32.68000030517578,1289276.0,-0.05389911154084781,-4.437498509882504,31.993135011464375,55.932197545232164,66.08460159716203,1.6134206139756415,0.21268582718863627,1.2305976071336175,2.8745901352410854,23.73885363862683,2.200000762939453,1.0905714763501138,-0.5139999389648438,-2.983651133938281,1.9556512560085935,-1.7488255364515624,0.7208256585218749,2.5699996948242188,11.594198892354983,-57.633348258463414,1.2348255974867184,11,1.125,0.630000114440918,1.2725000381469727,2.5550003051757812,4.689998626708977,1,0.08090903542258521,-9.285776566757493,34.880001068115234,-2.3714441416893735,34.97999954223633,-1.3018778295198463,34.509998321533196,0.08090903542258521
6111,2023-11-22,33.34999847412109,33.689998626708984,33.09999847412109,33.09999847412109,416468.0,0.010606014367305683,-3.720001220703182,0.7812507450587702,54.96533955431464,64.69916713209308,1.2664898319547149,-0.046775507993167764,0.8117127679566778,2.4970511798047355,22.649674156788613,0.6899986267089844,1.1575790358606852,-0.22300148010254617,-2.612541253214772,2.1665382930096797,-1.4177713666586556,0.9717684064535632,2.1622012329101636,26.37787115939694,-40.796765116648565,1.194769886556112,11,0.7100009918212962,0.2800016403198313,0.8150024414062571,1.9100017547607493,3.8100013732910227,2,0.08935542708483246,-4.437498509882504,33.0,-9.285776566757493,34.880001068115234,-2.3714441416893735,34.97999954223633,0.08935542708483246
6112,2023-11-23,33.529998779296875,33.919998168945305,33.380001068115234,33.529998779296875,279675.0,0.005397310746969364,-2.600035604384378,0.0,51.97044080409281,64.01187783405527,0.9058369711946597,-0.12779099303499208,0.5638197544773789,2.293311226231097,20.998818364637298,0.5699996948242188,1.2720796429447532,-0.11000118255615376,-2.4097221250457963,2.1897197599334923,-1.259861653800975,1.0398592886886675,1.925556939697266,33.464494793090296,-30.18679817218235,1.1498604712448226,11,0.5300006866455078,0.10000133514404297,0.6350021362304688,1.4850025177001953,3.0699996948242188,3,0.09633163315922011,-3.720001220703182,33.34999847412109,-4.437498509882504,33.0,-9.285776566757493,34.880001068115234,0.09633163315922011
6113,2023-11-24,33.990001678466804,34.11999893188477,33.529998779296875,33.630001068115234,545310.0,0.013719144524811488,-1.1071238811460589,100.0,54.06361598918764,62.8188160369486,0.4456710369965293,-0.4352656790680314,0.025040206120216624,1.8097671724063034,19.177041479492402,0.5900001525878977,1.2576846526727579,0.23900165557861897,-1.8885413181298887,2.3665446292871266,-0.8247698312756384,1.3027731424328763,1.4100429322509669,51.98417203676063,-8.367639470116949,1.0637714868542538,11,0.06999778747557883,-0.360001564025886,0.1549997329711843,0.9849987030029297,2.559997558593743,4,0.08443656340573069,-2.600035604384378,33.529998779296875,-3.720001220703182,33.34999847412109,-4.437498509882504,33.0,0.08443656340573069
6114,2023-11-27,33.880001068115234,34.439998626708984,33.880001068115234,34.0,296204.0,-0.0032362637516801795,-8.333375719235782,-0.3333298012122174,55.168268349044475,61.14081255537615,0.4965885113008852,-0.20420763960832744,0.06851360899634784,1.894389995527476,17.307340292287748,0.55999755859375,1.0964148431420426,0.04550094604492472,-1.9546620891437385,2.045663981233588,-0.9545805715494069,1.0455824636392563,1.4656426564916956,68.18192655400294,8.868850980882442,1.0000815175943316,11,0.17999839782714844,-0.2500009536743164,0.25500011444091797,1.0799999237060547,1.8299980163574219,0,0.10005901070761158,-1.1071238811460589,33.990001678466804,-2.600035604384378,33.529998779296875,-3.720001220703182,33.34999847412109,0.10005901070761158
6115,2023-11-28,33.700000762939446,33.810001373291016,33.25,33.75,358845.0,-0.005312877789286352,5.588174576461348,0.41666401754782284,46.73025181652674,58.40113813123288,0.5511282476753223,0.09651657222857324,0.18948433861464054,2.0469097740071973,15.921272519039587,0.6300010681152344,1.057607909442197,-0.20799942016602557,-2.0626505056559523,1.6466516653239012,-1.1353249629109854,0.7193261225789342,1.5923300932788607,44.77628511157965,-9.88959773804109,0.9273255427449631,11,0.2500000000000071,-0.07000064849852805,0.3725004196167063,1.260000228881843,2.4199981689453267,1,0.10089013751360776,-8.333375719235782,33.880001068115234,-1.1071238811460589,33.990001678466804,-2.600035604384378,33.529998779296875,0.10089013751360776
6116,2023-11-29,33.700000762939446,34.0,33.68000030517578,33.720001220703125,327690.0,0.0,-9.666412359336258,0.400015259021982,37.2391787939815,54.851306691602204,0.3618698531519229,0.2470086379094596,0.12891525300452855,2.008452299169228,13.835673854401232,0.31999969482421875,0.9377401353575152,-0.29549942016602415,-1.9108923240905824,1.319893483758534,-1.1031958721283033,0.512197031796255,1.5400834822580123,37.81523380274406,-11.734922123795059,0.8076964519622793,11,0.2500000000000071,-0.07000064849852805,0.1074981689453196,1.1099987030029368,2.529998779296882,2,0.11839756004271096,5.588174576461348,33.700000762939446,-8.333375719235782,33.880001068115234,-1.1071238811460589,33.990001678466804,0.11839756004271096
6117,2023-11-30,33.720001220703125,33.880001068115234,33.439998626708984,33.790000915527344,1604776.0,0.0005934853801450313,2.52001953125,3.4999046347498535,44.57143936674669,52.101844979043875,0.24364551900575293,0.34138435423810165,0.06602736662792097,1.9517959867623063,12.968024769713088,0.44000244140625,0.7439087700718972,-0.33699893951416016,-1.797267595319596,1.1232697162912757,-1.067133267416878,0.39313538838855777,1.4688813456939016,39.49594647877391,-9.291299504513255,0.7301343279027196,11,0.2199993133544922,-0.09000110626220703,-0.30500125885009766,0.779998779296875,2.500000000000007,3,0.10201656293526229,-9.666412359336258,33.700000762939446,5.588174576461348,33.700000762939446,-8.333375719235782,33.880001068115234,0.10201656293526229
6118,2023-12-01,34.009998321533196,34.009998321533196,33.59000015258789,33.779998779296875,324905.0,0.008600150958832709,2.6521652596488794,-3.285722070844585,44.465637184814575,49.456263267104575,-0.22173385186526673,0.12057619375708128,-0.2717863241342897,1.6336423810041367,13.197968227924061,0.4199981689453054,0.5047409443846362,-0.08700180053711648,-1.4923768215055375,1.3183732204313046,-0.789689311021327,0.615685709947094,1.1287065996394077,63.86547887328399,16.24789222331932,0.7026875104842122,12,-0.4499988555908132,-0.3699989318847585,-0.8774976730346609,0.3000020980835032,1.7300033569336009,4,0.076154080576595,2.52001953125,33.720001220703125,-9.666412359336258,33.700000762939446,5.588174576461348,33.700000762939446,0.076154080576595
6119,2023-12-04,33.939998626708984,34.189998626708984,33.84999847412109,34.02000045776367,239817.0,-0.0020582092995838908,-1.6153643005955864,-0.3478347403512953,40.75547594165262,47.769960866706846,-0.33424538567420115,0.25400437386547026,-0.24721165511387255,1.6767087773923777,13.4586663093546,0.34000015258789773,0.31116114224960256,-0.18900146484374858,-1.5462885506626662,1.168285620975169,-0.867645007753211,0.4896420780657138,1.149532202143682,73.40421646409513,27.91804247923052,0.6786435429094603,12,-0.1700000762939453,-0.2999992370605469,-0.8324985504150391,0.37000179290771484,2.3100013732910156,0,0.07690043358745546,2.6521652596488794,34.009998321533196,2.52001953125,33.720001220703125,-9.666412359336258,33.700000762939446,0.07690043358745546
6120,2023-12-05,34.299999237060554,34.36999893188477,33.950000762939446,33.97999954223633,291384.0,0.010606971859694392,-1.2105326560523542,-3.9999046347511853,41.68295936641753,46.29414084582939,-0.5480855201514316,-0.005465349901463412,-0.6368178488010372,1.2759470239877189,13.450325205606816,0.43000030517578836,0.07538367044756455,0.10699920654297301,-1.1468810684931015,1.3608794815790475,-0.5199409309750607,0.7339393440610067,0.7413409813185723,92.47315356407465,47.99257921037113,0.6269401375180361,12,-0.4549999237060618,-0.6599998474121165,-1.1924991607666087,0.010001182556145238,1.720001220703118,1,0.041107868185857654,-1.6153643005955864,33.939998626708984,2.6521652596488794,34.009998321533196,2.52001953125,33.720001220703125,0.041107868185857654
6121,2023-12-06,34.790000915527344,34.900001525878906,34.380001068115234,34.389999389648445,353354.0,0.014285763538366192,-1.476203451407811,1.250005960470112,52.82260514445471,46.38882577253627,-0.907807378261758,-0.47160350242533866,-1.1497296568460271,0.7458633270439066,13.729562947792218,0.6000022888183523,-0.1488823480802779,0.5665008544921903,-0.7154106139349281,1.8484123229193088,-0.07445487972137244,1.2074565887057531,0.20411250458771235,92.46572658081003,43.78491718866435,0.6409557342135594,12,-0.7150001525878906,-1.1500015258789062,-1.6825008392333984,-0.48000049591064453,1.1599998474121094,2,0.03822931823390174,-1.2105326560523542,34.299999237060554,-1.6153643005955864,33.939998626708984,2.6521652596488794,34.009998321533196,0.03822931823390174
6122,2023-12-07,34.389999389648445,34.880001068115234,34.36999893188477,34.84000015258789,366364.0,-0.011497600326315971,-1.0816342418510096,-1.1249976158233062,43.967282556547666,45.267010946687385,-0.41681871854427044,-0.15018503224083446,-0.7842062792815909,1.0988984317411692,12.698712062198275,0.5100021362304616,-0.14661760753850928,0.2114994049072365,-0.972202071298959,1.395200881113432,-0.38035133319586123,0.8033501430103342,0.5578317681678229,61.06858003139168,13.672178213077082,0.5918507381030971,12,-0.3149986267089915,-0.6549997329711985,-1.2824993133544993,-0.07999897003174539,1.029998779296868,3,0.05350393094632433,-1.476203451407811,34.790000915527344,-1.2105326560523542,34.299999237060554,-1.6153643005955864,33.939998626708984,0.05350393094632433
6123,2023-12-08,34.450000762939446,34.709999084472656,34.25,34.330001831054695,257402.0,0.0017447331885984685,-2.2856773068486804,-0.2666638409697518,45.567012741859294,44.200204768111256,-0.4522680391201277,-0.20826275819838003,-0.8780546712370736,0.9930801310775976,12.153309505894402,0.45999908447265625,-0.1514608782488125,0.26350078582763103,-0.9255243650823104,1.4525259367375725,-0.3310117896273397,0.8580133612826017,0.4524737778240109,57.14290904334898,8.5746011407592,0.5945125754549702,12,-0.3749999999999929,-0.4550018310546804,-1.3425006866455007,-0.1400003433227468,1.4199981689453267,4,0.05137882201929633,-1.0816342418510096,34.389999389648445,-1.476203451407811,34.790000915527344,-1.2105326560523542,34.299999237060554,0.05137882201929633
6124,2023-12-11,34.470001220703125,34.740001678466804,34.34000015258789,34.450000762939446,394544.0,0.0005805647988603724,-2.3333227370262057,0.16667196490455172,74.58191505105816,47.29483401639253,-0.42440658259847197,-0.2505605510196318,-0.9136696625127527,0.92835095095311,11.591799553913997,0.40000152587891336,-0.13088431671237544,0.2895011901855469,-0.8921390098783846,1.4711413902494783,-0.3013189098464153,0.880321290217509,0.4099998474121094,54.73684633207148,1.4299474051048904,0.5908201000319651,12,-0.3000011444091797,-0.345001220703125,-1.3625011444091797,-0.16000080108642578,0.9899978637695312,0,0.03684364411919128,-2.2856773068486804,34.450000762939446,-1.0816342418510096,34.389999389648445,-1.476203451407811,34.790000915527344,0.03684364411919128
6125,2023-12-12,34.279998779296875,34.72999954223633,34.09999847412109,34.490001678466804,459519.0,-0.005512110086382416,-1.2105164532902932,-10.499904634747722,66.4310458705704,50.53837480268018,-0.1603409093747601,-0.11280958760744397,-0.7363310269083598,1.0703093241422224,10.537376453991913,0.6300010681152415,-0.1699987304359425,0.1289987564086914,-1.008809448542081,1.266806961359464,-0.43990534606669485,0.6979028588840777,0.5560022735595709,22.499952316466768,-32.799971899123456,0.5689041024753868,12,-0.10999870300292969,-0.154998779296875,-1.2324981689453125,0.03000164031982422,1.2400016784667969,1,0.05746794897475005,-2.3333227370262057,34.470001220703125,-2.2856773068486804,34.450000762939446,-1.0816342418510096,34.389999389648445,0.05746794897475005
6126,2023-12-13,34.060001373291016,34.490001678466804,34.009998321533196,34.259998321533196,385659.0,-0.006417660847138795,-2.199989827577381,0.9523532724200535,59.23347355968925,52.16748971300713,0.12973598786232543,0.022494055883278463,-0.5224658893921088,1.248958204209572,8.919615950063028,0.48000335693360796,-0.21732461501022726,-0.03649864196777486,-1.0727121348117734,0.9997148508762237,-0.5546053883897741,0.4816081044542244,0.732879664611815,5.7474590688667995,-50.153442080379676,0.5181067464219983,12,0.1849994659423828,0.06499862670898438,-1.1750011444091797,0.2499990463256836,1.6399993896484375,2,0.057545478727127675,-1.2105164532902932,34.279998779296875,-2.3333227370262057,34.470001220703125,-2.2856773068486804,34.450000762939446,0.057545478727127675
6127,2023-12-14,35.22999954223633,35.310001373291016,34.540000915527344,34.639999389648445,494129.0,0.034351089893460696,1.0533241102899664,-2.9500457770657595,67.31839706076654,54.70668525477957,-0.8979753438859248,-1.1497457844832795,-1.6947987546863175,0.03473429861301014,8.064110868349733,1.25,-0.13599556023102366,1.0974994659423842,-0.04389189676023619,2.2388908286450047,0.526803784591074,1.6681951472936944,-2.549999237060547,93.84602744228087,35.90267848676727,0.5706956813513085,12,-0.6499996185302734,-1.1049995422363281,-2.1349997520446777,-0.9199991226196289,0.7299995422363281,3,0.020437162363284633,-2.199989827577381,34.060001373291016,-1.2105164532902932,34.279998779296875,-2.3333227370262057,34.470001220703125,0.020437162363284633
6128,2023-12-15,34.970001220703125,35.36999893188477,34.779998779296875,35.34000015258789,1044463.0,-0.007380026253520078,1.7442091535738107,-0.6271166715158644,64.61126389219854,57.35732836039579,-0.5447680243246964,-0.9386605317611512,-1.4440729851932375,0.24455423034508783,7.0867696521248895,0.5900001525878977,0.01794541117359927,0.838001060485837,-0.3018350752293415,1.9778371962010155,0.2680829926282442,1.4079191283434298,-2.2374008941650416,70.5884167891481,13.36432462470993,0.5699180678575898,12,-0.3100013732910156,-0.9100017547607422,-1.3350014686584473,-0.6600008010864258,1.1100006103515625,4,0.012868085002404328,1.0533241102899664,35.22999954223633,-2.199989827577381,34.060001373291016,-1.2105164532902932,34.279998779296875,0.012868085002404328
6129,2023-12-18,35.36000061035156,35.470001220703125,34.709999084472656,34.709999084472656,333732.0,0.011152398514002515,-1.3384626219233071,-1.7567659521821162,71.06599525389551,60.622110125671114,-0.79584944051485,-1.360615208951586,-1.8122467462947895,-0.1984956303511325,6.09870400888989,0.7600021362304688,0.1280830768840815,1.204000473022461,-0.019306971797917072,2.427307917842839,0.5923467506122719,1.81565419543265,-2.521904339599608,92.46572658081006,32.276318584936675,0.6116537224101886,12,-0.6200008392333984,-1.2849998474121094,-1.7250008583068848,-1.0500001907348633,1.7700004577636648,0,0.014423029206167781,1.7442091535738107,34.970001220703125,1.0533241102899664,35.22999954223633,-2.199989827577381,34.060001373291016,0.014423029206167781
6130,2023-12-19,35.66999816894531,35.81999969482422,35.38999938964844,35.38999938964844,271725.0,0.008766899130171257,-2.071444141689373,0.4307663415378476,73.17646087328842,62.88364965109708,-0.9957942027563433,-1.539244950655771,-2.119900271069014,-0.5578845215000072,6.1427478229081975,0.45999908447265625,0.23534780765982077,1.3804981231689482,0.1066564856718486,2.6543397606660477,0.7435773044203984,2.017418941917498,-2.6739876011962878,91.71262916744826,27.507758783862172,0.6369208187485493,12,-0.7549991607666016,-1.4199981689453125,-2.0349984169006348,-1.3599977493286133,1.5700035095214844,1,-0.00588727488793328,-1.3384626219233071,35.36000061035156,1.7442091535738107,34.970001220703125,1.0533241102899664,35.22999954223633,-0.00588727488793328
6131,2023-12-20,36.33000183105469,36.400001525878906,35.56999969482422,35.7400016784668,430548.0,0.018503047266315242,1.2739790452799624,2.1071525885558584,76.68712613621841,66.51918782661605,-1.5805920361962862,-2.070713863744608,-2.758558924070229,-1.2634640626597289,6.56736616005568,0.8300018310546875,0.3982323842876241,1.8915016174316435,0.40155935150913535,3.3814438833541516,1.1465304844703894,2.6364727503928975,-3.1080721331396504,96.2365767820373,27.712108657422974,0.7449711329612552,12,-1.1250019073486328,-1.7900009155273438,-2.6475019454956055,-2.0200014114379883,0.8699989318847656,2,-0.02229566012844597,-2.071444141689373,35.66999816894531,-1.3384626219233071,35.36000061035156,1.7442091535738107,34.970001220703125,-0.02229566012844597
6132,2023-12-21,36.7599983215332,36.810001373291016,36.0099983215332,36.08000183105469,339010.0,0.011835851054402102,1.0512830544864114,1.15253612646688,77.33599072944935,70.04907426968161,-1.8316695332750825,-2.3677135475265487,-3.1527471422492397,-1.733326282002153,7.420795481720058,0.8000030517578125,0.5543336796612195,2.1599981307983427,0.4075867667701658,3.9124094948265196,1.2837924487842542,3.036203812812431,-3.22026144082178,97.61890489243473,27.327589437468163,0.876205682014087,12,-1.3499984741210938,-2.0149974822998047,-2.9474987983703613,-2.449997901916504,0.44000244140625,3,-0.028835625870331616,1.2739790452799624,36.33000183105469,-2.071444141689373,35.66999816894531,-1.3384626219233071,35.36000061035156,-0.028835625870331616
6133,2023-12-22,36.86000061035156,36.97999954223633,36.58000183105469,36.58000183105469,260558.0,0.0027204105926137423,-1.8571389645776566,0.411765035875169,78.8537667109705,70.52372445411632,-1.736470827518616,-2.3628214032673966,-3.198921873880977,-1.8672693327209942,8.608023362110382,0.3999977111816406,0.6173629729660775,2.1165004730224624,0.12120861652208959,4.111792329522835,1.118854544772276,3.1141464012726487,-2.927831990530585,94.71370450722357,23.79102053239764,0.9976459282501867,12,-1.3650016784667969,-2.030000686645508,-2.9325003623962402,-2.5500001907348633,0.7299995422363281,4,-0.024416752875097703,1.0512830544864114,36.7599983215332,1.2739790452799624,36.33000183105469,-2.071444141689373,35.66999816894531,-0.024416752875097703
6134,2023-12-27,37.27000045776367,37.310001373291016,36.7599983215332,36.86999893188477,283530.0,0.01112316442276362,1.2916633553206707,1.4285831062670047,79.06067383521113,71.92701645018751,-1.9081884226965613,-2.6412472730859022,-3.5440620599772927,-2.3013465174762544,10.0183570036498,0.5500030517578125,0.7864007486267255,2.3570003509521484,0.11043014642110194,4.603570555483195,1.2337152486866287,3.480285453217668,-2.9111355088045485,97.91662113538784,28.492227115808262,1.1232851022655224,12,-1.6100006103515625,-2.2749996185302734,-3.3425002098083496,-2.9600000381469727,-0.17000198364257812,2,-0.03192912830944428,-1.8571389645776566,36.86000061035156,1.0512830544864114,36.7599983215332,1.2739790452799624,36.33000183105469,-0.03192912830944428
6135,2023-12-28,37.099998474121094,37.40999984741211,37.0099983215332,37.25,145734.0,-0.004561362531648849,-1.4242382207425903,-0.3750023841767028,74.11270477115809,73.58026436257293,-1.448419111865313,-2.322543761848351,-3.305647623032314,-2.1515453186742164,11.150157546255144,0.40000152587890625,0.9536377176160755,2.016998481750491,-0.35419771768537345,4.388194681186356,0.8314003820325624,3.20259658146842,-2.268951697268868,83.15210067482818,15.954804831308167,1.1855980997179312,12,-1.1249980926513672,-2.0549983978271484,-3.1724982261657715,-2.7899980545043945,-0.9699974060058665,3,0.0008086952891672716,1.2916633553206707,37.27000045776367,-1.8571389645776566,36.86000061035156,1.0512830544864114,36.7599983215332,0.0008086952891672716
6136,2023-12-29,37.68999862670898,37.68999862670898,37.11000061035156,37.15999984741211,187451.0,0.015902969726519833,1.1886768008291906,-3.5332892528355155,83.13252550600274,75.33738974537695,-1.6420310781790732,-2.7387118703884,-3.816389982670252,-2.757722171101328,12.65024876208665,0.5900001525878835,1.0321030937758309,2.407498741149894,-0.13870442146536277,4.95370190376515,1.1343971598422655,3.680600322457522,-2.3947402971559697,100.0,30.704441372052912,1.273101581307629,12,-1.489999771118157,-2.2950000762939453,-3.8124985694885183,-3.379998207092278,-0.6199989318847585,4,-0.011939425965467931,-1.4242382207425903,37.099998474121094,1.2916633553206707,37.27000045776367,-1.8571389645776566,36.86000061035156,-0.011939425965467931
6137,2024-01-02,37.15999984741211,37.790000915527344,36.88000106811523,37.77000045776367,329989.0,-0.014062053558189458,1.7999929574985254,-1.150947198710213,74.86239084360162,76.4764038510884,-0.9045994284728778,-2.042503322641963,-3.2181054043850494,-2.247784938308797,13.81083208441759,0.9099998474121165,1.1625082644091407,1.7055000305175767,-0.8609593200777184,4.271959381112872,0.42227035521992917,2.9887297058152242,-1.385793458427905,47.93375662843559,-21.953095113875236,1.2832296752976473,1,-0.9099998474121094,-1.6399993896484375,-3.315000057220459,-2.8749990463256907,0.0800018310546875,1,0.0010764509066629735,1.1886768008291906,37.68999862670898,-1.4242382207425903,37.099998474121094,1.2916633553206707,37.27000045776367,0.0010764509066629735
6138,2024-01-03,36.599998474121094,37.16999816894531,36.400001525878906,37.06999969482422,448345.0,-0.015070004725256103,1.2985037236101937,0.7704930334942592,67.77961613560207,76.11125061572247,-0.09953473541720115,-1.347609422694859,-2.602332298835961,-1.7140195470171165,14.885491144926602,0.7699966430664062,1.3411065061581837,1.0159986495971651,-1.5045304158263448,3.536527715020675,-0.2442658831145863,2.2762631823089166,-0.4226331798282601,14.388275975629835,-55.04319721960532,1.2602645327117548,1,-0.009998321533203125,-1.0799980163574219,-2.7549986839294434,-2.314997673034675,0.5300025939941335,2,0.016393505842428047,1.7999929574985254,37.15999984741211,1.1886768008291906,37.68999862670898,-1.4242382207425903,37.099998474121094,0.016393505842428047
6139,2024-01-04,36.54999923706055,36.900001525878906,36.11999893188477,36.61999893188477,442071.0,-0.0013660994301926133,1.476179519472948,0.14893513408221756,69.40173102642842,75.69183618829359,0.15311968421391953,-1.1510655410043285,-2.4950253344378055,-1.6831491638736864,16.07657711141709,0.7800025939941335,1.4031365772500806,0.8354993820190444,-1.5953062857257052,3.266305049763794,-0.3799034518533304,2.050902215891419,1.2400016784667969,25.7484906836977,-47.569773731660234,1.2154028338723757,1,0.13000106811523438,-1.029998779296875,-2.7049994468688965,-2.264998435974128,0.5499992370605469,3,0.028454198009197684,1.2985037236101937,36.599998474121094,1.7999929574985254,37.15999984741211,1.1886768008291906,37.68999862670898,0.028454198009197684
6140,2024-01-05,35.709999084472656,36.33000183105469,35.400001525878906,36.290000915527344,425152.0,-0.022982220796769703,1.8181671059323994,8.285776566756653,62.751146620630884,74.14339401989497,1.1168381387163535,-0.21082465939306871,-1.588243611372178,-0.8590537003697563,17.09572845580328,1.1499977111816406,1.484671900798162,-0.07500076293945312,-2.4130917612719927,2.2630902353930864,-1.2440462621057193,1.094044736226813,2.046601791381839,12.970612458580996,-66.04892695853079,1.1690454991662682,1,0.8850021362304688,-0.18999862670898438,-1.8649992942810059,-1.4249982833862376,1.5499992370605469,4,0.03892465486656471,1.476179519472948,36.54999923706055,1.2985037236101937,36.599998474121094,1.7999929574985254,37.15999984741211,0.03892465486656471
6141,2024-01-08,36.11999893188477,36.27999877929688,35.58000183105469,35.65999984741211,287485.0,0.011481373786716098,-1.258072455207741,-0.7930993659730201,57.793340913737126,71.97198848481582,0.7531147395901385,-0.5439648947143141,-1.912103097232567,-1.2793824886861316,17.540931618095357,0.6999969482421946,1.5218476381747479,0.2684991836547894,-2.025678204947077,2.562676572256656,-0.8785895106461439,1.4155878779557227,1.5423379699706956,30.125422170579558,-45.07637362440097,1.147088694300933,1,0.47500228881835227,-0.5049991607666087,-2.329998493194587,-1.959998130798354,1.1200027465820241,0,0.0002769140787992619,1.8181671059323994,35.709999084472656,1.476179519472948,36.54999923706055,1.2985037236101937,36.599998474121094,0.0002769140787992619
6142,2024-01-09,36.22999954223633,36.459999084472656,35.9900016784668,36.349998474121094,332408.0,0.0030454211961354893,1.7646893828046988,-0.2608677624268117,61.330917358995194,70.02500522348525,0.6258415098829815,-0.5365590637938737,-1.9335538748568695,-1.3950258213396367,18.10449139827134,0.4699974060058594,1.5268206749373476,0.2864997863769503,-1.9062363437207495,2.47923591647465,-0.8098682786718996,1.3828678514258002,1.3418439445800772,46.892632232313346,-27.69919631462305,1.0963680650488503,1,0.3650016784667969,-0.6149997711181641,-2.4399991035461426,-2.380000114440918,1.240001678466804,1,0.023185210135281187,-1.258072455207741,36.11999893188477,1.8181671059323994,35.709999084472656,1.476179519472948,36.54999923706055,0.023185210135281187
6143,2024-01-10,36.22000122070313,36.290000915527344,36.02000045776367,36.15999984741211,298740.0,-0.0002759680281403387,1.6999942779759294,-0.5000158947134775,58.30116370352597,67.71839298663134,0.5984412727567943,-0.408080211567885,-1.819756328406001,-1.3837600634714775,18.86608008536705,0.2700004577636719,1.444902497987819,0.18800144195557067,-1.8908496822704066,2.266852566181548,-0.851424120157418,1.2274270040685593,1.2649685876757744,54.666646321615055,-16.934562207704964,1.039425562112988,1,0.3749999999999929,-0.5300006866455149,-2.4350008964538645,-2.410000801086433,1.1499977111816406,2,0.028161248575017783,1.7646893828046988,36.22999954223633,-1.258072455207741,36.11999893188477,1.8181671059323994,35.709999084472656,0.028161248575017783
6144,2024-01-11,35.7400016784668,36.4900016784668,35.7400016784668,36.310001373291016,366688.0,-0.013252333684681705,-1.6315803563063003,-9.499777481084767,50.65423812684897,65.11189669281922,0.9371368035267693,0.18123498525820025,-1.2535797237208115,-0.8987248630181313,19.47574002255788,0.75,1.3058617476472918,-0.35549812316894247,-2.307149667854702,1.5961534215168172,-1.3313238955118223,0.6203276491739373,1.6615693986121087,31.192670182720473,-36.300432197270354,0.9758257723428783,1,0.8549995422363281,0.07999801635742188,-2.1400022506713867,-2.070000648498535,2.029998779296875,3,0.038891978857569454,1.6999942779759294,36.22000122070313,1.7646893828046988,36.22999954223633,-1.258072455207741,36.11999893188477,0.038891978857569454
6145,2024-01-12,36.25,36.40999984741211,35.900001525878906,35.9900016784668,222495.0,0.014269678164018584,-1.3181814241002923,-0.4561376504129245,49.230751173020096,61.34503287804337,0.3284236739445916,-0.18299053148169264,-1.6703427465852627,-1.407217316517432,20.468119059824172,0.6699981689453125,1.153083038381581,0.05600013732910014,-1.6987686391681365,1.8107689138263368,-0.8213842509195146,0.9333845255777149,1.0715082950309025,73.62618475713789,9.365393801869303,0.8773843882486182,1,0.345001220703125,-0.37999916076660156,-2.5450010299682617,-2.619999885559082,1.2400016784667969,4,0.02344823376885774,-1.6315803563063003,35.7400016784668,1.6999942779759294,36.22000122070313,1.7646893828046988,36.22999954223633,0.02344823376885774
6146,2024-01-15,36.02000045776367,36.36000061035156,36.02000045776367,36.11000061035156,249714.0,-0.006344814958243572,-6.555546136565931,-0.3461566676937072,42.600021362304666,57.76032515789926,0.3314806466659377,0.21225869311574286,-1.3388316320153066,-1.1850176288564853,21.644681049865543,0.3400001525878906,0.9499286849477144,-0.2719993591308594,-1.7164450076524531,1.1724462893907344,-0.9942221833916562,0.4502234651299375,1.2246475665011474,37.33317057291667,-21.769997470411653,0.7222228242607963,1,0.2649993896484375,-0.12000083923339844,-2.277501106262207,-2.390000343322754,1.4899978637695312,0,0.034425259522790075,-1.3181814241002923,36.25,-1.6315803563063003,35.7400016784668,1.6999942779759294,36.22000122070313,0.034425259522790075
6147,2024-01-16,35.95000076293945,36.060001373291016,35.61000061035156,35.880001068115234,310653.0,-0.0019433563002393406,2.1034437399700088,-0.7777730682829653,40.84506717938679,54.767597496097565,0.23668149736086264,0.3572828586840302,-1.1834493256152925,-1.1250604151873773,21.82463908885688,0.4500007629394531,0.7857981809905112,-0.37799911499023153,-1.744801686605193,0.9888034566247299,-1.0614004007977087,0.30540217081724563,1.2208614013899322,38.63633408037731,-15.30295277087275,0.68340128580748,1,0.20000076293945312,-0.05000114440917969,-2.092500686645508,-2.320000648498535,1.7099990844726562,1,0.03588319577609567,-6.555546136565931,36.02000045776367,-1.3181814241002923,36.25,-1.6315803563063003,35.7400016784668,0.03588319577609567
6148,2024-01-17,35.41999816894531,35.83000183105469,35.15999984741211,35.689998626708984,369062.0,-0.014742770034667618,1.4363404332054848,-3.85716621253406,31.827090045588946,50.5926373871154,0.6500591553197523,0.9725919423524658,-0.5956736115708665,-0.6070068546041654,22.17093670248905,0.7900009155273438,0.4858642959760786,-0.9305015563964858,-2.21554842584613,0.3545453130531584,-1.573024991121308,-0.2879781216716637,1.680029569846056,19.548719066576414,-27.63688694150213,0.6425234347248234,1,0.4050025939941406,0.48000144958496094,-1.514997959136963,-1.7899980545043945,2.2900009155273438,2,0.05787699485414355,2.1034437399700088,35.95000076293945,-6.555546136565931,36.02000045776367,-1.3181814241002923,36.25,0.05787699485414355
6149,2024-01-18,35.86999893188477,35.90999984741211,35.459999084472656,35.4900016784668,234509.0,0.012704708814299082,-1.0454466638923567,-1.4073948487546004,38.54748801779914,47.90334198680076,0.1044394212858819,0.5931701493469106,-0.9843824675132922,-1.0712513598529156,22.366508232780944,0.4900016784667969,0.25292023838822786,-0.5060007095336871,-1.7269303398658309,0.7149289207984566,-1.1164655246997626,0.10446410563238828,1.1136271334238401,56.79992675781307,13.578746797907073,0.6104648151660735,1,-0.044998168945319605,0.030000686645500707,-1.8349990844726634,-2.2399988174438548,1.7600021362304545,3,0.0418176761824951,1.4363404332054848,35.41999816894531,2.1034437399700088,35.95000076293945,-6.555546136565931,36.02000045776367,0.0418176761824951
6150,2024-01-19,35.459999084472656,35.97999954223633,35.459999084472656,35.97999954223633,331155.0,-0.011430160569301462,1.0,-1.3684321480916082,28.516376374743118,44.650345926912536,0.5310980477748544,1.0399494830947305,-0.5075646622501466,-0.6828141215812096,22.117802753965044,0.5200004577636719,0.0734138421271524,-0.9055006027221708,-2.1552662633647017,0.3442650579203601,-1.5303834330434398,-0.2806177724009018,1.414209407762165,24.999920527190827,-10.583105874762918,0.6248828303212655,1,0.3650016784667969,0.4400005340576172,-1.3124990463256836,-1.8299989700317383,1.8600006103515625,4,0.06514386443688669,-1.0454466638923567,35.86999893188477,1.4363404332054848,35.41999816894531,2.1034437399700088,35.95000076293945,0.06514386443688669
6151,2024-01-22,35.52000045776367,35.86999893188477,35.47999954223633,35.630001068115234,233994.0,0.0016920861489049255,-3.105203983295931,0.21153944907016836,32.627129602689735,41.461036176211934,0.4213454369847014,0.9656634870141829,-0.5360691985008543,-0.7668028481800064,21.243281666556122,0.4099998474121165,-0.12214791794153257,-0.8049991607665987,-2.1108480453033067,0.5008497237701093,-1.4579236030349492,-0.15207471849824827,1.251355515781789,40.0,5.732260931643971,0.6529244422683532,1,0.30500030517578125,0.37999916076660156,-1.3725004196166992,-1.890000343322754,1.4799995422363281,0,0.05546174536359105,1.0,35.459999084472656,-1.0454466638923567,35.86999893188477,1.4363404332054848,35.41999816894531,0.05546174536359105
6152,2024-01-23,35.70000076293945,36.22999954223633,35.70000076293945,35.77000045776367,286855.0,0.0050675760939198344,-14.142888283378747,0.6363573311138854,39.63136313895082,39.38661389125914,0.17685699402603205,0.740125735346453,-0.7176157629110023,-0.9675923022561079,19.707041743536948,0.7099990844726562,-0.2199728731710664,-0.5719989776611314,-1.889501892914602,0.7455039375923391,-1.2307504352878667,0.08675247996560387,0.9746738430380049,50.467389676784535,13.11971765974846,0.6587514576267354,1,0.125,0.4650001525878906,-1.515000343322754,-2.070000648498535,1.4500007629394531,1,0.05070021064180841,-3.105203983295931,35.52000045776367,1.0,35.459999084472656,-1.0454466638923567,35.86999893188477,0.05070021064180841
6153,2024-01-24,35.959999084472656,36.13000106811523,35.650001525878906,35.939998626708984,225942.0,0.007282865993748278,1.6666313458299111,-0.28572207084468665,43.5164807525435,38.59352973855854,-0.1384619436302046,0.4313604999483118,-0.9439330998832816,-1.2458015495448294,17.964355210819726,0.479999542236321,-0.2989046181611883,-0.26700057983398295,-1.5612156782703934,1.0272145186024275,-0.9141081290521882,0.3801069693842223,0.6237950359908808,64.93502633130377,25.04114001481615,0.647107549218206,1,-0.17499923706054688,0.29000091552734375,-1.607499122619629,-2.3299989700317383,1.3100013732910156,2,0.0472747721418465,-14.142888283378747,35.70000076293945,-3.105203983295931,35.52000045776367,1.0,35.459999084472656,0.0472747721418465
6154,2024-01-25,36.08000183105469,36.38000106811523,35.79999923706055,35.849998474121094,186374.0,0.0033371176206133946,-2.515143108151804,11.499904634751097,54.83032075313839,39.21570413634945,-0.22927439637816605,0.22939621792536258,-1.0378373422991558,-1.3825442418293932,15.884298834605234,0.5800018310546804,-0.4114700868426624,-0.08749790191650675,-1.2856691660211297,1.1106733621881162,-0.6865835339688218,0.5115877301358083,0.4183646330257673,67.39145758439015,23.096744253013533,0.5990856320523122,1,-0.3100013732910156,0.1699981689453125,-1.7200021743774414,-2.4500017166137695,1.8799972534179688,3,0.04517730517449703,1.6666313458299111,35.959999084472656,-14.142888283378747,35.70000076293945,-3.105203983295931,35.52000045776367,0.04517730517449703
6155,2024-01-26,37.13000106811523,37.34000015258789,36.13000106811523,36.33000183105469,437863.0,0.029101972942717103,-1.0166638586273973,3.4782067867449187,61.297559959855924,41.29320842496626,-1.2754447830218822,-0.8624587616488597,-2.0580254762566668,-2.436322153976981,14.093536694424941,1.2599983215332031,-0.47746622097187696,0.961001205444326,-0.24215063834146378,2.1641530492301158,0.3594252835514311,1.5625771273372209,-1.970001220703118,88.7097303461115,40.86199733114844,0.6015759218928947,1,-0.8800010681152273,-0.6550006866455007,-2.7225008010864187,-3.5000009536743093,1.0,4,0.013466199451024785,-2.515143108151804,36.08000183105469,1.6666313458299111,35.959999084472656,-14.142888283378747,35.70000076293945,0.013466199451024785
6156,2024-01-29,37.2400016784668,37.2400016784668,36.61000061035156,36.9900016784668,484690.0,0.0029625803174573306,4.040008544921875,0.31250029802351087,61.29755995985605,43.565707622796175,-1.3345289257803827,-1.0623687661113053,-2.1453488279679007,-2.5619545096007954,11.968991734459507,0.6300010681152344,-0.4543313015253787,1.0935016632080092,-0.001891656470817793,2.1888949828868363,0.5458050033685922,1.6411983230474263,-2.03640182495117,94.08292571717496,44.20944145321706,0.5476966598394141,1,-0.9900016784667969,-0.7650012969970703,-2.6575021743774414,-3.485001564025879,0.8599967956542969,0,0.002148174348866272,-1.0166638586273973,37.13000106811523,-2.515143108151804,36.08000183105469,1.6666313458299111,35.959999084472656,0.002148174348866272
6157,2024-01-30,37.20000076293945,37.66999816894531,36.9900016784668,37.349998474121094,417300.0,-0.0010741383921707426,-1.3859698435962817,-0.5999908447265625,60.88887457201239,46.794794792398775,-1.2276715129543234,-1.0742972049801125,-2.0620355391805703,-2.535900953804642,10.371413517080532,0.6799964904785156,-0.4579973138541078,1.0515007019042955,-0.051801795596780664,2.1548031994053716,0.4998494531537574,1.6031519506548335,-1.9536729034423814,76.7327630162597,26.331006675545467,0.5516512487505378,1,-0.6350021362304688,-0.7250003814697266,-2.327500343322754,-3.1549997329711914,1.1599998474121094,1,-0.005376364484882101,4.040008544921875,37.2400016784668,-1.0166638586273973,37.13000106811523,-2.515143108151804,36.08000183105469,-0.005376364484882101
6158,2024-01-31,37.20000076293945,37.52000045776367,37.13000106811523,37.13000106811523,231724.0,0.0,-10.142888283376687,-0.46667175300734626,68.15917329335174,50.08498204523796,-1.0601066411362439,-1.0825443913512913,-2.0329820208797287,-2.5520655953653346,9.578206447847851,0.3899993896484446,-0.40062429627771223,1.021500587463379,-0.16312599607026357,2.2061271709970214,0.42918729569655767,1.6138138792302001,-1.856726091064452,74.86643452078603,21.12462071656671,0.5923132917668223,1,-0.6350021362304688,-0.7250003814697266,-2.122500419616699,-2.9499998092651367,-0.0800018310546804,2,-0.0013440654848146938,-1.3859698435962817,37.20000076293945,4.040008544921875,37.2400016784668,-1.0166638586273973,37.13000106811523,-0.0013440654848146938
6159,2024-02-01,37.59000015258789,37.86000061035156,37.11000061035156,37.11000061035156,245790.0,0.01048385434542709,-2.125002980235081,6.857166212533364,67.17946561055118,54.38088084921663,-1.3191931316748722,-1.465786236239353,-2.385573301717372,-2.9551679158421393,9.361400336702472,0.75,-0.3115120863744636,1.3594999313354492,0.024457553621850536,2.694542309049048,0.6919787424786534,2.027021120192245,-2.1536565408300774,84.3930329938326,31.79638620084428,0.6675211888567979,2,-0.9200000762939453,-1.0799999237060547,-2.4275007247924805,-3.255000114440918,-1.3499984741210938,3,-0.008512894214558475,-10.142888283376687,37.20000076293945,-1.3859698435962817,37.20000076293945,4.040008544921875,37.2400016784668,-0.008512894214558475
6160,2024-02-02,37.099998474121094,37.97999954223633,37.099998474121094,37.79999923706055,228252.0,-0.013035426349501167,-1.5142860256892332,-1.4583363135684142,62.98072205853894,57.753502233199875,-0.6393248182622671,-0.9131264159534354,-1.80247877648695,-2.47917578121271,10.283232424907972,0.8800010681152344,-0.12475512770627972,0.7999982833862305,-0.5653323746230043,2.1653289413954653,0.11733295438161662,1.4826636123908443,-1.5182354424476543,35.76629531348761,-17.98607776515194,0.6826653290046165,2,-0.28499794006347656,-0.529998779296875,-1.7724981307983398,-2.5999975204467773,-0.3699989318847656,4,0.023180610396829282,-2.125002980235081,37.59000015258789,-10.142888283376687,37.20000076293945,-1.3859698435962817,37.20000076293945,0.023180610396829282
6161,2024-02-05,36.13000106811523,37.310001373291016,36.08000183105469,37.11999893188477,223067.0,-0.026145483717000206,-1.2568874765517821,1.414281121083829,51.77865731840618,59.103201586472686,0.47639928232119644,0.06077469601959962,-0.7600238286805805,-1.523222451010021,10.58179370727287,1.2299995422363281,-0.02251273529832787,-0.17049922943115803,-1.5355595769263104,1.1945611180639943,-0.8530294031787307,0.5120309443164146,-0.3563791155967593,2.631541962723966,-50.84217364686812,0.6825301737475755,2,0.6849994659423899,0.4399986267089915,-0.6200008392333913,-1.580000877380364,2.0,0,0.05535565847976143,-1.5142860256892332,37.099998474121094,-2.125002980235081,37.59000015258789,-10.142888283376687,37.20000076293945,0.05535565847976143
6162,2024-02-06,37.06999969482422,37.2400016784668,36.22999954223633,36.27999877929688,339265.0,0.02601712147577384,-1.2696692783787955,-0.7979824446482193,65.08227749231474,61.499401224225046,-0.278070201751099,-0.8570057004634748,-1.6209509655065801,-2.4717820409093463,10.66511297496678,1.1100006103515696,0.20704602956810447,0.7274993896484361,-0.6794742401898404,2.1344730194867125,0.024012574729297853,1.4309862045675743,-1.1198675351283214,52.10521349280126,-5.425986098001026,0.7034868149191372,2,-0.18000030517578125,-0.5,-1.272500991821289,-2.380000114440925,0.8600006103515625,1,0.027785238407775914,-1.2568874765517821,36.13000106811523,-1.5142860256892332,37.099998474121094,-2.125002980235081,37.59000015258789,0.027785238407775914
6163,2024-02-07,37.2400016784668,37.4900016784668,37.04999923706055,37.16999816894531,244507.0,0.004585972080984879,-1.8387128530117516,0.08861193467700737,63.19847882586748,62.429196565639394,-0.27648481601845987,-0.9978331523676971,-1.7231052757009024,-2.6567882208838824,10.871278049859335,0.44000244140625,0.41710505560492095,0.846501350402832,-0.6146779079690674,2.3076806087747315,0.11591172121688231,1.5770909795887817,-1.1599998474121094,61.05269709460261,3.287348103976406,0.7305896291859487,2,-0.21000099182128906,-0.6700019836425781,-1.355001449584961,-2.5000009536743164,1.05999755859375,2,0.030075157932454744,-1.2696692783787955,37.06999969482422,-1.2568874765517821,36.13000106811523,-1.5142860256892332,37.099998474121094,0.030075157932454744
6164,2024-02-08,37.13000106811523,37.54999923706055,37.040000915527344,37.18999862670898,134309.0,-0.0029538293607321853,-3.2500238420703793,-0.8570650100811945,67.07567371488068,63.07120920508659,-0.0020993003768126073,-0.8204213639770757,-1.5415901455565333,-2.5550792012211048,11.560298409222591,0.5099983215332031,0.5813602564079261,0.6670007705688406,-0.7955299027301521,2.129531443867833,-0.06426456608065223,1.3982661072183333,-0.9000015258788991,55.26318431233938,-6.3721997638185925,0.731265336649496,2,-0.10000038146971946,-0.5600013732910085,-1.075000762939446,-2.390000343322747,1.2299995422363352,3,-0.00026938152283129124,-1.8387128530117516,37.2400016784668,-1.2696692783787955,37.06999969482422,-1.2568874765517821,36.13000106811523,-0.00026938152283129124
6165,2024-02-09,37.099998474121094,37.43000030517578,36.83000183105469,37.38000106811523,199758.0,-0.0008080418295461911,2.15787782964413,4.666899796541082,66.25510882473674,63.62204796785111,0.02592629089014764,-0.7625713882035399,-1.433144354418701,-2.5281980064004728,12.153444263559642,0.5999984741210938,0.7199605197821342,0.5944982528686538,-0.8911880878344718,2.0801845935717793,-0.148344917482909,1.3373414232202165,-0.7299989318847651,69.38764918217417,4.808347969316074,0.7428431703515623,2,-0.06999778747558594,-0.529998779296875,-0.9999980926513672,-2.3599977493286133,1.6700019836425781,4,-0.023180507574796394,-3.2500238420703793,37.13000106811523,-1.8387128530117516,37.2400016784668,-1.2696692783787955,37.06999969482422,-0.023180507574796394
6166,2024-02-12,37.2599983215332,37.52999877929688,37.040000915527344,37.040000915527344,240098.0,0.004312664528105525,-3.4545785576807013,-0.7856977425375875,66.11566404839928,64.20280235411633,-0.14632653255408457,-0.8694897512886826,-1.5112244636851742,-2.6905802563364887,12.829753102965624,0.48999786376953836,0.8056996111516099,0.6924982070922852,-0.8112641738354114,2.1962605880199817,-0.059382983371563114,1.4443793975561334,-0.7611987792968762,78.03022859289656,11.183960609629096,0.7518811904638486,2,-0.2299976348876953,-0.6899986267089844,-1.2024974822998047,-2.5199975967407227,0.770000457763679,0,-0.014224337175844148,2.15787782964413,37.099998474121094,-3.2500238420703793,37.13000106811523,-1.8387128530117516,37.2400016784668,-0.014224337175844148
6167,2024-02-13,37.2400016784668,37.72999954223633,37.02000045776367,37.27999877929688,176318.0,-0.0005366785820505315,-1.9583323399216397,-0.18180714743982007,63.913064751136694,63.73101251609243,-0.13416827691000321,-0.7883113894520619,-1.4084962108517018,-2.6638455064231508,13.636617223351724,0.7099990844726562,0.777600867961894,0.6080015182495089,-0.8949029647120241,2.110906001211042,-0.14345072323126118,1.359453759730279,-0.6227061362304696,45.555654455365804,-20.64289263610035,0.751452241480768,2,-0.21000099182128906,-0.6700019836425781,-1.1350011825561523,-2.5000009536743164,0.7399978637695312,1,0.023899015830685544,-3.4545785576807013,37.2599983215332,2.15787782964413,37.099998474121094,-3.2500238420703793,37.13000106811523,0.023899015830685544
6168,2024-02-14,37.47000122070313,37.65999984741211,37.22000122070313,37.22000122070313,194680.0,0.0061761421017692,-2.519989013671818,-6.250453028134321,64.75583503010454,63.461720229376134,-0.35966294564111934,-0.9031607865067954,-1.56073468562645,-2.889373536000221,13.836029891550774,0.43999862670897727,0.7457566056745577,0.7355009078979577,-0.6973541939121475,2.168356009708063,0.019073356992905133,1.4519284588030104,-0.7436893584668027,71.11122413946647,4.854401258050586,0.7164275509050542,2,-0.4400005340576243,-0.9000015258789134,-1.3650007247924876,-2.7300004959106516,1.4199981689453054,2,0.012276463023398243,-1.9583323399216397,37.2400016784668,-3.4545785576807013,37.2599983215332,2.15787782964413,37.099998474121094,0.012276463023398243
6169,2024-02-15,37.36999893188477,38.09000015258789,37.29999923706055,37.97999954223633,230433.0,-0.002668862705109909,-1.1066691080729167,-2.4400024414062216,53.191459141166206,62.374024349668055,-0.3287178765973735,-0.7220397321700105,-1.3802734552814044,-2.783360161795045,14.397827906108768,0.7900009155273438,0.7151842680237905,0.5604986190795955,-0.8384555869697081,1.9594528251288992,-0.13897848394505274,1.2599757221042438,-0.5433920552484466,42.856969854769396,-19.710410773723034,0.6994771030246504,2,-0.28499794006348367,-0.7449989318847727,-1.2274980545044016,-2.6299982070922923,2.2999992370605398,3,0.024886281288658996,-2.519989013671818,37.47000122070313,-1.9583323399216397,37.2400016784668,-3.4545785576807013,37.2599983215332,0.024886281288658996
6170,2024-02-16,37.77000045776367,37.93999862670898,37.5099983215332,37.5099983215332,192893.0,0.01070381421760258,-2.30766747850577,-0.426232583735653,56.54318987570687,62.9034168560348,-0.6969797927051005,-0.9909130768226433,-1.7051147691487571,-3.168736408945641,15.115193416535938,0.5699996948242045,0.6635054435180976,0.8450000762939425,-0.46332933510089447,2.1533294876887794,0.190835370596524,1.499164781991361,-0.8170542535321914,70.0934779353569,11.037028100827072,0.6541647056974167,2,-0.6100006103515625,-1.1450004577636719,-1.5625,-3.020000457763672,1.2900009155273438,4,0.015620866969479064,-1.1066691080729167,37.36999893188477,-2.519989013671818,37.47000122070313,-1.9583323399216397,37.2400016784668,0.015620866969479064
6171,2024-02-19,37.4900016784668,37.650001525878906,37.290000915527344,37.650001525878906,164604.0,-0.007413258562439906,3.5000119209403238,-0.6153789723876875,53.37996332911848,61.60315972679077,-0.22772493966513707,-0.5857934055361085,-1.3674563828134723,-2.8747936452803486,15.705017847830366,0.4799995422363281,0.5799523051041433,0.46650123596191406,-0.6834968620630093,1.6164993339868374,-0.10849781305054762,1.0415002849743757,-0.4233500793996754,43.9253602572604,-12.362469295243457,0.5749990490124623,2,-0.030000686645507812,-0.8650016784667969,-1.2575006484985352,-2.740001678466797,1.75,0,0.03414240389410472,-2.30766747850577,37.77000045776367,-1.1066691080729167,37.36999893188477,-2.519989013671818,37.47000122070313,0.03414240389410472
6172,2024-02-20,37.5099983215332,37.599998474121094,37.2400016784668,37.43000030517578,180488.0,0.0005333860275043012,1.7692239975351027,-0.49998807905967624,53.59626141754584,60.5362466814217,-0.19974997834864894,-0.4882708101157718,-1.3154770222803123,-2.88378190431753,16.942024951705747,0.3599967956542969,0.5467142801626395,0.3959980010986328,-0.5884150965412118,1.3804110987384774,-0.0962085477212895,0.8882045499185551,-0.34101186711400544,33.33304101900719,-19.753560226487842,0.4922065488199218,2,-0.04999732971191406,-0.8849983215332031,-1.4174985885620117,-2.759998321533203,1.9300003051757741,1,0.013862982698806592,3.5000119209403238,37.4900016784668,-2.30766747850577,37.77000045776367,-1.1066691080729167,37.36999893188477,0.013862982698806592
6173,2024-02-21,37.65999984741211,37.81999969482422,37.47999954223633,37.7400016784668,240963.0,0.003998974475901251,1.833359824522364,-1.0000476848981927,50.859947175342995,58.73449928813973,-0.31727425297493284,-0.531639860912513,-1.392209843986663,-3.0214716850394012,18.278582296873978,0.3400001525878906,0.6517213427341275,0.4609994888305664,-0.3881455856856064,1.3101445633467392,0.03642695157247999,0.8855720260886528,-0.4199981689453125,49.41163798906751,0.27331304542494905,0.4245725372580875,2,-0.1999988555908203,-1.0349998474121094,-1.6349992752075195,-2.9099998474121094,1.529998779296868,2,0.008497071060030947,1.7692239975351027,37.5099983215332,3.5000119209403238,37.4900016784668,-2.30766747850577,37.77000045776367,0.008497071060030947
6174,2024-02-22,37.709999084472656,38.04999923706055,37.61999893188477,37.79999923706055,266224.0,0.001327648360677891,-2.185182045522092,1.1249761586877742,58.4022186212013,57.86195593219135,-0.30882494035842,-0.4777574312864914,-1.3674935125907268,-3.0494825279642157,19.67465992556434,0.43000030517577414,0.6033353738090526,0.4294988632202177,-0.26651873931420056,1.125516465754636,0.08149006195301212,0.7775076644874233,-0.4699974060058594,58.02454600256197,6.897541573264853,0.34800880126720823,2,-0.154998779296875,-0.9349994659423828,-1.847498893737793,-2.8649988174438477,0.75,3,0.03129144348512214,1.833359824522364,37.65999984741211,1.7692239975351027,37.5099983215332,3.5000119209403238,37.4900016784668,0.03129144348512214
6175,2024-02-23,37.63000106811523,37.849998474121094,37.54999923706055,37.650001525878906,239292.0,-0.002121400644381599,-2.3332485642231973,0.22222693171711366,77.37228411441859,59.11269149508239,-0.16286698979518377,-0.3777473450538551,-1.2060437548340843,-2.9450236245575,19.691819815373847,0.2999992370605469,0.5578278367238951,0.324500846862783,-0.3845523745517667,1.0335540682773328,-0.03002576384449185,0.6790274575700579,-0.30499954223632386,48.148217918769376,-8.73668209848013,0.35452661070727587,2,-0.07500076293944602,-0.8550014495849538,-1.767500877380364,-2.525001525878899,0.9099998474121165,4,0.054211986258980494,-2.185182045522092,37.709999084472656,1.833359824522364,37.65999984741211,1.7692239975351027,37.5099983215332,0.054211986258980494
6176,2024-02-26,37.31999969482422,37.72000122070313,37.31999969482422,37.540000915527344,135744.0,-0.008238144153380866,-2.63635733111395,10.999809269498286,55.92416890245225,58.22503640078411,0.17493715454095593,-0.06476601566382811,-0.8094212657080675,-2.607485187575378,19.524151849621262,0.40000152587891336,0.49395812162587305,0.010499572753907671,-0.6979001698517635,0.7188993153595788,-0.34370029854892437,0.3646994440567397,0.7700004577636719,9.876328083791726,-45.6463191892867,0.3541998713028344,2,0.33500099182128906,-0.5349998474121094,-1.4574995040893555,-2.0849990844726562,1.5,0,0.04662383956846905,-2.3332485642231973,37.63000106811523,-2.185182045522092,37.709999084472656,1.833359824522364,37.65999984741211,0.04662383956846905
6177,2024-02-27,37.0,37.40999984741211,36.83000183105469,37.33000183105469,201940.0,-0.008574482782447546,1.367349163098482,1.5,44.69022440901687,55.99552410955215,0.5110553340204405,0.252423767833875,-0.4424512483534997,-2.2663198433097804,18.467516251391284,0.5799980163574219,0.4291209724988221,-0.29950008392334126,-1.019952226815576,0.42095205896889354,-0.6597261553694622,0.06072598752277969,1.074600143432619,13.934305770523583,-39.19975211006998,0.36022607144611857,2,0.46000099182128906,-0.12999916076660156,-1.1374998092651367,-1.7649993896484375,1.5,1,0.06054058590450806,-2.63635733111395,37.31999969482422,-2.3332485642231973,37.63000106811523,-2.185182045522092,37.709999084472656,0.06054058590450806
6178,2024-02-28,37.150001525878906,37.27000045776367,36.77000045776367,37.150001525878906,215261.0,0.004054095294024451,3.1667037543313095,-0.0,50.43479270430628,55.68922783878994,0.347423583681838,0.10380658222359784,-0.5343891891902075,-2.3959846311304744,17.313614739649633,0.5,0.35533111049097243,-0.1469985961914091,-0.8692492213371708,0.5752520289543526,-0.5081239087642899,0.21412671638147174,0.8748146850585954,29.687611758815535,-22.219702782204372,0.36112531257288055,2,0.2599983215332031,-0.2800006866455078,-1.1550006866455078,-1.9150009155273438,0.9699974060058665,2,0.06164191135321606,1.367349163098482,37.0,-2.63635733111395,37.31999969482422,-2.3332485642231973,37.63000106811523,0.06164191135321606
6179,2024-02-29,37.27000045776367,37.5,37.02000045776367,37.2599983215332,701140.0,0.0032301191643606675,1.0425459385754172,100.0,53.556533439315075,55.357377123635295,0.2366325945228951,-0.043632168085949274,-0.6063057621700523,-2.4814898117644404,15.845951622179177,0.4799995422363281,0.30157087871855026,-0.010999679565429688,-0.7199764529941035,0.6979770938632441,-0.3654880662797666,0.3434887071489072,0.6795268079834003,46.296381329141866,-3.2593466884301137,0.3544883867143358,2,0.1399993896484375,-0.3250007629394531,-1.2525005340576172,-2.0349998474121094,0.8100013732910156,3,0.051515914820584596,3.1667037543313095,37.150001525878906,1.367349163098482,37.0,-2.63635733111395,37.31999969482422,0.051515914820584596
6180,2024-03-01,37.959999084472656,38.02000045776367,37.40999984741211,37.40999984741211,206005.0,0.018513512697455603,-1.2181871146283438,54.9881769641495,61.9863376091992,56.313640932533154,-0.4733592166998051,-0.701884193274779,-1.2492065084007749,-3.1442882636618634,14.457537328096176,0.75,0.23924963742518202,0.6359989166259794,-0.12887138206443893,1.4008692153163977,0.2535637672807738,1.018434065971185,-1.1899986267089844,95.19989013671875,47.2116936868654,0.38243514934520756,3,-0.5499992370605469,-0.8749980926513672,-1.9499988555908203,-2.7249984741210938,-0.05999755859375,4,0.013171760064781601,1.0425459385754172,37.27000045776367,3.1667037543313095,37.150001525878906,1.367349163098482,37.0,0.013171760064781601
6181,2024-03-04,38.13000106811523,38.150001525878906,37.83000183105469,37.91999816894531,155145.0,0.004478450678153667,1.5599584967270397,0.3818239826881733,64.49510550683283,57.524623609120596,-0.6068465459548662,-0.7529740576743436,-1.3904412633776602,-3.2802368391057612,14.98946064792244,0.31999969482421875,0.26070976989419137,0.706000900268549,0.08992164584655171,1.3220801546905463,0.3979612730575539,1.014040527479544,-1.3350006103515568,98.55069258815901,48.1788221546107,0.3080396272109971,3,-0.6700000762939382,-1.0149993896484304,-1.767500877380364,-2.8950004577636648,-0.3899993896484304,0,0.010752683869053481,-1.2181871146283438,37.959999084472656,1.0425459385754172,37.27000045776367,3.1667037543313095,37.150001525878906,0.010752683869053481
6182,2024-03-05,38.099998474121094,38.400001525878906,37.86000061035156,38.0099983215332,189915.0,-0.0007868500695957792,-1.7692668851176212,0.4285662385787869,60.975551402664124,58.64857963437849,-0.5412716477692783,-0.6765364264767726,-1.3452891484767804,-3.2115388014564417,15.67466540682203,0.5400009155273438,0.23456609703761444,0.6244983673095703,-0.037475129954749775,1.2864718645738904,0.2935116186774067,0.9554851159417339,-1.2507979736328139,81.59491686071684,32.44827386611975,0.3309867486321614,3,-0.5149974822998047,-0.8599967956542969,-1.7374982833862305,-2.8649978637695312,-0.3599967956542969,1,0.01889767059156644,1.5599584967270397,38.13000106811523,-1.2181871146283438,37.959999084472656,1.0425459385754172,37.27000045776367,0.01889767059156644
6183,2024-03-06,38.36000061035156,38.43000030517578,37.91999816894531,38.099998474121094,428293.0,0.006824203323973155,1.5500009536706785,2.8889077268681387,66.33664737497435,59.530182829242165,-0.7728051940694769,-0.8941735973209788,-1.5900320318548324,-3.4229571761457436,16.07261602589641,0.5100021362304688,0.2514076503443192,0.8285005569457979,0.06821611180002662,1.5887850020915693,0.4483583343729123,1.2086427795186836,-1.4177520483398425,95.03548209932823,43.230482616170505,0.3801422225728847,3,-0.7600002288818359,-1.1049995422363281,-1.840001106262207,-3.125,-0.5200004577636719,2,0.003649619067280785,-1.7692668851176212,38.099998474121094,1.5599584967270397,38.13000106811523,-1.2181871146283438,37.959999084472656,0.003649619067280785
6184,2024-03-07,37.11999893188477,40.68999862670898,36.91999816894531,39.33000183105469,612295.0,-0.03232538213599956,-1.8888843417904437,-8.499941312831922,41.60205342938089,55.55571275312687,0.4187385119279128,0.3636867333767597,-0.3620829583706353,-2.138534312103687,17.172247887461555,3.7700004577636648,0.23661562424010896,-0.4110010147094627,-1.172409794048285,0.3504077646293595,-0.7917054043788738,-0.030296625040051595,1.3100013732910085,5.305059380764615,-42.36126892444261,0.3807043896694129,3,1.6100006103515554,1.2650012969970632,-0.5999994277954173,-1.8849983215332102,0.5600013732910085,3,0.026939655947593177,1.5500009536706785,38.36000061035156,-1.7692668851176212,38.099998474121094,1.5599584967270397,38.13000106811523,0.026939655947593177
6185,2024-03-08,36.2400016784668,36.63999938964844,35.630001068115234,36.52999877929688,487229.0,-0.023706823241907204,2.9607907669062703,0.1312202354752608,36.01790091006529,53.34390519841721,1.2078471854003325,1.2395016102351306,0.5008680570252295,-1.2167062951710719,17.96059261634653,1.4899978637695384,0.2010280269042184,-1.2479984283447294,-2.188067333833196,-0.30792952285626285,-1.7180328810889591,-0.7779639756004997,4.44999694824218,12.055353847267305,-34.59358142974403,0.4700344527442321,3,1.9199981689453125,1.9199981689453125,0.34999847412109375,-0.970001220703125,0.8999977111816406,4,0.05077262879049993,-1.8888843417904437,37.11999893188477,1.5500009536706785,38.36000061035156,-1.7692668851176212,38.099998474121094,0.05077262879049993
6186,2024-03-11,36.72999954223633,37.04999923706055,36.13999938964844,36.2400016784668,241018.0,0.013520911729446139,-1.637671384343211,-1.6896646979123775,42.1052794148535,53.05668908795462,0.6988478371705895,0.7460100297032568,-0.01985406164753556,-1.660322067354528,18.764310533110145,0.9099998474121094,0.13443834558223955,-0.7315006256103516,-1.7268847572339396,0.2638835060132365,-1.229192691422142,-0.23380855979856108,3.959999084472649,21.739110768006014,-25.49561679108541,0.4976920658117928,3,1.4300003051757812,1.4300003051757812,-0.037499427795410156,-1.3999996185302734,0.29000091552734375,0,0.03185412464536452,2.9607907669062703,36.2400016784668,-1.8888843417904437,37.11999893188477,1.5500009536706785,38.36000061035156,0.03185412464536452
6187,2024-03-12,38.13000106811523,38.13000106811523,36.97000122070313,37.790000915527344,435287.0,0.03811602350468357,5.823525451873329,0.6938808875048512,53.796454243371386,53.430207036739624,-0.5855870760608894,-0.6154507403609699,-1.4178591111315129,-3.008523061934305,19.592689296440145,1.4000015258788991,0.047918439716099215,0.6240009307861243,-0.4085714708809931,1.6565733324532417,0.10771472995256914,1.1402871316196794,2.3575976562500003,49.40713846302298,2.3466603545367803,0.5162862008335583,3,0.029998779296882105,0.029998779296882105,-1.4375009536743093,-2.8000011444091726,-1.0100021362304545,1,-0.01022815050415915,-1.637671384343211,36.72999954223633,2.9607907669062703,36.2400016784668,-1.8888843417904437,37.11999893188477,-0.01022815050415915
6188,2024-03-13,37.93000030517578,38.18999862670898,37.72999954223633,38.18999862670898,197640.0,-0.00524523360443041,2.538477339084899,-0.7647006024974987,51.73502431416722,53.22781713394542,-0.29425161993584936,-0.39971460216087706,-1.2000914550305453,-2.7610313100476347,20.479517698733122,0.45999908447264914,0.05679556519346818,0.4010002136230497,-0.6485488268501811,1.4505492540962805,-0.12377430661356925,0.9257747338596687,2.363294512939447,45.45455230811919,-0.209996428594323,0.5247745202366167,3,0.22999954223632812,0.22999954223632812,-1.2000007629394531,-2.3900012969970703,-0.5100021362304688,2,-0.005009191278151914,5.823525451873329,38.13000106811523,-1.637671384343211,36.72999954223633,2.9607907669062703,36.2400016784668,-0.005009191278151914
6189,2024-03-14,38.29999923706055,38.5,37.790000915527344,37.93000030517578,283919.0,0.009754783256204602,-1.1846202602219575,-1.4230820018487118,55.052772816821104,52.4574210459034,-0.5618665757538253,-0.7341058663173996,-1.546045887530326,-3.0804265943762488,20.87868736410697,0.7099990844726562,0.13443808855590333,0.724499130249022,-0.37653301038979947,1.8255312708878435,0.17398305992961127,1.2750152005684328,1.8067638310546812,93.03132970826195,45.71129762412352,0.5505160703194102,3,-0.1399993896484375,-0.1399993896484375,-1.4999990463256836,-2.684999465942383,-0.7999992370605469,3,-0.012010420199370264,2.538477339084899,37.93000030517578,5.823525451873329,38.13000106811523,-1.637671384343211,36.72999954223633,-0.012010420199370264
6190,2024-03-15,38.36000061035156,38.47000122070313,38.0099983215332,38.38000106811523,790503.0,0.0015666155218341249,3.6000114440478854,-0.054055447300301436,58.150471156605796,51.75246167365596,-0.6248727924497501,-0.7880429390864592,-1.5537299361036787,-3.0800201125257587,21.299428654202572,0.460002899169929,0.19429232778367123,0.7550004959106431,-0.3983467220369121,1.9083477138581983,0.1783268869368655,1.3316741048844207,1.5676919777636655,94.06782400672421,40.27596696458795,0.576673608973779,3,-0.20000076293945312,-0.20000076293945312,-1.5600004196166992,-2.7450008392333984,-1.1000022888183594,4,-0.0177268064222158,-1.1846202602219575,38.29999923706055,2.538477339084899,37.93000030517578,5.823525451873329,38.13000106811523,-0.0177268064222158
6191,2024-03-18,38.77000045776367,38.77000045776367,38.27000045776367,38.29999923706055,205925.0,0.010688212744748293,1.127654048438413,-23.499523173763833,63.67850912077493,52.0527903090016,-1.0443680452484543,-1.156527452444692,-1.9187870975791483,-3.4200681137591857,22.289432174841853,0.5,0.25357453980284816,1.1010004043579116,-0.1622933599003602,2.3642941686161834,0.46935352222877924,1.732647286487044,0.9857844695515539,100.0,39.465887988515405,0.6316468821291347,3,-0.6100006103515625,-0.6100006103515625,-1.9700002670288086,-3.155000686645508,-1.8500022888183594,0,-0.04204284366441957,3.6000114440478854,38.36000061035156,-1.1846202602219575,38.29999923706055,2.538477339084899,37.93000030517578,-0.04204284366441957
6192,2024-03-19,38.02999877929688,38.72000122070313,37.849998474121094,38.68000030517578,338943.0,-0.019086965946078727,1.3835582078320854,-1.3829783780273857,56.23227058611222,50.93008177690581,-0.35239850581561427,-0.3958675241469578,-1.1450611875041474,-2.6140268480989164,23.20398762588546,0.9200019836425781,0.2135265336866894,0.3349987030029382,-0.9358979051499148,1.6058953111557912,-0.3004496010734883,0.9704470070793647,1.5607547936503465,28.846055092983846,-34.1197483767837,0.6354483040764273,3,0.13000106811522727,0.13000106811522727,-1.2299985885620188,-2.414999008178718,-0.6100006103515696,1,-0.026557937258810616,1.127654048438413,38.77000045776367,3.6000114440478854,38.36000061035156,-1.1846202602219575,38.29999923706055,-0.026557937258810616
6193,2024-03-20,37.97999954223633,38.09000015258789,37.56999969482422,37.849998474121094,223993.0,-0.0013147314926492681,1.9714117557301827,-0.20000117375025162,55.07867329408402,52.42748398409505,-0.4045095562823704,-0.3379946753650529,-1.0609010686377474,-2.4909021468101002,23.67695483167728,0.5200004577636719,0.14434779167429923,0.26899948120117045,-1.0080840453298094,1.5460830077321503,-0.36954228206432305,0.907541244466664,1.4523239305176219,34.16663222844936,-29.63097413347508,0.6385417632654915,3,-0.779998779296875,0.18000030517578125,-1.1799993515014648,-2.270000457763672,-0.3600006103515554,2,-0.022643512920403674,1.3835582078320854,38.02999877929688,1.127654048438413,38.77000045776367,3.6000114440478854,38.36000061035156,-0.022643512920403674
6194,2024-03-21,38.88999938964844,38.9900016784668,37.81999969482422,38.2400016784668,260911.0,0.02395997520748061,1.7529384309519216,4.999941312831949,56.449371977609204,54.69764743604437,-1.1589019199633341,-1.2174800125327323,-1.9099872457598437,-3.3287680646295144,24.070184806732914,1.1700019836425781,0.11257663896395798,1.1199993133544908,-0.2616392610739169,2.5016378877828984,0.42918002614028694,1.8108186005686946,0.39023118691996217,92.95759513223818,31.763510854366046,0.6908192872142046,3,-1.3249988555908203,-0.7299995422363281,-2.089999198913574,-3.1800003051757812,-0.9899978637695312,3,-0.037798952012696674,1.9714117557301827,37.97999954223633,1.3835582078320854,38.02999877929688,1.127654048438413,38.77000045776367,-0.037798952012696674
6195,2024-03-22,39.66999816894531,39.849998474121094,38.70000076293945,38.70000076293945,298068.0,0.020056538738452367,-1.3711356423456125,1.4923089563538408,59.846524358684874,56.668896874247864,-1.565855433305714,-1.936074738190257,-2.6351940785277606,-4.03168429186713,24.835704355915144,1.1499977111816406,0.05640781909332304,1.7979982376098604,0.17905068568972382,3.416945789529997,0.9885244616497957,2.607472013569925,-4.039997100830078,92.10524554617125,34.16441305950816,0.8094737759600669,3,-1.2599983215332031,-1.5099983215332031,-2.814997673034668,-3.829998016357422,-2.9699974060058594,4,-0.054701241973941994,1.7529384309519216,38.88999938964844,1.9714117557301827,37.97999954223633,1.3835582078320854,38.02999877929688,-0.054701241973941994
6196,2024-03-25,39.060001373291016,39.70000076293945,38.81999969482422,39.68000030517578,214060.0,-0.015376779022183484,1.6666705198971188,-0.6391758658796047,55.71430452827396,56.88199135034815,-0.6599958851649674,-1.2532946624575771,-1.9689491540662019,-3.342898706318209,26.17481582381697,0.8800010681152344,0.18551486855710664,1.101001358032228,-0.5789091006279818,2.780911816692438,0.2610461287021266,1.9409565873623293,-3.345600357055666,65.35098579861065,9.972530267099572,0.8399552293301035,3,-0.3500022888183594,-0.9000015258789062,-2.167501449584961,-3.0900020599365234,-2.6000022888183594,0,-0.046083025818546064,-1.3711356423456125,39.66999816894531,1.7529384309519216,38.88999938964844,1.9714117557301827,37.97999954223633,-0.046083025818546064
6197,2024-03-26,39.2400016784668,39.33000183105469,38.77000045776367,38.77999877929688,166791.0,0.004608302581854629,-1.3333412806268825,-0.7419414381433352,55.28847057615255,57.27681871279096,-0.7442501109592214,-1.3247983459076664,-2.0871933519560386,-3.450885924178067,28.570096251243314,0.5600013732910156,0.4414481002121633,1.169001579284668,-0.5401302295093373,2.8781333880786732,0.3144356748876618,2.023567483681674,-3.442888713073735,73.24574025243939,21.93833264469751,0.8545659043970041,3,-0.5300025939941406,-1.0800018310546875,-2.1975011825561523,-3.220001220703125,-2.3800010681152344,1,-0.0591234304353917,1.6666705198971188,39.060001373291016,-1.3711356423456125,39.66999816894531,1.7529384309519216,38.88999938964844,-0.0591234304353917
6198,2024-03-27,39.43999862670898,39.66999816894531,38.9900016784668,39.0,219807.0,0.00509676196960851,-1.9565368826968528,0.9565127252523068,65.9340832087092,58.48585320077853,-0.790676614295684,-1.4170930954879708,-2.2047507519408427,-3.588472027182924,31.284050371376686,0.6799964904785156,0.6606367830749491,1.2544986724853473,-0.5010392762239917,3.0100366211946863,0.37672969813068136,2.1322676468400132,-3.5618279511413533,79.8029510365456,21.73981063509828,0.8777689743546687,3,-0.729999542236321,-1.279998779296868,-2.3974981307983327,-3.3899993896484304,-2.159999847412095,2,-0.051217051929502544,-1.3333412806268825,39.2400016784668,1.6666705198971188,39.060001373291016,-1.3711356423456125,39.66999816894531,-0.051217051929502544
6199,2024-03-28,39.18999862670898,39.5099983215332,38.97000122070313,39.5099983215332,189131.0,-0.0063387426142226255,2.374985098824551,-0.7272743035988593,72.1804485399735,60.044739576708274,-0.44829691827703044,-1.0707756742168542,-1.8880235897171715,-3.2783183583435758,33.71524233976538,0.539997100830071,0.7060401140048356,0.9084987640380788,-0.8462330451910276,2.6632305732671853,0.031132859423522063,1.7858646686526356,-3.232391395170282,42.60859469590106,-20.395405147458746,0.8773659046145538,3,-0.479999542236321,-1.029998779296868,-2.1474981307983327,-3.1399993896484304,-0.80999755859375,3,-0.04006123372901094,-1.9565368826968528,39.43999862670898,-1.3333412806268825,39.2400016784668,1.6666705198971188,39.060001373291016,-0.04006123372901094
6200,2024-04-02,38.459999084472656,39.34000015258789,38.459999084472656,39.060001373291016,310982.0,-0.018627189788641862,-1.9333257039679057,1.8750089407052013,62.55443144641348,59.91984205733478,0.33232684455142447,-0.3176846146878276,-1.085186231449903,-2.4873285849156943,35.14266864830169,0.8800010681152344,0.7710062733563561,0.15349922180175923,-1.5961862779275293,1.9031847215310478,-0.7213435280628886,1.028341971666407,-2.424544028082316,0.0,-65.40547884387229,0.8748427498646456,4,0.25,-0.2999992370605469,-1.294999122619629,-2.4099998474121094,-0.37999725341796875,1,-0.014560519290803486,2.374985098824551,39.18999862670898,-1.9565368826968528,39.43999862670898,-1.3333412806268825,39.2400016784668,-0.014560519290803486
6201,2024-04-03,38.540000915527344,38.70000076293945,37.97999954223633,38.43999862670898,206350.0,0.002080130862171181,2.428561048491839,-0.16666984556894,53.6804322322297,59.63630446245894,0.2416842611706258,-0.3851417921127691,-1.091853179764911,-2.5237776832426206,36.20146177589732,0.720001220703125,0.7874628643658781,0.213001060485837,-1.5375845754348134,1.9635866964064874,-0.6622917574744847,1.0882938784461587,-2.428254990782392,33.13620286079955,-32.87635170652775,0.8752928179603237,4,0.1699981689453125,-0.3800010681152344,-1.3750009536743164,-2.490001678466797,-0.18000030517578125,2,-0.04774260791069607,-1.9333257039679057,38.459999084472656,2.374985098824551,39.18999862670898,-1.9565368826968528,39.43999862670898,-0.04774260791069607
6202,2024-04-04,38.81999969482422,38.81999969482422,38.2599983215332,38.52000045776367,280050.0,0.007265147188516785,2.7333519830118385,2.999923707800664,57.87610930165985,59.94713068552292,0.09558351304315238,-0.6413147176590144,-1.299554295260556,-2.775876939452452,36.99622026728434,0.5600013732910156,0.7862911119548315,0.4569997787475586,-1.3035152148943823,2.2175147723894995,-0.4232577180734154,1.3372572755685326,-2.633488719091744,49.70419143024177,-18.127708636515315,0.8802574968209714,4,0.0149993896484375,-0.6599998474121094,-1.5999994277954102,-2.770000457763672,-0.5600013732910156,3,-0.060793421661623936,2.428561048491839,38.540000915527344,-1.9333257039679057,38.459999084472656,2.374985098824551,39.18999862670898,-0.060793421661623936
6203,2024-04-05,38.5,38.599998474121094,38.2599983215332,38.5,226330.0,-0.008243165825343457,2.4000534065766383,0.0,51.78572280067167,59.42894744364097,0.5555213406225263,-0.32705724138556036,-0.9178665452112256,-2.4135881139645647,37.79154945485536,0.5600013732910156,0.7010018737330839,0.13000011444091797,-1.631577646615824,1.89157787549766,-0.750788766087453,1.010788994969289,-2.240219274299754,33.986985140121675,-29.39093277773597,0.8807888805283715,4,0.41499900817871094,-0.3400001525878906,-1.3349990844726562,-2.450000762939453,-0.45999908447265625,4,-0.042597386744115284,2.7333519830118385,38.81999969482422,2.428561048491839,38.540000915527344,-1.9333257039679057,38.459999084472656,-0.042597386744115284
6204,2024-04-08,38.11999893188477,38.540000915527344,38.0,38.38000106811523,279507.0,-0.009870157613382502,-1.160003662109375,-100.0,47.9729568635942,58.109662166408675,0.9105673051131475,0.1388199427348198,-0.4831898324929753,-1.9978684076866173,36.306007839132015,0.5400009155273438,0.717352868510801,-0.30000095367430646,-1.96638626842865,1.366384361080037,-1.1331936110514818,0.5331917037028688,-1.788413851216113,10.294068148414619,-47.16930814594908,0.8331926573771734,4,0.7200012207031179,0.040000915527336645,-0.9799985885620188,-1.8049983978271555,-0.5399971008300852,0,-0.022035681430339404,2.4000534065766383,38.5,2.7333519830118385,38.81999969482422,2.428561048491839,38.540000915527344,-0.022035681430339404
6205,2024-04-09,38.08000183105469,38.43999862670898,37.91999816894531,38.15999984741211,168782.0,-0.0010492419189610525,-1.5999675755061205,0.3076821502978542,43.78378675603839,56.784049080604724,0.7837214709534877,0.34122808857368625,-0.4217043560749403,-1.9264934093657473,36.85099232278597,0.5200004577636648,0.7522119783950174,-0.4319980621337862,-1.7605442836542693,0.8965481593866969,-1.0962711728940278,0.23227504862645532,-1.678048482516978,17.778154537362777,-32.887536263978205,0.6642731107602414,4,0.714996337890625,0.07999801635742188,-0.9025020599365234,-1.680002212524414,-0.6800003051757812,1,0.007878130846513898,-1.160003662109375,38.11999893188477,2.4000534065766383,38.5,2.7333519830118385,38.81999969482422,0.007878130846513898
6206,2024-04-10,37.900001525878906,38.47999954223633,37.52000045776367,38.060001373291016,173366.0,-0.004726898543082281,-1.0869500317199687,2.0000476848981927,48.697419761240695,56.05171010117008,0.8737564170880106,0.6465238985045474,-0.22541044182618464,-1.7203141881409039,36.86872747863376,0.9599990844726562,0.7018000809117382,-0.6704984664917006,-1.7479699770797623,0.40697304409636104,-1.209234221785735,-0.13176271119766625,-1.4290872748295271,29.230868548389466,-23.19539473897877,0.5387357552940324,4,0.6949977874755859,0.2599983215332031,-0.652501106262207,-1.5000019073486328,-0.44000244140625,2,0.0047493482303127,-1.5999675755061205,38.08000183105469,-1.160003662109375,38.11999893188477,2.4000534065766383,38.5,0.0047493482303127
6207,2024-04-11,37.7400016784668,38.08000183105469,37.58000183105469,37.81999969482422,198822.0,-0.004221631687873595,-1.500014305196601,0.49998807905967624,47.64707554310914,54.019820360547854,0.8924564697815427,0.8177335053238721,-0.049350712265699315,-1.5245810161141478,36.10967218989567,0.5,0.5418591769630652,-0.8109983444213853,-1.9351421109849767,0.3131454221422061,-1.373070227703181,-0.2489264611395896,-1.2015057429559803,20.37052081309715,-32.94586117208632,0.5620718832817971,4,0.7749977111816406,0.4199981689453125,-0.4525003433227539,-1.085000991821289,0.17999649047851562,3,0.016428163866206713,-1.0869500317199687,37.900001525878906,-1.5999675755061205,38.08000183105469,-1.160003662109375,38.11999893188477,0.016428163866206713
6208,2024-04-12,37.7400016784668,38.38000106811523,37.65999984741211,38.099998474121094,222496.0,0.0,-1.7692330264460718,4.5000715273472895,36.27684746913862,50.0305313526773,0.6995136736496192,0.846152110558215,-0.032959710137461684,-1.495989499121123,35.39074038317261,0.7200012207031179,0.4519123151169495,-0.8014984130859375,-1.950671473104201,0.34767464693232597,-1.3760849430950657,-0.22691188307680932,-1.1352756921837752,21.568737447968676,-25.628972726055505,0.5745865300091307,4,0.6899986267089844,0.4199981689453125,-0.3275003433227539,-0.9600009918212891,-0.02000045776366477,4,0.013778394804977001,-1.500014305196601,37.7400016784668,-1.0869500317199687,37.900001525878906,-1.5999675755061205,38.08000183105469,0.013778394804977001
6209,2024-04-15,37.84000015258789,38.29999923706055,37.65999984741211,37.81999969482422,278478.0,0.002649667982875359,-2.764700602497504,-0.055557321634824255,23.931583060090773,45.739103754197004,0.4334626533874939,0.7482898978393351,-0.12764001371986922,-1.564928012764696,34.42978063092519,0.6399993896484375,0.34638630957409333,-0.6784999847412081,-1.8658050688133727,0.5088050993309565,-1.2721525267772904,-0.08484744270512579,-1.1703687165481043,33.33333333333333,-7.845808176522084,0.5936525420360816,4,0.3299999237060547,0.31999969482421875,-0.41249942779541016,-1.0450000762939453,0.24000167846679688,0,0.005285432403090873,-1.7692330264460718,37.7400016784668,-1.500014305196601,37.7400016784668,-1.0869500317199687,37.900001525878906,0.005285432403090873
6210,2024-04-16,37.68000030517578,37.79999923706055,37.15999984741211,37.65999984741211,364505.0,-0.004228325760225138,3.923104009859589,1.0,27.450916838182835,42.82471315485846,0.5265572236035538,0.9009246496257077,0.051725076629679734,-1.3444650126761246,33.13617691068471,0.6800003051757812,0.11875559440081673,-0.8044998168945341,-2.0485072056328875,0.4395075718438193,-1.4265035112637108,-0.1824961225253574,-0.9467615283743669,39.39398318064908,1.2198551574002536,0.6220036943691754,4,0.3099994659423828,0.05999946594238281,0.8774995803833008,0.24499893188476562,0.11999893188476562,1,-0.0026538872959446236,-2.764700602497504,37.84000015258789,-1.7692330264460718,37.7400016784668,-1.500014305196601,37.7400016784668,-0.0026538872959446236
6211,2024-04-17,37.13999938964844,37.81999969482422,37.08000183105469,37.7599983215332,297027.0,-0.014331234372446877,-1.0000103100755213,-30.999237078008775,19.298161469039982,38.538274506789584,0.9466319807342316,1.383480490218247,0.6364863464767367,-0.7521156672736993,31.529230509755017,0.7399978637695312,-0.16118310388907986,-1.2630006790161161,-2.635222076226384,0.1092207181941518,-1.94911137762125,-0.5768899804109822,-0.3444254189006273,4.615199523456026,-27.919580633971897,0.6861106986051333,4,0.7000007629394531,0.8549995422363281,1.0200004577636719,0.7849998474121094,1.1000022888183594,2,0.007000596136329973,3.923104009859589,37.68000030517578,-2.764700602497504,37.84000015258789,-1.7692330264460718,37.7400016784668,0.007000596136329973
6212,2024-04-18,37.02000045776367,37.36000061035156,36.43999862670898,37.27999877929688,302245.0,-0.0032309890645343398,3.380941135866193,0.4193528539522292,13.772442779478311,34.31457672665699,0.8766374759466373,1.5008843421431948,0.7704704945905121,-0.5828087334922927,30.4229281643896,0.9200019836425852,-0.3298083295728702,-1.3324996948242216,-2.831043764068909,0.1660443744204656,-2.081771729446565,-0.583227660201878,2.829998016357422,29.896963976718943,3.203264313932614,0.7492720346223426,4,0.4699993133544922,1.1249980926513672,1.1399993896484375,0.904998779296875,1.8199996948242188,3,0.01188543007207632,-1.0000103100755213,37.13999938964844,3.923104009859589,37.68000030517578,-2.764700602497504,37.84000015258789,0.01188543007207632
6213,2024-04-19,37.11999893188477,37.540000915527344,36.61999893188477,36.70000076293945,308847.0,0.002701201320491231,-2.172410617979059,-1.6153880012324318,17.5548109509496,30.93478273636315,0.6261457081745689,1.4051985597848287,0.6804270620320167,-0.6397620695979427,29.59891658153261,0.920001983642571,-0.4310854941084017,-1.1895011901855383,-2.7796078107290256,0.40060543035794893,-1.9845545004572784,-0.39444787991379826,2.6617995452880763,36.559144195509944,11.387880175609471,0.7950533102717419,4,0.3400001525878835,1.0249996185302663,1.0400009155273366,0.8050003051757741,1.5400009155273366,4,0.021551704204747946,3.380941135866193,37.02000045776367,-1.0000103100755213,37.13999938964844,3.923104009859589,37.68000030517578,0.021551704204747946
6214,2024-04-22,37.41999816894531,37.459999084472656,36.93999862670898,37.29999923706055,211714.0,0.008081876230951357,4.199984741269216,0.28571298819254737,31.159366206137804,29.53206934192975,0.24184136183959026,1.0428935663422578,0.39762032626848054,-0.8927782888668787,28.06256447995218,0.520000457763679,-0.5876177575821941,-0.8160018920898438,-2.4288630113642,0.7968592271845125,-1.6224324517270219,-0.009571332452665615,2.2949643112182585,71.01440461743883,40.8969397102975,0.8064305596371778,4,0.04000091552734375,0.7250003814697266,0.7400016784667969,0.5050010681152344,0.5800018310546875,0,0.008017185099885804,-2.172410617979059,37.11999893188477,3.380941135866193,37.02000045776367,-1.0000103100755213,37.13999938964844,0.008017185099885804
6215,2024-04-23,37.5,37.68000030517578,37.2599983215332,37.52000045776367,227812.0,0.002137943211367732,1.4705987950049928,-0.16667196490447278,31.159366206137804,27.5833967246961,0.07924790522973524,0.8347852773169961,0.3370623181684351,-0.9219808228662885,25.971670112755124,0.4200019836425781,-0.6873570381731327,-0.627500152587892,-2.1217822802866877,0.8667819751109036,-1.3746412164372899,0.11964091126150578,2.149463203094477,76.81163426480072,45.13135760481352,0.7471410638493993,4,-0.09000015258789773,0.6449985504150391,0.6599998474121094,0.4249992370605469,0.5,1,0.015466715494791616,4.199984741269216,37.41999816894531,-2.172410617979059,37.11999893188477,3.380941135866193,37.02000045776367,0.015466715494791616
6216,2024-04-24,37.2599983215332,37.58000183105469,37.2599983215332,37.52000045776367,211308.0,-0.006400044759114598,-1.4615452331347751,12.999809269502194,21.32347681938093,24.658552422059625,0.24464496565335736,0.9834425865762313,0.5889618061693724,-0.6320597208993348,23.76778121582655,0.3200035095214844,-0.7452880459361566,-0.7775016784667983,-2.251998985666681,0.6969956287330845,-1.5147503320667397,-0.04025302486685689,2.325275590033563,66.12891813486186,35.2113271479727,0.7372486535999417,4,0.15000152587889914,0.8850002288818359,0.9000015258789062,0.6650009155273438,1.020000457763679,2,0.014492778847369658,1.4705987950049928,37.5,4.199984741269216,37.41999816894531,-2.172410617979059,37.11999893188477,0.014492778847369658
6217,2024-04-25,36.91999816894531,37.15999984741211,36.58000183105469,37.15999984741211,203375.0,-0.009125071602362311,3.833283000874195,0.9230757944775375,21.167827319379512,22.979772405419727,0.5096951786146562,1.2023682172398367,0.9377988940729551,-0.243929787548808,21.698053798536304,0.6799964904785156,-0.7871750865264318,-1.0015016555786147,-2.4423241698646265,0.4393208587073971,-1.7219129127216206,-0.2810903984356088,2.602370236924301,30.908800865590692,0.36379218121258816,0.7204112571430044,4,0.4500007629394531,1.2250003814697266,1.2400016784667969,1.0050010681152344,0.7800025939941406,3,0.03575307624559376,-1.4615452331347751,37.2599983215332,1.4705987950049928,37.5,4.199984741269216,37.41999816894531,0.03575307624559376
6218,2024-04-26,37.41999816894531,37.61999893188477,37.099998474121094,37.099998474121094,150289.0,0.01354279590459373,-2.2500059604702063,-1.3333227370261465,37.76221071290894,24.51650881128841,-0.04522705308048813,0.5726347994965835,0.4452133644408036,-0.6970343349760171,19.062223094201393,0.7000007629394602,-0.8441925230028602,-0.40050163269042827,-1.6656207587469112,0.8646174933660546,-1.0330611957186662,0.23205793033780964,2.0407228413410863,76.36340937307098,41.46989941190766,0.6325595630282408,4,-0.28999900817871094,0.7250003814697266,0.7400016784667969,0.5050010681152344,0.060001373291015625,4,0.037947676459830326,3.833283000874195,36.91999816894531,-1.4615452331347751,37.2599983215332,1.4705987950049928,37.5,0.037947676459830326
6219,2024-04-29,37.61999893188477,37.77999877929688,37.43999862670898,37.63999938964844,335086.0,0.005344756085676083,1.2666734483679285,-0.06250149011751827,42.38405911516735,26.17574684206447,-0.31258890178411036,0.2624381719196691,0.25832783442233875,-0.8473828632285958,16.359830993581454,0.3600006103515696,-0.881823996821737,-0.12200088500976136,-1.212044730540029,0.9680429605205063,-0.6670228077748916,0.4230210377553689,1.7803076307300785,86.66664547385027,47.55889631750976,0.5450219227651334,4,-0.48999977111817117,0.5249996185302663,0.06000137329100852,0.30500030517577414,0.0,0,0.02764489487121935,-2.2500059604702063,37.41999816894531,3.833283000874195,36.91999816894531,-1.4615452331347751,37.2599983215332,0.02764489487121935
6220,2024-04-30,37.900001525878906,38.040000915527344,37.70000076293945,37.72000122070313,249682.0,0.007442918711962454,-2.0908933277847135,-8.999809269505036,50.0,29.587062234393358,-0.6236901553105483,-0.06500180345534545,-0.01793068198409742,-1.0813491251039125,14.483045764401032,0.420001983642571,-0.8580822227731986,0.18600158691405966,-0.8540075990894138,1.2260107729175331,-0.3340030060876771,0.7060061799157964,1.4410988780178258,90.41099469599979,47.986212146228695,0.5200045930017352,4,-0.6600017547607422,0.2449970245361328,-0.03750133514404297,0.024997711181640625,-0.6800003051757741,1,0.002638482060556502,1.2666734483679285,37.61999893188477,-2.2500059604702063,37.41999816894531,3.833283000874195,36.91999816894531,0.002638482060556502
6221,2024-05-02,36.70000076293945,37.20000076293945,36.61999893188477,37.0,183225.0,-0.031662287984871695,-1.5217311982220776,-1.6666596024245137,37.5,32.22345748111799,0.566954479450736,1.0435881638170912,1.1809738181586482,0.15035346432071606,13.36200531132879,1.2800025939941335,-0.8306600425955679,-0.9219991683959989,-1.9797353255022188,0.13573698871022088,-1.4508672469491088,-0.393131089842889,2.5830776054135214,8.219110077600398,-35.467146930719586,0.5288680785531089,5,0.6100006103515625,1.3699989318847656,1.5849990844726562,1.2249984741210938,1.2599983215332031,3,0.03542232179933125,-2.0908933277847135,37.900001525878906,1.2666734483679285,37.61999893188477,-2.2500059604702063,37.41999816894531,0.03542232179933125
6222,2024-05-03,36.459999084472656,36.91999816894531,36.38000106811523,36.77999877929688,297155.0,-0.006539555135626984,-1.250007947356672,1.066668362092009,35.45453363215093,34.21231555680703,0.8036819293851636,1.1570412623329744,1.416423140590723,0.4273700982773576,12.173343884418415,0.5399971008300852,-0.8291236816657275,-1.0440008163452177,-2.0649281385158744,-0.02307349417456095,-1.5544644774305496,-0.5335371552598858,2.766217689047437,4.819158054872305,-39.94368584014782,0.51046366108533,5,0.7500019073486328,1.5650005340576172,1.9750003814697266,1.4650001525878906,1.4000015258789062,4,0.0499177109304787,-1.5217311982220776,36.70000076293945,-2.0908933277847135,37.900001525878906,1.2666734483679285,37.61999893188477,0.0499177109304787
6223,2024-05-06,36.86000061035156,37.0,36.58000183105469,36.68000030517578,169392.0,0.01097096916958673,-1.2105326560523622,-0.562501490117528,39.57449157075155,35.147329486208555,0.40557129215424226,0.6618066112250958,1.01158771427977,0.06612724953549787,10.878334800178779,0.5400009155273438,-0.7335559491448151,-0.5619993209838867,-1.5066940725899158,0.3826954306221424,-1.0343466967868977,-0.08965194518087571,2.2523675349523344,28.91563773241535,-16.578607942744863,0.47234737580301417,5,0.35000038146972656,1.164999008178711,1.5749988555908203,1.0649986267089844,0.9399986267089844,0,0.022788934852919995,-1.250007947356672,36.459999084472656,-1.5217311982220776,36.70000076293945,-2.0908933277847135,37.900001525878906,0.022788934852919995
6224,2024-05-07,37.27999877929688,37.31999969482422,36.84000015258789,37.060001373291016,342567.0,0.011394415680703096,2.2000050862759557,1.222205738990418,45.967732011727186,36.79270346460737,-0.040648884023255505,0.1851434870129438,0.5899245243056797,-0.3125958379478462,9.757962244716268,0.4799995422363281,-0.5937634938768213,-0.10000114440916974,-0.9869605316864778,0.7869582428681383,-0.5434808380478202,0.34347854922948073,1.7230746829194672,54.21673457288089,7.622405442382735,0.4434796936386527,5,-0.06999778747559304,0.6650009155273366,1.1550006866455007,0.6450004577636648,1.1399993896484304,1,0.005364827507733594,-1.2105326560523622,36.86000061035156,-1.250007947356672,36.459999084472656,-1.5217311982220776,36.70000076293945,0.005364827507733594
6225,2024-05-08,38.38000106811523,38.5,37.31999969482422,37.43999862670898,262132.0,0.029506500129748536,-1.000000000000024,4.272788749978187,61.23188280603739,41.22697079645809,-1.1205315399487006,-0.9393944818400612,-0.4964160222264198,-1.3614737556387482,8.809535550664991,1.220001220703118,-0.44830887761612104,0.9850011825561467,0.03995201356038791,1.9300503515519054,0.5124765980582708,1.4575257670540225,0.518149498337074,94.33967017247087,40.68230651193005,0.4725245844978781,5,-0.9400005340576101,-0.5200004577636648,0.05499839782715554,-0.4550018310546804,-0.5400009155273366,2,-0.019802035306920263,2.2000050862759557,37.27999877929688,-1.2105326560523622,36.86000061035156,-1.250007947356672,36.459999084472656,-0.019802035306920263
6226,2024-05-09,38.08000183105469,38.70000076293945,38.08000183105469,38.560001373291016,165218.0,-0.007816551034694141,-1.5833313465099461,-0.5106364846438542,59.298243970277554,45.46368375766898,-0.7733036055294207,-0.6590062391327436,-0.17596558488129688,-1.0080628723657554,8.500296436849496,0.6199989318847656,-0.38982350230980956,0.676001930236815,-0.2924358980268096,1.6444397585004396,0.19178301610499915,1.1602208443686308,0.7174227554641277,73.27590459309351,15.926743857264483,0.4842189141318134,5,-0.5400009155273438,-0.48000144958496094,0.3549976348876953,-0.0050029754638671875,-0.4200019836425781,3,-0.02258404855564411,-1.000000000000024,38.38000106811523,2.2000050862759557,37.27999877929688,-1.2105326560523622,36.86000061035156,-0.02258404855564411
6227,2024-05-10,38.36000061035156,38.61999893188477,37.900001525878906,38.18000030517578,345123.0,0.007352908766630639,1.057144414168916,-0.37500099341169363,60.54421636308077,47.99501771879918,-0.924810638983729,-0.938280826285947,-0.4215217692543902,-1.2511611153950355,8.087880741609663,0.7199974060058665,-0.32697005172362026,0.9250007629394545,-0.1249828366844099,1.974984362563319,0.40000896312751877,1.4499925627513903,0.34072703543110805,83.96224887313426,22.99256585973105,0.5249917998119338,5,-0.8199996948242188,-0.7600002288818359,0.07499885559082031,-0.2850017547607422,-0.9200019836425852,4,-0.010427568287654454,-1.5833313465099461,38.08000183105469,-1.000000000000024,38.38000106811523,2.2000050862759557,37.27999877929688,-0.010427568287654454
6228,2024-05-13,38.2599983215332,38.599998474121094,38.060001373291016,38.43999862670898,223235.0,-0.002606941794244255,1.1599884033203125,-0.9999999999999605,57.394352244924576,49.66282806654999,-0.7745789464272974,-0.8404126477191269,-0.29236452650609124,-1.1103137453402638,7.308358459437433,0.5399971008300781,-0.21068154060117195,0.7989986419677706,-0.3070410401452506,1.9050383240807918,0.24597880091126,1.3520184830242812,0.44000244140625,76.34396252573895,15.957286861690385,0.5530198410565089,5,-0.7199974060058594,-0.7199974060058594,0.2375011444091797,-0.17499923706054688,-0.8199996948242259,0,-0.010454723699151791,1.057144414168916,38.36000061035156,-1.5833313465099461,38.08000183105469,-1.000000000000024,38.38000106811523,-0.010454723699151791
6229,2024-05-14,38.040000915527344,38.5,38.040000915527344,38.2400016784668,205003.0,-0.005750063137928585,-3.5999732972210037,1.1111134658585613,54.63917728488281,50.17829220931475,-0.54617505597367,-0.6373401957987284,-0.04903595975460462,-0.85656304320581,6.476378640246196,0.45999908447265625,-0.06367885589695987,0.5690011978149414,-0.5549382091373758,1.6929406047672586,0.007031494338782807,1.1309709012911,0.579998016357429,52.17396111776071,-5.881634427505688,0.5619697034761583,5,-0.5,-0.5,0.4974985122680664,0.11999893188476562,0.8999977111816335,1,-0.006309192236870653,1.1599884033203125,38.2599983215332,1.057144414168916,38.36000061035156,-1.5833313465099461,38.08000183105469,-0.006309192236870653
6230,2024-05-15,37.58000183105469,38.20000076293945,37.5,38.15999984741211,314341.0,-0.012092509816026054,1.121214923561541,2.8999790192450745,52.64903360025668,51.861518164898825,-0.1523642231779334,-0.19522621525607065,0.4071859726190752,-0.3700926418329544,6.135705036210536,0.7000007629394531,-0.012703395946246587,0.114002037048337,-1.0069082354570256,1.2349123095536996,-0.44645309920434784,0.6744571733010218,1.0199966430664062,6.666815015910456,-48.28692758962008,0.5604551362526827,5,-0.04000091552734375,-0.04000091552734375,0.9199981689453125,0.5799980163574219,1.5199966430664062,2,0.02235221652374908,-3.5999732972210037,38.040000915527344,1.1599884033203125,38.2599983215332,1.057144414168916,38.36000061035156,0.02235221652374908
6231,2024-05-16,37.400001525878906,37.91999816894531,37.400001525878906,37.7400016784668,226656.0,-0.004789789686147294,-2.0588024099900144,0.5862091645126708,54.08165780896427,53.9311986289892,0.153517387451096,0.0055353312719717,0.575759119193961,-0.1749373473432172,5.910700223327662,0.5199966430664062,0.005435846193975635,-0.078998374938962,-1.1899760086614677,1.0319792587835437,-0.6344871918002113,0.4764904419222873,1.1111970520019554,0.0,-55.599541407697785,0.5554888168612523,5,0.23999977111816406,0.1399993896484375,1.0774974822998047,0.7599983215332031,1.8199996948242259,3,0.01176466868335635,1.121214923561541,37.58000183105469,-3.5999732972210037,38.040000915527344,1.1599884033203125,38.2599983215332,0.01176466868335635
6232,2024-05-17,37.459999084472656,37.63999938964844,37.18000030517578,37.2599983215332,192709.0,0.0016042127311741705,-1.5555732163482425,-0.5882372740634362,50.367655308597655,55.13043904430543,0.27970077087269374,-0.02087896280298196,0.5057631968740139,-0.22614299521557513,6.034473183911588,0.45999908447265625,-0.026646144964971086,-0.04100074768066264,-1.1309345255070582,1.048933030145733,-0.5859676365938569,0.5039661412325316,0.9659515930175786,19.71824932033827,-31.88108084950684,0.5449668889131968,5,0.3100013732910156,0.0800018310546875,0.9175004959106445,0.7000007629394531,2.3400001525878906,4,0.005339048794113621,-2.0588024099900144,37.400001525878906,1.121214923561541,37.58000183105469,-3.5999732972210037,38.040000915527344,0.005339048794113621
6233,2024-05-20,37.91999816894531,37.93999862670898,37.5,37.540000915527344,120816.0,0.012279740942741535,1.0952406902815992,1.8999790192450743,52.63157190268369,55.87086569885615,-0.01578521767305574,-0.44045338516401955,0.03252290527220225,-0.6761827909353286,6.30375041152801,0.479999542236321,0.11057002485704004,0.37899837493896626,-0.7107806728246828,1.4687774227026154,-0.16589114894286183,0.9238878988207944,0.4241145241699229,56.06045718579315,8.529384527529857,0.5448895238818245,5,0.020002365112304688,-0.37999725341796875,0.41750144958496094,0.24000167846679688,0.8600006103515696,0,-0.01265821638750586,-1.5555732163482425,37.459999084472656,-2.0588024099900144,37.400001525878906,1.121214923561541,37.58000183105469,-0.01265821638750586
6234,2024-05-21,37.72000122070313,37.959999084472656,37.36000061035156,37.86000061035156,198695.0,-0.0052741813792061,2.5294408042366037,-0.36842210934204167,48.39857240600366,54.44494232107463,0.2829444039887292,-0.22854625847438825,0.2566567356392113,-0.47383494631093726,6.623470220772251,0.5999984741210938,0.28972310925621514,0.16400127410889098,-0.9270230921997396,1.2550256404175215,-0.3815109090454243,0.7095134572632062,0.5455470074121038,52.9412424687819,10.386642285869016,0.545512183154316,5,0.21999931335448508,-0.18000030517578836,0.5749988555908132,0.43999862670897727,1.2199974060058452,1,-0.007423186238935564,1.0952406902815992,37.91999816894531,-1.5555732163482425,37.459999084472656,-2.0588024099900144,37.400001525878906,-0.007423186238935564
6235,2024-05-22,38.08000183105469,38.20000076293945,37.459999084472656,37.63999938964844,222768.0,0.009544024355809588,1.1764745481268724,-3.1428882833789062,64.4351728227274,55.01571219356905,-0.1386688199613033,-0.5722038407596273,-0.04615682179680647,-0.8266529605730994,6.800565262788967,0.7400016784667969,0.4436054408594643,0.49500179290771484,-0.6203182387777133,1.610321824593143,-0.06265822293499923,1.052661808750429,-1.7000007629394602,88.23540411463534,39.62998192987661,0.5576600158427152,5,-0.18000221252441406,-0.5400009155273438,0.08499813079833984,0.07999801635742188,0.8599967956542898,2,0.022583948379775398,2.5294408042366037,37.72000122070313,1.0952406902815992,37.91999816894531,-1.5555732163482425,37.459999084472656,0.022583948379775398
6236,2024-05-23,37.79999923706055,38.58000183105469,37.7599983215332,38.099998474121094,191977.0,-0.007353008942499462,-3.3157958138834513,-0.6818126647246497,63.90042840194922,55.38862464233222,0.10888937102626528,-0.263164007681695,0.2731617311846861,-0.5504436729624445,7.167540685455117,0.8200035095214844,0.5340734039526467,0.1879991531372056,-0.9203165592857729,1.2963148655601842,-0.36615870307428366,0.7421570093486949,-1.3835981750488315,44.28558972430668,-9.451255910770762,0.5541578562114903,5,0.09000015258789062,-0.2599983215332031,0.06500053405761719,0.3600006103515625,1.1000022888183594,3,0.03439151490209502,1.1764745481268724,38.08000183105469,2.5294408042366037,37.72000122070313,1.0952406902815992,37.91999816894531,0.03439151490209502
6237,2024-05-24,38.2400016784668,38.27999877929688,37.61999893188477,37.77999877929688,180941.0,0.011640276462621113,1.4444570031859314,-1.5333468967358588,64.19755121391448,56.14453563888665,-0.39104785239386786,-0.6315863915188373,-0.16673441324692817,-0.9832567690844343,6.980837853081348,0.6599998474121094,0.45243946086476683,0.5620014190673857,-0.5298947155318885,1.6538975536666598,0.016053351767752133,1.1079494863670192,-1.7370565856933595,72.13116291867824,14.624449567400326,0.5459480672996365,5,-0.3600006103515625,-0.7000007629394531,-0.32250213623046875,-0.0800018310546875,1.0199966430664062,4,0.025627601967083136,-3.3157958138834513,37.79999923706055,1.1764745481268724,38.08000183105469,2.5294408042366037,37.72000122070313,0.025627601967083136
6238,2024-05-27,38.84000015258789,38.959999084472656,38.27999877929688,38.31999969482422,229762.0,0.015690335977651237,-1.2666590373012692,1.1304286531715866,65.47621300252425,57.34865071862458,-1.0059023113884251,-1.1802598259983625,-0.7532047552740124,-1.5635623231993065,7.775950929470615,0.7199974060058594,0.4159721733729427,1.0909997940063505,-0.10952508620142964,2.2915246742141306,0.4907373539024604,1.6912622341102406,-2.2539727902832,92.50005960470162,33.14883817516839,0.600262440103889,5,-0.7700004577636719,-1.1700000762939453,-1.022500991821289,-0.6800003051757812,1.4199981689453125,0,0.024716763148846077,1.4444570031859314,38.2400016784668,-3.3157958138834513,37.79999923706055,1.1764745481268724,38.08000183105469,0.024716763148846077
6239,2024-05-28,38.65999984741211,39.0,38.38000106811523,38.91999816894531,443349.0,-0.004634405367369365,1.9523619222350725,-0.499996332025089,53.39804746526039,57.43187448140277,-0.8143432691106653,-0.9679791477856696,-0.5734170128714737,-1.3639175193432038,8.510268740082541,0.6199989318847727,0.34081387101588234,0.8589994430542021,-0.4063429111463037,2.124341797254708,0.22632826595394562,1.4916706201544585,-1.9315341817773373,77.92208113905802,22.04669473043002,0.6326711771002541,5,-0.5699996948242188,-0.9699993133544922,-0.8575010299682617,-0.5,1.4200019836425781,1,0.003103955829239391,-1.2666590373012692,38.84000015258789,1.4444570031859314,38.2400016784668,-3.3157958138834513,37.79999923706055,0.003103955829239391
6240,2024-05-29,38.0,38.540000915527344,37.68000030517578,38.5,486106.0,-0.017071905070281335,1.9655099839520138,1.9230893378523115,49.107121569749424,56.87914823260113,-0.09890199456248894,-0.31632151454697777,0.07676231375494069,-0.6744991979722244,8.54757919395021,0.9799995422363281,0.27753730236098306,0.19399967193603374,-1.0737777600163554,1.4617771038884229,-0.4398890440401573,0.8278883879122247,-1.089811587616012,27.536287970720462,-25.058314033069774,0.6338887159761929,5,0.09000015258789062,-0.3099994659423828,-0.19750118255615234,0.15999984741210938,2.1199989318847727,2,0.024736805966025788,1.9523619222350725,38.65999984741211,-1.2666590373012692,38.84000015258789,1.4444570031859314,38.2400016784668,0.024736805966025788
6241,2024-05-30,38.0,38.0,37.63999938964844,37.86000061035156,387705.0,0.0,4.142888283378746,-0.279998779296875,45.71427533414955,56.36210601321801,-0.005410784888319142,-0.22549653001955505,0.05352177237304545,-0.6513285903951811,8.198127994694307,0.3600006103515625,0.2459147387314502,0.1289997100830078,-1.0285279741997613,1.286527394365777,-0.44976413205837673,0.7077635522243924,-0.9226266606067313,27.536287970720462,-20.219290134688936,0.5787638421413862,5,0.18000030517578125,-0.3099994659423828,-0.22250080108642578,0.15999984741210938,1.9199981689453125,3,0.024736805966025788,1.9655099839520138,38.0,1.9523619222350725,38.65999984741211,-1.2666590373012692,38.84000015258789,0.024736805966025788
6242,2024-05-31,38.27999877929688,38.31999969482422,37.81999969482422,37.959999084472656,1439864.0,0.007368388928865377,1.4999904632932155,2.2857220708447374,50.22831606991541,56.095077587354865,-0.1752944092105011,-0.3817256914959515,-0.22308699192147685,-0.9080497463934663,7.7058264733444695,0.5,0.2701560940724903,0.3179985046386804,-0.6417294757398366,1.2777264850171974,-0.16186548555057811,0.7978624948279389,-1.0488153070550723,47.05875753121932,2.7988196493351936,0.47986399018925924,5,-0.09999847412110086,-0.5899982452392649,-0.5024995803833079,-0.11999893188477273,1.5800018310546804,4,0.016196519497209128,4.142888283378746,38.0,1.9655099839520138,38.0,1.9523619222350725,38.65999984741211,0.016196519497209128
6243,2024-06-03,37.70000076293945,38.43999862670898,37.70000076293945,38.36000061035156,311543.0,-0.015151463815383126,-1.242418287431704,-2.0625014901174947,46.413495997379606,55.87451354195219,0.41372252527843756,0.2787197916253845,0.3552431780393448,-0.30775080319175174,7.2435803587735395,0.7399978637695241,0.2881260124979903,-0.30399951934814595,-1.1240226260467736,0.5160235873504817,-0.7140110726974598,0.10601203400116788,-0.32731196847699096,4.411863703171807,-37.24227382275009,0.4100115533493145,6,0.529998779296875,-0.010000228881835938,0.05749797821044922,0.45999908447265625,1.3400001525878906,0,0.041379244748644295,1.4999904632932155,38.27999877929688,4.142888283378746,38.0,1.9655099839520138,38.0,0.041379244748644295
6244,2024-06-04,37.47999954223633,37.81999969482422,37.31999969482422,37.63999938964844,235216.0,-0.00583557602787621,-1.0833353201567206,0.2424240672774037,48.88886251565087,54.147145730054795,0.6661523374807601,0.5422755720409995,0.5416492282792547,-0.06085762891370905,7.072996507786018,0.5,0.3277015494711435,-0.5340007781982408,-1.3210644200710746,0.2530628636745931,-0.9275325991346577,-0.14046895726182385,1.5200004577636719,13.114728468869599,-31.60331701120498,0.39353182093641664,6,0.6800003051757812,0.21000099182128906,0.1574993133544922,0.6800003051757812,1.8199996948242188,1,0.07417286054563821,-1.242418287431704,37.70000076293945,1.4999904632932155,38.27999877929688,4.142888283378746,38.0,0.07417286054563821
6245,2024-06-05,37.61999893188477,37.97999954223633,37.459999084472656,37.61999893188477,371023.0,0.0037353092678318323,-2.2500059604700176,-0.0,52.466341248125865,52.876691601852194,0.5073977781132939,0.36092413579098803,0.34384327456388775,-0.1810211819902392,6.632674336943746,0.5200004577636719,0.3221015664153697,-0.3560012817382727,-1.1420478816992627,0.4300453182227173,-0.7490245817187713,0.03702201824222584,1.346401062011715,26.78567171092822,-22.614472410501598,0.3930232999804965,6,0.5400009155273366,0.07000160217284446,0.017499923706047582,0.5400009155273366,1.8400001525878835,2,0.06539082852245759,-1.0833353201567206,37.47999954223633,-1.242418287431704,37.70000076293945,1.4999904632932155,38.27999877929688,0.06539082852245759
6246,2024-06-06,37.22000122070313,37.70000076293945,36.86000061035156,37.70000076293945,345019.0,-0.010632581673005403,2.5000039736467747,-100.0,47.50001986823395,51.02141034122103,0.912421573977845,0.7306500878237969,0.6998595957697518,0.24036021281388997,6.122032683599518,0.8400001525878906,0.3522259528179177,-0.7129989624023381,-1.5663042462808008,0.14030632147612465,-1.1396516043415659,-0.28634632046311026,1.7134707672119092,22.784877362158227,-29.115280609814633,0.4266526419392313,6,0.7099990844726491,0.4699993133544851,0.47249794006346946,0.9399986267089773,3.4199981689453054,3,0.07791503535922928,-2.2500059604700176,37.61999893188477,-1.0833353201567206,37.47999954223633,-1.242418287431704,37.70000076293945,0.07791503535922928
6247,2024-06-07,37.959999084472656,38.20000076293945,37.11999893188477,37.20000076293945,347559.0,0.019881725940350314,-1.3478250052866823,-1.5833313465099694,50.39371024788051,49.34557670181617,0.14363296754831367,-0.04305905437253443,-0.08223045476735535,-0.4726161289381423,5.623620098345299,1.0800018310546804,0.27581122028878724,0.04699897766113281,-0.7825876759609116,0.8765856312831772,-0.3677943491498894,0.461792304472155,0.8905340483398447,69.62024399606972,17.49259858063381,0.41479332681102243,6,-0.029998779296875,-0.26999855041503906,-0.26999855041503906,0.20000076293945312,2.240001678466797,4,0.05163327533573048,2.5000039736467747,37.22000122070313,-2.2500059604700176,37.61999893188477,-1.0833353201567206,37.47999954223633,0.05163327533573048
6248,2024-06-10,37.86000061035156,38.08000183105469,37.52000045776367,37.7400016784668,318065.0,-0.0026343118159346535,1.0,0.15789368013692787,51.40561756784492,49.124195602103335,0.10057609476378104,0.026810700421961542,-0.03280149396549348,-0.3374406609782241,5.098272677660548,0.5600013732910156,0.21830317253349563,-0.03299961090088033,-0.8464934212521982,0.7804941994504375,-0.43974651607653925,0.3737472942747786,0.9109112215625004,74.62685717376513,21.668455790365726,0.40674690517565915,6,-0.15999984741210938,-0.06999969482421875,-0.24250030517578125,0.2999992370605469,2.3999977111816406,0,0.05282620094446511,-1.3478250052866823,37.959999084472656,2.5000039736467747,37.22000122070313,-2.2500059604700176,37.61999893188477,0.05282620094446511
6249,2024-06-11,37.79999923706055,38.5,37.77999877929688,38.11999893188477,329670.0,-0.0015848223012074891,-3.0000000000001186,-2.66668785961795,47.00851705162807,48.89101732231208,0.028784377849227383,0.07157977491346657,-0.017050008736276823,-0.2494393042248646,4.771109340105008,0.7200012207031179,0.12060602456524805,-0.08100090026855611,-0.8924424753213245,0.7304406747842123,-0.4867216877949403,0.3247198872578281,0.894476145991014,57.3170107648936,8.456530159002035,0.405720787526383,6,-0.11999893188476562,0.12000083923339844,-0.18249893188476562,0.3600006103515625,2.1199989318847656,1,0.03280427787022422,1.0,37.86000061035156,-1.3478250052866823,37.959999084472656,2.5000039736467747,37.22000122070313,0.03280427787022422
6250,2024-06-12,38.41999816894531,38.41999816894531,37.459999084472656,37.86000061035156,204088.0,0.016402088476152432,2.42858310626703,-1.7499940395297993,56.17529698828459,50.05335306166042,-0.5871138155319287,-0.508324142395324,-0.6514730561152362,-0.831002199202409,5.032185787570638,0.9599990844726562,-0.026464128638146178,0.49699821472167827,-0.3355270491924003,1.3295234786357568,0.08073558276463899,0.9132608466787175,0.201098223198251,95.12183775435201,43.79556048363338,0.4162626319570404,6,-0.7399978637695312,-0.48999786376953125,-0.8424978256225586,-0.2599983215332031,1.5600013732910156,2,0.022904766008722266,-3.0000000000001186,37.79999923706055,1.0,37.86000061035156,-1.3478250052866823,37.959999084472656,0.022904766008722266
6251,2024-06-13,37.84000015258789,38.52000045776367,37.70000076293945,38.400001525878906,307827.0,-0.015096253097331758,1.0500011920940324,-1.0000068119891008,46.12400751112624,49.597318777350516,-0.03598250714594542,0.11207369012996082,-0.09551526960829904,-0.21650864672102443,5.32250563751408,0.8199996948242188,-0.10444799513821579,-0.10499973297119425,-0.9018221946020617,0.6918227286596732,-0.503410963786628,0.2934114978442395,0.7106524082839911,51.42860256892309,2.6210645507470716,0.3984112308154352,6,-0.14999961853027344,0.09000015258789062,-0.18999958038330078,0.31999969482421875,2.1599998474121094,3,0.04281181092368391,2.42858310626703,38.41999816894531,-3.0000000000001186,37.79999923706055,1.0,37.86000061035156,0.04281181092368391
6252,2024-06-14,37.65999984741211,37.7400016784668,37.31999969482422,37.70000076293945,274271.0,-0.004756879081658005,5.999872846334796,0.07143003113057812,37.552713752253446,48.61278741678094,0.05232466379241174,0.3244610934404335,0.048830950427699804,-0.005583384561703042,5.317128235696682,0.5200004577636719,-0.1203834702451374,-0.2950000762939453,-1.0709406461001407,0.4809404935122501,-0.682970361197043,0.0929702086091524,0.8600006103515625,28.333328035146053,-14.329938182696665,0.3879702849030986,6,0.030000686645507812,0.2700004577636719,-0.08999919891357422,0.5,2.4399986267089844,4,0.07912903755471223,1.0500011920940324,37.84000015258789,2.42858310626703,38.41999816894531,-3.0000000000001186,37.79999923706055,0.07912903755471223
6253,2024-06-17,37.43999862670898,37.91999816894531,37.02000045776367,37.7400016784668,238021.0,-0.005841774338675387,1.7272821852566844,7.499904634751275,37.2384573271851,47.318297951395856,0.2587794440953459,0.5340385885513896,0.24020266749942465,0.240226021162826,5.784358380746598,0.8999977111816406,-0.12662310440531144,-0.49100131988526385,-1.300468868395484,0.3184662286249562,-0.8957350941403774,-0.08626754563015027,1.0800018310546946,27.999877929687027,-9.781894007274527,0.40473377425511137,6,0.2500019073486399,0.490001678466804,0.1300020217895579,0.7200012207031321,3.020000457763679,0,0.07371800847934717,5.999872846334796,37.65999984741211,1.0500011920940324,37.84000015258789,2.42858310626703,38.41999816894531,0.07371800847934717
6254,2024-06-18,37.43999862670898,37.43999862670898,37.43999862670898,37.43999862670898,0.0,0.0,1.0,-0.0,43.20385248201204,46.289132532938766,0.28218317983044017,0.539654291698433,0.22323332997382295,0.2643801142740756,6.174005422949248,0.0,-0.18193352635842075,-0.477001190185554,-1.3111437873098666,0.3571414069387586,-0.8940724887477103,-0.05992989162339768,1.0136018371582125,27.999877929687027,-10.620263076874625,0.41707129856215686,6,0.2500019073486399,0.490001678466804,0.10000228881836648,0.7200012207031321,2.540000915527351,1,0.07532050743219032,1.7272821852566844,37.43999862670898,5.999872846334796,37.65999984741211,1.0500011920940324,37.84000015258789,0.07532050743219032
6255,2024-06-19,38.93999862670898,39.599998474121094,38.70000076293945,39.400001525878906,293156.0,0.04006410403364513,1.0930257315596403,-100.0,58.36299004851179,47.4961292196363,-1.1296820081967454,-0.9408513790983761,-1.2753663240969217,-1.2192636426435683,6.973799613818748,2.1599998474121165,-0.13631199535247873,0.9799989700317298,0.029874537467684092,1.9301234025957754,0.5049367537497034,1.4550611863137561,-2.0799980163574148,74.41859089706048,32.97553651815648,0.47506221628202433,6,-0.6299991607665945,-0.7099990844726491,-1.3999977111816335,-0.7799987792968679,1.3000030517578196,2,0.02516691260395043,1.0,37.43999862670898,1.7272821852566844,37.43999862670898,5.999872846334796,37.65999984741211,0.02516691260395043
6256,2024-06-20,39.099998474121094,39.20000076293945,38.7400016784668,38.900001525878906,244631.0,0.004108881691186506,1.2999866486105018,-0.43477323426239306,57.454553020897535,48.280667305527075,-1.111886259248621,-1.0524232024677644,-1.4262749056382162,-1.3635671999608903,7.300195021263581,0.45999908447265625,-0.07900111086645722,1.0749988555908203,0.0011474156925430634,2.1488502954890976,0.5380731356416817,1.611924575539959,-2.185197906494139,80.62014013848248,38.23972566850234,0.536925719949138,6,-0.7899990081787109,-0.8699989318847656,-1.55999755859375,-0.9399986267089844,1.3400001525878835,3,0.02250642205773179,1.0930257315596403,38.93999862670898,1.0,37.43999862670898,1.7272821852566844,37.43999862670898,0.02250642205773179
6257,2024-06-21,39.22000122070313,39.2599983215332,38.81999969482422,39.0,816240.0,0.0030691240732774183,1.933368937717759,1.1000228885328807,65.0793782948142,49.7999740529681,-1.155918951029669,-1.154430675679869,-1.5304464392847592,-1.4663777939265614,7.881024108146755,0.4399986267089844,-0.04203675216910341,1.1460016250610394,-0.05147628018681871,2.3434795303088976,0.5472626724371068,1.744740577684972,-2.2514966949462973,85.2714129619967,36.51484659143927,0.5987389526239293,6,-0.9100017547607493,-0.990001678466804,-1.630000114440925,-1.0600013732910227,1.05999755859375,4,0.019887780597138915,1.2999866486105018,39.099998474121094,1.0930257315596403,38.93999862670898,1.0,37.43999862670898,0.019887780597138915
6258,2024-06-24,39.79999923706055,39.91999816894531,39.08000183105469,39.099998474121094,266421.0,0.014788322241337637,-1.2702786297909632,3.1818039950061396,71.4815029359073,52.51919470677691,-1.600050830486154,-1.7484650825560522,-2.087547209766626,-2.025636459368286,7.838526427919115,0.839996337890625,0.07792681306516869,1.677999687194827,0.289511957686976,3.066487416702678,0.9837558224409051,2.372243551948749,-2.7788648323364242,95.16133249861181,40.16561985201466,0.6942438647539253,6,-1.3299999237060547,-1.4099998474121094,-2.144998550415039,-1.6399993896484375,0.6800003051757812,0,0.0075376694173701075,1.933368937717759,39.22000122070313,1.2999866486105018,39.099998474121094,1.0930257315596403,38.93999862670898,0.0075376694173701075
6259,2024-06-25,38.77999877929688,39.63999938964844,38.63999938964844,39.63999938964844,301583.0,-0.025628152696391848,1.3255797448590336,-1.22857096146614,59.23567498024313,52.85923670588341,-0.4765306653013326,-0.7578700510713432,-1.059253651873604,-0.9968445318604822,7.51920919460211,1.1599998474121094,0.10997708723354549,0.6519992828369183,-0.7472723329321198,2.0512708986059565,-0.04763652504760074,1.3516350907214374,-1.6429098240039153,10.937462747062042,-45.65922338204909,0.6996358078845173,6,-0.3099994659423899,-0.3899993896484446,-1.0399980545044016,-0.6199989318847727,2.0600013732910085,1,0.04332130887205343,-1.2702786297909632,39.79999923706055,1.933368937717759,39.22000122070313,1.2999866486105018,39.099998474121094,0.04332130887205343
6260,2024-06-26,38.93999862670898,39.27999877929688,38.7400016784668,38.79999923706055,356143.0,0.004125834256021532,-3.153911614531424,-0.16278987242950996,64.23839595692414,54.87194653319429,-0.6202358046114611,-0.8894387744669601,-1.2037721387340525,-1.1392093358096602,8.255594147965159,0.5399971008300852,0.15229239331769406,0.7649991989135643,-0.678614239309077,2.2086126371362056,0.04319247980224361,1.486805918024885,-1.6915933028699186,23.437462747060934,-35.889739409007476,0.7218067191113211,6,-0.4699993133544851,-0.5499992370605398,-1.1999979019164968,-0.7799987792968679,1.2800025939941548,2,0.02670777997444551,1.3255797448590336,38.77999877929688,-1.2702786297909632,39.79999923706055,1.933368937717759,39.22000122070313,0.02670777997444551
6261,2024-06-27,38.93999862670898,38.93999862670898,38.93999862670898,38.93999862670898,0.0,0.0,1.0,0.0,59.245280031208495,57.28223167530041,-0.5004159693883352,-0.8594711971803335,-1.1705630791564658,-1.1059071650604508,9.088796010671233,0.0,0.23226939361009613,0.717999267578115,-0.7623643406031064,2.1983628757593365,-0.022182536512495687,1.4581810716687258,-1.5847295890656667,23.437462747060934,-33.15895502754005,0.7401818040906113,6,-0.4699993133544851,-0.5499992370605398,-1.2199983596801687,-0.7799987792968679,0.3000030517578196,3,0.033384773949790114,-3.153911614531424,38.93999862670898,1.3255797448590336,38.77999877929688,-1.2702786297909632,39.79999923706055,0.033384773949790114
6262,2024-06-28,38.900001525878906,39.599998474121094,38.84000015258789,39.58000183105469,267286.0,-0.0010271469501962338,1.1111252397452607,-100.0,59.923676903745864,59.802811628251604,-0.29729025343512205,-0.8122899879723207,-1.0932684735881892,-1.0475114823279412,9.757111471114595,0.7599983215332031,0.2134709186166006,0.6470020294189425,-0.8641227377393932,2.158126796577278,-0.10856035416022536,1.4025644129981103,-1.4421433229835188,20.31268626469256,-32.59837324227763,0.7555623835791689,6,-0.2200031280517578,-0.5100021362304688,-1.1850013732910156,-1.1600017547607422,-0.3000030517578125,4,0.03958861286433524,1.0,38.93999862670898,-3.153911614531424,38.93999862670898,1.3255797448590336,38.77999877929688,0.03958861286433524
6263,2024-07-01,39.2599983215332,39.61999893188477,39.11999893188477,39.13999938964844,355022.0,0.00925441597771659,-5.250005960470717,-0.1764689382804699,63.17690301292595,62.02203946501982,-0.4156840110076061,-1.1061354740800624,-1.414239319453685,-1.3895439931938114,10.651048282153281,0.7199974060058665,0.31520487884952075,0.9289989471435547,-0.6224469122439018,2.480444806531011,0.15327601744982644,1.704721876837283,-1.7036545199958155,61.99989318847656,9.247684093194607,0.7757229296937265,7,0.020000457763671875,-0.8699989318847656,-1.549997329711914,-1.2649993896484375,-0.8400001525878906,0,0.025980654645220147,1.1111252397452607,38.900001525878906,1.0,38.93999862670898,-3.153911614531424,38.93999862670898,0.025980654645220147
6264,2024-07-02,40.2599983215332,40.2599983215332,38.91999816894531,39.13999938964844,463855.0,0.025471218613158264,1.392859697344355,9.333407508662619,65.5405566499194,62.819546865176214,-1.0880164988079386,-1.9891721485199412,-2.372460003485969,-2.3638259841172413,12.237252847827778,1.3400001525878906,0.5172624991841417,1.789999008178711,0.07053815188735513,3.5094598644700667,0.9302685800330366,2.6497294363243853,-2.6091083452994965,100.0,50.434112168002244,0.8597304281456776,7,-0.8099994659423828,-1.6999988555908203,-2.389998435974121,-2.144998550415039,-0.5999984741210938,1,0.0054645114226310465,-5.250005960470717,39.2599983215332,1.1111252397452607,38.900001525878906,1.0,38.93999862670898,0.0054645114226310465
6265,2024-07-03,40.08000183105469,40.38000106811523,39.79999923706055,40.2599983215332,300977.0,-0.004470851912138363,1.7619004368716593,-0.16071130547920476,70.28989663677336,64.24569615582908,-0.8150118528822858,-1.7027287020743813,-2.1544934657125836,-2.1584180051853394,13.816943062456588,0.5800018310546804,0.7544129507952775,1.4870023727416992,-0.32585338648215867,3.299858131965557,0.5805744931297667,2.3934302523536317,-2.2725653541030084,80.51954164210271,29.900877931503373,0.9064278796119303,7,-0.5700016021728516,-1.460000991821289,-2.1900014877319336,-1.9650020599365234,-0.24000167846679688,2,0.018962033104108933,1.392859697344355,40.2599983215332,-5.250005960470717,39.2599983215332,1.1111252397452607,38.900001525878906,0.018962033104108933
6266,2024-07-04,40.11999893188477,40.38000106811523,40.040000915527344,40.040000915527344,153743.0,0.0009979316118466919,-7.50021458204169,-0.4444420896471731,72.86248911603802,65.11048624707618,-0.7767943391272141,-1.596161659915147,-2.1475357341457553,-2.1750677952814144,15.00795810063168,0.3400001525878835,0.9742653187659016,1.3819995880127038,-0.432371256305629,3.1963704323310367,0.4748141658535374,2.2891850101718703,-2.106757287640008,83.11675443768011,28.453130750139373,0.9071854221591658,7,-0.6099987030029368,-1.4999980926513743,-2.229998588562019,-2.0049991607666087,-0.059997558593757105,3,0.0024925795483730084,1.7619004368716593,40.08000183105469,1.392859697344355,40.2599983215332,-5.250005960470717,39.2599983215332,0.0024925795483730084
6267,2024-07-05,39.91999816894531,40.560001373291016,39.900001525878906,40.08000183105469,170978.0,-0.004985064014558449,-5.600099183642328,-2.000095369796208,73.13437084768306,65.29413823727349,-0.5219449495834567,-1.308901909699422,-1.8909751601286615,-1.9523264004039618,16.911249755781142,0.6599998474121094,0.9980163568311085,1.0839988708496122,-0.764840276272686,2.9328380179719105,0.15957929728846665,2.008418444410758,-1.7174157707909075,60.97549061795648,2.817671953508622,0.9244195735611482,7,-0.31999778747558594,-1.2099971771240234,-1.9849977493286133,-1.8049983978271484,0.14000320434570312,4,-0.017033981003724108,-7.50021458204169,40.11999893188477,1.7619004368716593,40.08000183105469,1.392859697344355,40.2599983215332,-0.017033981003724108
6268,2024-07-08,39.86000061035156,40.060001373291016,39.560001373291016,39.959999084472656,209086.0,-0.0015029449234901238,2.3332994252581254,0.6249761586877742,72.3247962263966,66.74848504240165,-0.5057233428697572,-1.1503667624754925,-1.7900677870990052,-1.8733786622586237,18.697064153059305,0.5,1.0202103284865132,0.9240013122558608,-0.9189074104288579,2.7669100349405795,0.002546950913504986,1.8454556735982166,-1.421676314683495,57.317110046823,-4.463172000996877,0.9214543613423589,7,-0.20999908447265625,-1.1499996185302734,-1.9250001907348633,-1.7450008392333984,0.20000076293945312,0,-0.031610690339609504,-5.600099183642328,39.91999816894531,-7.50021458204169,40.11999893188477,1.7619004368716593,40.08000183105469,-0.031610690339609504
6269,2024-07-09,39.040000915527344,39.7400016784668,38.91999816894531,39.7400016784668,377909.0,-0.0205719940358271,1.3428646165415992,7.000114442664225,51.05487948660796,65.28364987903319,0.3967597409041659,-0.2452818175425051,-0.9442908829988284,-1.0374079087215051,19.6424362675306,0.94000244140625,0.9716057267568203,0.04200153350829794,-1.721722078347085,1.805725145363681,-0.8398602724193935,0.9238633394359894,-0.3895089120969786,7.3172263483416575,-50.68062101641581,0.8818618059276904,7,0.6599998474121094,-0.3299999237060547,-1.080000877380371,-0.9250011444091797,1.0200004577636719,1,-0.01588121752157634,2.3332994252581254,39.86000061035156,-5.600099183642328,39.91999816894531,-7.50021458204169,40.11999893188477,-0.01588121752157634
6270,2024-07-10,39.29999923706055,40.36000061035156,38.81999969482422,39.08000183105469,525123.0,0.006659792915880702,-3.16215519596674,-0.3142816660399671,52.06613003271665,64.48596654586743,0.21590220931798854,-0.459532847056181,-1.1839860233618822,-1.2861480364963427,21.31478439556167,1.5400009155273438,0.8312418845013454,0.25799980163574077,-1.488836319769149,2.0048359230406305,-0.6154182590667077,1.1314178623381892,1.2600021362304688,27.586153977695005,-26.41205822949449,0.8734180607024459,7,0.3900012969970703,-0.5899982452392578,-1.3749990463256836,-1.1849994659423828,0.7600021362304688,2,0.009160321051916887,1.3428646165415992,39.040000915527344,2.3332994252581254,39.86000061035156,-5.600099183642328,39.91999816894531,0.009160321051916887
6271,2024-07-11,39.459999084472656,39.68000030517578,38.81999969482422,39.43999862670898,478922.0,0.004071243015730808,2.7391095225853532,0.09091224358866437,52.45900357863693,63.6565583986331,0.1535711365993535,-0.5185288551429466,-1.2827193398698569,-1.4293742212851157,22.940423037702605,0.8600006103515625,0.8410190292592361,0.33699970245361044,-1.323249148276254,1.997248553183475,-0.49312472291131826,1.1671241278185391,1.0652022552490266,36.781538636926676,-12.713033038967012,0.8301244253649319,7,0.23000144958496094,-0.7499980926513672,-1.534998893737793,-1.3449993133544922,0.6000022888183594,3,0.009630032360157026,-3.16215519596674,39.29999923706055,1.3428646165415992,39.040000915527344,2.3332994252581254,39.86000061035156,0.009630032360157026
6272,2024-07-12,40.63999938964844,40.70000076293945,39.52000045776367,39.52000045776367,199033.0,0.029903708376924687,-1.1071454116300694,55.99866488649546,57.66425694983452,63.04404216940071,-0.8422229356991835,-1.542935226575068,-2.378741069178318,-2.5858882194661916,24.998696740875243,1.2400016784667969,0.8382731990840568,1.3680000305175781,-0.27420171306444274,3.010201774099599,0.5468991587265677,2.1891009023085886,-1.8199996948242188,96.8084394041771,50.89729594355141,0.8211008717910094,7,-0.8799991607666016,-1.779998779296875,-2.8299989700317383,-2.5249996185302734,-0.5799980163574219,4,-0.014271604947542316,2.7391095225853532,39.459999084472656,-3.16215519596674,39.29999923706055,1.3428646165415992,39.040000915527344,-0.014271604947542316
6273,2024-07-15,40.20000076293945,40.70000076293945,39.97999954223633,40.52000045776367,177422.0,-0.010826738024534932,1.117649698751248,-0.2857142857142857,64.48986804992751,62.92729899162384,-0.28481376340671005,-0.9334191812174382,-1.871040450403349,-2.127118515356841,26.767193286273965,0.720001220703125,0.8778349098425977,0.7900012969970689,-0.6561555354195576,2.2361581294136954,0.06692288078875919,1.5130797132053786,-1.3800010681152344,73.40427042941698,22.116227063105967,0.723078416208313,7,-0.4400005340576172,-1.3400001525878906,-2.390000343322754,-2.1599998474121094,-0.1399993896484375,0,,-1.1071454116300694,40.63999938964844,2.7391095225853532,39.459999084472656,-3.16215519596674,39.29999923706055,
6274,2024-07-16,40.2599983215332,40.540000915527344,39.88000106811523,40.02000045776367,208802.0,0.0014924765536090678,-1.5384773390847182,-0.7499940395298381,63.75005364440204,62.20064977024925,-0.3853332274536072,-0.8130000365606804,-1.8747828394749178,-2.1686038912429026,28.57126765458076,0.6599998474121165,0.9265769751897324,0.7089988708496122,-0.44976456785975927,1.8677623095589837,0.12961715149492647,1.288380590204298,-1.4023986053466828,76.59562811592615,20.884771212204257,0.5793817193546872,7,-0.4999980926513672,-1.3999977111816406,-2.5149974822998047,-2.2349987030029297,-0.1999969482421875,1,,1.117649698751248,40.20000076293945,-1.1071454116300694,40.63999938964844,2.7391095225853532,39.459999084472656,
6275,2024-07-17,39.91999816894531,40.58000183105469,39.7599983215332,40.2400016784668,206302.0,-0.008445110947906787,-1.5624981373641766,-1.333359824522364,59.53310598442207,60.719607200069696,-0.07869170978525375,-0.4172067569449922,-1.5167802761074682,-1.8106033606882193,29.15487807047519,0.8200035095214844,0.9208413753355629,0.31999874114990234,-0.8125622552107288,1.4525597375105335,-0.24628175703040966,0.8862792393302144,-1.0255504318237314,58.51052389155714,-1.2297132943481444,0.5662804981803155,7,-0.15999794006347656,-1.05999755859375,-2.119997978210449,-1.894998550415039,0.14000320434570312,2,,-1.5384773390847182,40.2599983215332,1.117649698751248,40.20000076293945,-1.1071454116300694,40.63999938964844,
6276,2024-07-18,39.97999954223633,40.36000061035156,39.72000122070313,40.0,155759.0,0.0015030404820433052,-1.3703808359883658,0.06250074504988853,60.46512831393571,59.311913585208885,-0.17951873914716998,-0.42994379197673993,-1.5480394949727128,-1.847122869530068,29.74497901498838,0.6399993896484304,0.8169789602086794,0.33600006103515767,-0.7830669835744288,1.4550671056447442,-0.22353346126963913,0.8955335833399545,-1.0494407445983924,38.98296317848253,-24.681111409504915,0.5595335223047938,7,-0.2199993133544922,-1.1199989318847656,-2.174999237060547,-2.0349998474121094,0.0800018310546875,3,,-1.5624981373641766,39.91999816894531,-1.5384773390847182,40.2599983215332,1.117649698751248,40.20000076293945,
6277,2024-07-19,40.0,40.13999938964844,39.43999862670898,39.84000015258789,236467.0,0.0005002615806071198,2.1818315805900985,-7.999809269502194,57.67638467121105,57.68431230129937,-0.20895094003886783,-0.40950822408957777,-1.5474993688377765,-1.8381772859142842,30.136442631040484,0.7000007629394602,0.6961270055427988,0.3170005798339872,-0.794188392560983,1.4281895522289574,-0.23859390636349787,0.8725950660314723,-1.034052363056034,44.44447808369342,-18.627466694674034,0.5555944861974857,7,-0.23999977111816406,-1.1399993896484375,-2.189999580383301,-2.1399993896484375,0.060001373291015625,4,,-1.3703808359883658,39.97999954223633,-1.5624981373641766,39.91999816894531,-1.5384773390847182,40.2599983215332,
6278,2024-07-22,40.099998474121094,40.540000915527344,39.84000015258789,39.84000015258789,193058.0,0.002499961853027255,-4.384656014789384,1.6249910592947572,47.95917870846759,57.34034554817267,-0.3032114969312545,-0.5121366468798811,-1.62214789981401,-1.910749463150438,30.10912102952592,0.7000007629394531,0.5546009865997306,0.4019990921020522,-0.7238426940624834,1.5278408782665878,-0.16092180098021203,0.9649199851843164,-1.0993697746572195,57.894560725459954,-0.4853214427882051,0.5629208930822662,7,-0.3399982452392578,-1.2399978637695312,-2.2899980545043945,-2.4099979400634766,-0.039997100830078125,0,,2.1818315805900985,40.0,-1.3703808359883658,39.97999954223633,-1.5624981373641766,39.91999816894531,
6279,2024-07-23,40.459999084472656,40.5,40.02000045776367,40.15999984741211,173324.0,0.008977571672076134,1.526306279174823,1.1538506683099314,54.634123194527646,57.62567812170723,-0.49238187536938227,-0.7798034704091918,-1.9450004085458517,-2.242867994239262,30.73243328351384,0.4799995422363281,0.4299742955076553,0.6779996871948271,-0.40949062435780803,1.7654899987474622,0.13425453141851307,1.221744842971141,-1.4253829437392724,89.47347287055169,32.49397805863834,0.5437451557763171,7,-0.6999988555908203,-1.3899993896484375,-2.649998664855957,-2.769998550415039,-0.3999977111816406,1,,-4.384656014789384,40.099998474121094,2.1818315805900985,40.0,-1.3703808359883658,39.97999954223633,
6280,2024-07-24,39.97999954223633,40.5,39.77999877929688,40.22000122070313,263646.0,-0.011863557911461653,-1.249992549456734,-0.8000076294139575,48.45815422154846,57.18113930425295,0.10529215366923239,-0.229670064528797,-1.4178350737342953,-1.7485117929772827,31.234022884931044,0.7200012207031179,0.2974309703257916,0.14600009918213175,-0.8690109983692622,1.1610111967335257,-0.36150544959356523,0.6535056479578287,-0.9120757090588256,49.09089017509457,-4.393122155068141,0.5075055487756976,7,0.09000015258789062,-0.3099994659423828,-2.169999122619629,-2.289999008178711,0.0800018310546875,2,,1.526306279174823,40.459999084472656,-4.384656014789384,40.099998474121094,2.1818315805900985,40.0,
6281,2024-07-25,40.2400016784668,40.27999877929688,39.43999862670898,39.70000076293945,214031.0,0.006503305132752546,1.7096992518212084,-2.249988079154348,53.4783030548297,56.71603331591908,-0.03624224971465395,-0.4082149860419335,-1.6208748777452655,-1.9952140657618642,31.55338346535077,0.8400001525879048,0.3786609791101512,0.34100208282470845,-0.5964946644010425,1.2784988300504594,-0.12774629078816702,0.8097504564375839,-1.1394363066940585,72.72739883270523,19.35693840466628,0.46874837361287686,7,-0.17000198364257812,-0.5700016021728516,-1.9700021743774414,-2.250001907348633,-0.18000030517578125,3,,-1.249992549456734,39.97999954223633,1.526306279174823,40.459999084472656,-4.384656014789384,40.099998474121094,
6282,2024-07-26,40.43999862670898,40.58000183105469,40.11999893188477,40.13999938964844,147657.0,0.004970102880219374,-1.7058981925075605,0.5555532008081362,56.11813021654464,55.78584022332099,-0.29904005792467814,-0.5132376562819658,-1.7623452684213063,-2.1801340993399307,31.3997543633173,0.46000289916991477,0.44857770207249814,0.4639991760253821,-0.37591046475702683,1.303908816807791,0.044044355634177634,0.8839539964165866,-1.307444547112901,87.71905168230968,33.40828856017438,0.4199548203912028,7,-0.42999839782714133,-0.769998550415032,-2.169999122619622,-2.449998855590813,-0.37999725341796164,4,,1.7096992518212084,40.2400016784668,-1.249992549456734,39.97999954223633,1.526306279174823,40.459999084472656,
6283,2024-07-29,40.27999877929688,40.7599983215332,40.22000122070313,40.58000183105469,139064.0,-0.0039564750950911165,-1.5714259763851577,-1.0000127156898897,65.1960738481563,55.946509134849244,-0.14136518777964113,-0.2876519158528268,-1.5593007990072394,-2.0099861575328433,31.290946580360057,0.539997100830071,0.5084262869215905,0.25299930572510476,-0.5254765195950171,1.0314751310452266,-0.1362386069349526,0.6422372183851621,-1.1160957660339363,63.63638990839018,3.2415840539886105,0.3892379126600601,7,-0.18000030517578836,-0.5799999237060618,-2.0099992752075266,-2.289999008178718,-0.21999740600586648,0,,-1.7058981925075605,40.43999862670898,1.7096992518212084,40.2400016784668,-1.249992549456734,39.97999954223633,
6284,2024-07-30,40.47999954223633,40.91999816894531,40.18000030517578,40.18000030517578,235425.0,0.004965262388295866,-3.9333316379080148,-0.9999872844718206,64.67663296698302,56.518012132911565,-0.34294081815188093,-0.4957426416901498,-1.7065979409085728,-2.1787735147229483,30.701954930062765,0.7399978637695312,0.44891481334792616,0.44200000762939595,-0.3563031233718661,1.240303138630658,0.04284844212876493,0.841151573130027,-1.2522527166425732,70.27035386483095,5.488960766109116,0.39915156550062997,7,-0.3000011444091797,-0.7000007629394531,-2.0500001907348633,-2.3299999237060547,-0.4199981689453125,1,,-1.5714259763851577,40.27999877929688,-1.7058981925075605,40.43999862670898,1.7096992518212084,40.2400016784668,
6285,2024-07-31,40.84000015258789,41.22000122070313,40.459999084472656,40.459999084472656,242423.0,0.008893295810834756,-3.0000000000000373,1.2666734483679412,66.35073360650932,57.17196827653086,-0.6243747705321567,-0.8388974460354106,-2.0202307284533987,-2.4910994016576495,30.09989069352086,0.7600021362304759,0.39232682942649433,0.764000701904294,-0.11135527362360165,1.6393566774321897,0.3263227141403462,1.2016786896682419,-1.51071824639304,78.65165649772703,9.901811673198992,0.43767798776394734,7,-0.5100002288818359,-0.8599987030029297,-2.410000801086426,-2.690000534057617,-0.779998779296875,2,,-3.9333316379080148,40.47999954223633,-1.5714259763851577,40.27999877929688,-1.7058981925075605,40.43999862670898,
6286,2024-08-01,40.22000122070313,40.81999969482422,40.11999893188477,40.77999877929688,223024.0,-0.015181168696579261,1.1875044703526478,-1.4736736435275812,44.26231387696654,55.681515966059244,0.03715594983795256,-0.22242637526856157,-1.3510857099254068,-1.8343708754551002,29.24062590581339,0.7200012207031179,0.3204200003214268,0.13900165557861754,-0.738552233127848,1.016555544285083,-0.2997752887746117,0.5777785999318468,-0.7394617693476206,9.091098249057598,-53.791696546718896,0.43877694435323145,8,0.10999870300292258,-0.20000076293946023,-1.7900018692016673,-2.0700016021728587,-0.15999984741211648,3,,-3.0000000000000373,40.84000015258789,-3.9333316379080148,40.47999954223633,-1.5714259763851577,40.27999877929688,
6287,2024-08-02,39.2400016784668,39.91999816894531,39.060001373291016,39.91999816894531,250054.0,-0.024365974950092295,1.529415394626859,1.2142847411444142,38.57143116646254,54.63843290583646,1.0035461124175526,0.742063476849367,-0.3464992394949036,-0.8453215349100844,27.605240507285632,1.1599998474121165,0.26854777530546414,-0.8069980621337862,-1.7602435063605952,0.1462473820930228,-1.2836207842471907,-0.3303753400203817,1.9799995422363352,8.333348050530587,-51.020147399650426,0.4766227221134056,8,0.8999996185302734,0.779998779296875,-0.810002326965332,-1.0900020599365234,0.8199996948242188,4,,1.1875044703526478,40.22000122070313,-3.0000000000000373,40.84000015258789,-3.9333316379080148,40.47999954223633,
6288,2024-08-05,38.599998474121094,38.7400016784668,38.02000045776367,38.52000045776367,423732.0,-0.016309968832058153,2.9999576149958145,-0.11764474887381701,32.63599428274543,52.194196360082884,1.5739118336719002,1.352156247717872,0.29181822562310344,-0.19670480240069566,26.7958636684321,1.220001220703125,0.18650306296786567,-1.3840011596679673,-2.5352639799771737,-0.23273833935876098,-1.959632569822574,-0.8083697495133606,2.5768027496337993,18.124933689848458,-37.434534011404,0.5756314101546042,8,1.0200023651123047,1.0200023651123047,-0.06499958038330078,-0.4499988555908203,1.4600028991699219,0,,1.529415394626859,39.2400016784668,1.1875044703526478,40.22000122070313,-3.0000000000000373,40.84000015258789,
6289,2024-08-06,38.41999816894531,39.099998474121094,38.2599983215332,38.88000106811523,394380.0,-0.004663220525681133,-1.153839382216723,-5.750178818368134,33.76624341717395,50.56176182626349,1.6026413188773319,1.5634866900406976,0.47380925164353016,-0.01495804378806298,26.847666902232653,0.8400001525878906,0.11373578046597999,-1.533001327514647,-2.8170267181834276,-0.24897593684586639,-2.175014022849041,-0.8909886321802531,2.630531024169933,12.499925494211766,-40.92292834793102,0.6420126953343912,8,1.200002670288086,1.200002670288086,0.41500091552734375,-0.26999855041503906,1.6400032043457031,1,,2.9999576149958145,38.599998474121094,1.529415394626859,39.2400016784668,1.1875044703526478,40.22000122070313,
6290,2024-08-07,39.65999984741211,40.099998474121094,39.0,40.040000915527344,386459.0,0.032274902070898115,3.4000274660298615,0.8260840720807512,47.241383392658406,49.8687707526889,0.3491957814822726,0.37085198192308866,-0.7284747107793095,-1.2469430400607848,26.303135923193445,1.6800003051757812,0.11536165106414842,-0.31099967956542685,-1.566252654868471,0.9442532957376173,-0.9386261672169454,0.31662680808609167,1.2693081962890744,58.57142273260464,3.1847906228779905,0.6276264876515206,8,-0.03999900817871094,-0.03999900817871094,-0.6550006866455078,-1.3400001525878906,0.40000152587890625,2,,-1.153839382216723,38.41999816894531,2.9999576149958145,38.599998474121094,1.529415394626859,39.2400016784668,
6291,2024-08-08,39.84000015258789,39.84000015258789,39.0,39.41999816894531,364599.0,0.004538585624516145,2.999981834860719,-1.1052652712944837,48.65772005384096,49.03983629016627,0.1190026722701063,0.23271131419103597,-0.8678880230404786,-1.4243451116478667,25.729177813417216,0.8400001525878906,0.05743231640651203,-0.14999942779540731,-1.3840091091782085,1.084010253587394,-0.7670042684868079,0.4670054128959933,0.9729355876757921,87.50006877465572,29.459930938738744,0.6170048406914014,8,-0.2199993133544922,-0.2199993133544922,-0.7749996185302734,-1.4599990844726634,0.220001220703125,3,,3.4000274660298615,39.65999984741211,-1.153839382216723,38.41999816894531,2.9999576149958145,38.599998474121094,
6292,2024-08-09,40.060001373291016,40.2400016784668,39.7599983215332,40.0,161952.0,0.005522118972402623,1.2857194757540804,0.14285973787704018,49.6710767788676,47.31483661580086,-0.17943974256512973,-0.034751552770771355,-1.0529355801063645,-1.6286267077610077,24.405015815608937,0.48000335693359375,0.07035683961694872,0.0990016937255831,-1.0973775023940533,1.2953808898452195,-0.4991879043342351,0.6971912917854013,0.6412169556726681,91.89188260361537,32.435710269785744,0.5981895980598189,8,-0.4400005340576172,-0.4400005340576172,-0.9950008392333984,-1.6800003051757884,0.0,4,,2.999981834860719,39.84000015258789,3.4000274660298615,39.65999984741211,-1.153839382216723,38.41999816894531,